date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2020-01-22 10:10:00,27.3,27.41,27.25,27.4,62262.0,23.9892,24.0858,23.9452,24.0771,62262.0
2020-01-22 10:20:00,27.4,27.44,27.36,27.41,79550.0,24.0771,24.1122,24.0419,24.0858,79550.0
2020-01-22 10:30:00,27.41,27.52,27.4,27.49,97159.0,24.0858,24.1825,24.0771,24.1561,97159.0
2020-01-22 10:40:00,27.5,27.52,27.37,27.41,182108.0,24.1649,24.1825,24.0507,24.0858,182108.0
2020-01-22 10:50:00,27.41,27.48,27.4,27.45,325210.0,24.0858,24.1474,24.0771,24.121,325210.0
2020-01-22 11:00:00,27.44,27.45,27.3,27.41,1159723.0,24.1122,24.121,23.9892,24.0858,1159723.0
2020-01-22 11:10:00,27.41,27.61,27.38,27.58,436262.0,24.0858,24.2616,24.0595,24.2352,436262.0
2020-01-22 11:20:00,27.58,27.66,27.5,27.51,170998.0,24.2352,24.3055,24.1649,24.1737,170998.0
2020-01-22 11:30:00,27.5,27.61,27.47,27.48,192816.0,24.1649,24.2616,24.1386,24.1474,192816.0
2020-01-22 11:40:00,27.48,27.59,27.44,27.59,620848.0,24.1474,24.244,24.1122,24.244,620848.0
2020-01-22 11:50:00,27.6,27.68,27.58,27.66,130495.0,24.2528,24.3231,24.2352,24.3055,130495.0
2020-01-22 12:00:00,27.66,27.72,27.65,27.66,165204.0,24.3055,24.3582,24.2967,24.3055,165204.0
2020-01-22 12:10:00,27.66,27.67,27.62,27.64,189325.0,24.3055,24.3143,24.2704,24.2879,189325.0
2020-01-22 12:20:00,27.65,27.7,27.63,27.7,81442.0,24.2967,24.3407,24.2792,24.3407,81442.0
2020-01-22 12:30:00,27.7,27.83,27.67,27.82,202113.0,24.3407,24.4549,24.3143,24.4461,202113.0
2020-01-22 12:40:00,27.82,27.87,27.79,27.86,86862.0,24.4461,24.4901,24.4198,24.4813,86862.0
2020-01-22 12:50:00,27.87,27.87,27.79,27.83,73915.0,24.4901,24.4901,24.4198,24.4549,73915.0
2020-01-22 13:00:00,27.83,27.85,27.81,27.83,42080.0,24.4549,24.4725,24.4373,24.4549,42080.0
2020-01-22 13:10:00,27.84,27.87,27.81,27.86,50544.0,24.4637,24.4901,24.4373,24.4813,50544.0
2020-01-22 13:20:00,27.87,27.87,27.79,27.8,59524.0,24.4901,24.4901,24.4198,24.4285,59524.0
2020-01-22 13:30:00,27.8,27.85,27.8,27.82,63156.0,24.4285,24.4725,24.4285,24.4461,63156.0
2020-01-22 13:40:00,27.82,27.84,27.81,27.84,61725.0,24.4461,24.4637,24.4373,24.4637,61725.0
2020-01-22 13:50:00,27.83,27.85,27.81,27.85,55610.0,24.4549,24.4725,24.4373,24.4725,55610.0
2020-01-22 14:00:00,27.84,27.86,27.8,27.86,72418.0,24.4637,24.4813,24.4285,24.4813,72418.0
2020-01-22 14:10:00,27.86,27.89,27.85,27.89,35749.0,24.4813,24.5076,24.4725,24.5076,35749.0
2020-01-22 14:20:00,27.89,27.89,27.81,27.83,101628.0,24.5076,24.5076,24.4373,24.4549,101628.0
2020-01-22 14:30:00,27.83,27.83,27.72,27.73,88925.0,24.4549,24.4549,24.3582,24.367,88925.0
2020-01-22 14:40:00,27.73,27.76,27.7,27.76,43723.0,24.367,24.3934,24.3407,24.3934,43723.0
2020-01-22 14:50:00,27.76,27.78,27.73,27.77,43014.0,24.3934,24.411,24.367,24.4022,43014.0
2020-01-22 15:00:00,27.77,27.8,27.75,27.79,57910.0,24.4022,24.4285,24.3846,24.4198,57910.0
2020-01-22 15:10:00,27.78,27.8,27.73,27.74,95946.0,24.411,24.4285,24.367,24.3758,95946.0
2020-01-22 15:20:00,27.74,27.74,27.65,27.66,159551.0,24.3758,24.3758,24.2967,24.3055,159551.0
2020-01-22 15:30:00,27.66,27.8,27.65,27.79,446297.0,24.3055,24.4285,24.2967,24.4198,446297.0
2020-01-22 15:40:00,27.79,28.03,27.78,28.02,347870.0,24.4198,24.6307,24.411,24.6219,347870.0
2020-01-22 15:50:00,28.02,28.11,27.97,28.03,601564.0,24.6219,24.7009,24.5779,24.6307,601564.0
2020-01-23 09:30:00,27.54,27.55,27.14,27.38,234022.0,24.2001,24.2089,23.8486,24.0595,234022.0
2020-01-23 09:40:00,27.39,27.51,27.38,27.51,83685.0,24.0683,24.1737,24.0595,24.1737,83685.0
2020-01-23 09:50:00,27.51,27.64,27.51,27.61,145815.0,24.1737,24.2879,24.1737,24.2616,145815.0
2020-01-23 10:00:00,27.61,27.63,27.53,27.56,56048.0,24.2616,24.2792,24.1913,24.2177,56048.0
2020-01-23 10:10:00,27.57,27.57,27.29,27.3,93728.0,24.2264,24.2264,23.9804,23.9892,93728.0
2020-01-23 10:20:00,27.3,27.31,27.23,27.25,72598.0,23.9892,23.998,23.9277,23.9452,72598.0
2020-01-23 10:30:00,27.25,27.38,27.24,27.36,112185.0,23.9452,24.0595,23.9365,24.0419,112185.0
2020-01-23 10:40:00,27.36,27.39,27.31,27.39,94561.0,24.0419,24.0683,23.998,24.0683,94561.0
2020-01-23 10:50:00,27.38,27.4,27.27,27.29,54345.0,24.0595,24.0771,23.9628,23.9804,54345.0
2020-01-23 11:00:00,27.28,27.35,27.2,27.22,65938.0,23.9716,24.0331,23.9013,23.9189,65938.0
2020-01-23 11:10:00,27.23,27.32,27.2,27.32,93127.0,23.9277,24.0068,23.9013,24.0068,93127.0
2020-01-23 11:20:00,27.31,27.36,27.27,27.36,175151.0,23.998,24.0419,23.9628,24.0419,175151.0
2020-01-23 11:30:00,27.36,27.48,27.33,27.48,103962.0,24.0419,24.1474,24.0155,24.1474,103962.0
2020-01-23 11:40:00,27.48,27.48,27.43,27.46,90763.0,24.1474,24.1474,24.1034,24.1298,90763.0
2020-01-23 11:50:00,27.46,27.47,27.41,27.46,72743.0,24.1298,24.1386,24.0858,24.1298,72743.0
2020-01-23 12:00:00,27.46,27.48,27.4,27.41,41509.0,24.1298,24.1474,24.0771,24.0858,41509.0
2020-01-23 12:10:00,27.41,27.45,27.38,27.39,92476.0,24.0858,24.121,24.0595,24.0683,92476.0
2020-01-23 12:20:00,27.4,27.41,27.33,27.35,31205.0,24.0771,24.0858,24.0155,24.0331,31205.0
2020-01-23 12:30:00,27.35,27.35,27.24,27.25,44837.0,24.0331,24.0331,23.9365,23.9452,44837.0
2020-01-23 12:40:00,27.25,27.25,27.21,27.22,44126.0,23.9452,23.9452,23.9101,23.9189,44126.0
2020-01-23 12:50:00,27.22,27.26,27.21,27.24,63136.0,23.9189,23.954,23.9101,23.9365,63136.0
2020-01-23 13:00:00,27.24,27.25,27.19,27.21,35616.0,23.9365,23.9452,23.8925,23.9101,35616.0
2020-01-23 13:10:00,27.21,27.22,27.15,27.21,70245.0,23.9101,23.9189,23.8574,23.9101,70245.0
2020-01-23 13:20:00,27.21,27.42,27.2,27.38,402926.0,23.9101,24.0946,23.9013,24.0595,402926.0
2020-01-23 13:30:00,27.38,27.5,27.38,27.46,308318.0,24.0595,24.1649,24.0595,24.1298,308318.0
2020-01-23 13:40:00,27.47,27.56,27.46,27.56,215176.0,24.1386,24.2177,24.1298,24.2177,215176.0
2020-01-23 13:50:00,27.56,27.59,27.5,27.57,171902.0,24.2177,24.244,24.1649,24.2264,171902.0
2020-01-23 14:00:00,27.57,27.63,27.57,27.62,54730.0,24.2264,24.2792,24.2264,24.2704,54730.0
2020-01-23 14:10:00,27.62,27.62,27.58,27.61,59239.0,24.2704,24.2704,24.2352,24.2616,59239.0
2020-01-23 14:20:00,27.61,27.71,27.6,27.7,119755.0,24.2616,24.3495,24.2528,24.3407,119755.0
2020-01-23 14:30:00,27.7,27.75,27.68,27.69,197680.0,24.3407,24.3846,24.3231,24.3319,197680.0
2020-01-23 14:40:00,27.68,27.69,27.62,27.64,315070.0,24.3231,24.3319,24.2704,24.2879,315070.0
2020-01-23 14:50:00,27.64,27.74,27.63,27.74,115346.0,24.2879,24.3758,24.2792,24.3758,115346.0
2020-01-23 15:00:00,27.73,27.77,27.7,27.71,44503.0,24.367,24.4022,24.3407,24.3495,44503.0
2020-01-23 15:10:00,27.7,27.76,27.69,27.73,69316.0,24.3407,24.3934,24.3319,24.367,69316.0
2020-01-23 15:20:00,27.73,27.8,27.72,27.8,80351.0,24.367,24.4285,24.3582,24.4285,80351.0
2020-01-23 15:30:00,27.8,27.82,27.72,27.72,157223.0,24.4285,24.4461,24.3582,24.3582,157223.0
2020-01-23 15:40:00,27.72,27.76,27.7,27.75,250423.0,24.3582,24.3934,24.3407,24.3846,250423.0
2020-01-23 15:50:00,27.74,27.78,27.72,27.77,358928.0,24.3758,24.411,24.3582,24.4022,358928.0
2020-01-24 09:30:00,27.85,27.91,27.77,27.83,51936.0,24.4725,24.5252,24.4022,24.4549,51936.0
2020-01-24 09:40:00,27.82,27.82,27.67,27.76,60315.0,24.4461,24.4461,24.3143,24.3934,60315.0
2020-01-24 09:50:00,27.77,27.85,27.75,27.85,26318.0,24.4022,24.4725,24.3846,24.4725,26318.0
2020-01-24 10:00:00,27.86,27.86,27.8,27.81,33611.0,24.4813,24.4813,24.4285,24.4373,33611.0
2020-01-24 10:10:00,27.82,27.94,27.79,27.93,61713.0,24.4461,24.5516,24.4198,24.5428,61713.0
2020-01-24 10:20:00,27.94,27.94,27.85,27.86,29132.0,24.5516,24.5516,24.4725,24.4813,29132.0
2020-01-24 10:30:00,27.86,27.9,27.86,27.88,56573.0,24.4813,24.5164,24.4813,24.4988,56573.0
2020-01-24 10:40:00,27.88,27.91,27.84,27.88,33619.0,24.4988,24.5252,24.4637,24.4988,33619.0
2020-01-24 10:50:00,27.88,27.95,27.87,27.94,37283.0,24.4988,24.5604,24.4901,24.5516,37283.0
2020-01-24 11:00:00,27.94,28.0,27.91,28.0,86384.0,24.5516,24.6043,24.5252,24.6043,86384.0
2020-01-24 11:10:00,28.0,28.04,27.96,27.97,72495.0,24.6043,24.6394,24.5691,24.5779,72495.0
2020-01-24 11:20:00,27.96,28.01,27.92,28.01,289533.0,24.5691,24.6131,24.534,24.6131,289533.0
2020-01-24 11:30:00,28.01,28.05,27.97,28.03,73009.0,24.6131,24.6482,24.5779,24.6307,73009.0
2020-01-24 11:40:00,28.02,28.13,28.0,28.12,37169.0,24.6219,24.7185,24.6043,24.7097,37169.0
2020-01-24 11:50:00,28.12,28.12,28.0,28.02,29266.0,24.7097,24.7097,24.6043,24.6219,29266.0
2020-01-24 12:00:00,28.02,28.04,28.0,28.0,25101.0,24.6219,24.6394,24.6043,24.6043,25101.0
2020-01-24 12:10:00,28.0,28.0,27.92,27.94,47355.0,24.6043,24.6043,24.534,24.5516,47355.0
2020-01-24 12:20:00,27.94,27.98,27.93,27.96,37110.0,24.5516,24.5867,24.5428,24.5691,37110.0
2020-01-24 12:30:00,27.96,28.0,27.89,27.92,19019.0,24.5691,24.6043,24.5076,24.534,19019.0
2020-01-24 12:40:00,27.92,27.92,27.87,27.9,20423.0,24.534,24.534,24.4901,24.5164,20423.0
2020-01-24 12:50:00,27.9,27.94,27.89,27.9,40849.0,24.5164,24.5516,24.5076,24.5164,40849.0
2020-01-24 13:00:00,27.9,27.95,27.87,27.94,31394.0,24.5164,24.5604,24.4901,24.5516,31394.0
2020-01-24 13:10:00,27.94,27.95,27.89,27.93,20265.0,24.5516,24.5604,24.5076,24.5428,20265.0
2020-01-24 13:20:00,27.92,27.98,27.92,27.96,33150.0,24.534,24.5867,24.534,24.5691,33150.0
2020-01-24 13:30:00,27.95,27.95,27.86,27.87,350031.0,24.5604,24.5604,24.4813,24.4901,350031.0
2020-01-24 13:40:00,27.86,27.9,27.79,27.86,76083.0,24.4813,24.5164,24.4198,24.4813,76083.0
2020-01-24 13:50:00,27.86,27.88,27.83,27.86,17901.0,24.4813,24.4988,24.4549,24.4813,17901.0
2020-01-24 14:00:00,27.85,27.86,27.79,27.83,20648.0,24.4725,24.4813,24.4198,24.4549,20648.0
2020-01-24 14:10:00,27.82,27.83,27.69,27.71,32310.0,24.4461,24.4549,24.3319,24.3495,32310.0
2020-01-24 14:20:00,27.72,27.72,27.63,27.66,25597.0,24.3582,24.3582,24.2792,24.3055,25597.0
2020-01-24 14:30:00,27.66,27.75,27.65,27.72,27316.0,24.3055,24.3846,24.2967,24.3582,27316.0
2020-01-24 14:40:00,27.73,27.73,27.65,27.69,31487.0,24.367,24.367,24.2967,24.3319,31487.0
2020-01-24 14:50:00,27.68,27.73,27.64,27.73,34381.0,24.3231,24.367,24.2879,24.367,34381.0
2020-01-24 15:00:00,27.73,27.75,27.7,27.7,27042.0,24.367,24.3846,24.3407,24.3407,27042.0
2020-01-24 15:10:00,27.71,27.74,27.69,27.74,31043.0,24.3495,24.3758,24.3319,24.3758,31043.0
2020-01-24 15:20:00,27.74,27.82,27.73,27.81,51313.0,24.3758,24.4461,24.367,24.4373,51313.0
2020-01-24 15:30:00,27.81,27.85,27.8,27.85,154751.0,24.4373,24.4725,24.4285,24.4725,154751.0
2020-01-24 15:40:00,27.85,27.93,27.83,27.93,284232.0,24.4725,24.5428,24.4549,24.5428,284232.0
2020-01-24 15:50:00,27.93,28.05,27.86,28.04,1039597.0,24.5428,24.6482,24.4813,24.6394,1039597.0
2020-01-27 09:30:00,27.66,27.81,27.64,27.78,96370.0,24.3055,24.4373,24.2879,24.411,96370.0
2020-01-27 09:40:00,27.78,27.97,27.78,27.91,50029.0,24.411,24.5779,24.411,24.5252,50029.0
2020-01-27 09:50:00,27.91,27.91,27.84,27.86,51164.0,24.5252,24.5252,24.4637,24.4813,51164.0
2020-01-27 10:00:00,27.86,27.96,27.81,27.94,74285.0,24.4813,24.5691,24.4373,24.5516,74285.0
2020-01-27 10:10:00,27.94,27.99,27.88,27.88,46397.0,24.5516,24.5955,24.4988,24.4988,46397.0
2020-01-27 10:20:00,27.88,27.96,27.87,27.96,24421.0,24.4988,24.5691,24.4901,24.5691,24421.0
2020-01-27 10:30:00,27.97,28.02,27.96,28.0,38215.0,24.5779,24.6219,24.5691,24.6043,38215.0
2020-01-27 10:40:00,28.0,28.02,27.98,28.02,122755.0,24.6043,24.6219,24.5867,24.6219,122755.0
2020-01-27 10:50:00,28.02,28.02,27.95,28.02,40656.0,24.6219,24.6219,24.5604,24.6219,40656.0
2020-01-27 11:00:00,28.02,28.1,28.01,28.04,43286.0,24.6219,24.6922,24.6131,24.6394,43286.0
2020-01-27 11:10:00,28.05,28.08,27.99,28.07,40209.0,24.6482,24.6746,24.5955,24.6658,40209.0
2020-01-27 11:20:00,28.07,28.12,28.01,28.01,45343.0,24.6658,24.7097,24.6131,24.6131,45343.0
2020-01-27 11:30:00,28.02,28.08,28.01,28.05,37295.0,24.6219,24.6746,24.6131,24.6482,37295.0
2020-01-27 11:40:00,28.05,28.07,28.01,28.02,29717.0,24.6482,24.6658,24.6131,24.6219,29717.0
2020-01-27 11:50:00,28.03,28.03,27.95,27.96,59639.0,24.6307,24.6307,24.5604,24.5691,59639.0
2020-01-27 12:00:00,27.95,27.95,27.82,27.86,43347.0,24.5604,24.5604,24.4461,24.4813,43347.0
2020-01-27 12:10:00,27.86,27.91,27.84,27.9,22322.0,24.4813,24.5252,24.4637,24.5164,22322.0
2020-01-27 12:20:00,27.91,27.92,27.9,27.91,25809.0,24.5252,24.534,24.5164,24.5252,25809.0
2020-01-27 12:30:00,27.91,27.91,27.9,27.91,24535.0,24.5252,24.5252,24.5164,24.5252,24535.0
2020-01-27 12:40:00,27.9,27.99,27.9,27.99,37706.0,24.5164,24.5955,24.5164,24.5955,37706.0
2020-01-27 12:50:00,27.99,28.0,27.97,27.99,65135.0,24.5955,24.6043,24.5779,24.5955,65135.0
2020-01-27 13:00:00,27.99,28.01,27.97,28.01,70809.0,24.5955,24.6131,24.5779,24.6131,70809.0
2020-01-27 13:10:00,28.01,28.04,28.0,28.03,22624.0,24.6131,24.6394,24.6043,24.6307,22624.0
2020-01-27 13:20:00,28.03,28.06,28.03,28.06,20950.0,24.6307,24.657,24.6307,24.657,20950.0
2020-01-27 13:30:00,28.06,28.06,28.05,28.06,16111.0,24.657,24.657,24.6482,24.657,16111.0
2020-01-27 13:40:00,28.06,28.08,28.05,28.07,36306.0,24.657,24.6746,24.6482,24.6658,36306.0
2020-01-27 13:50:00,28.07,28.08,28.03,28.04,23619.0,24.6658,24.6746,24.6307,24.6394,23619.0
2020-01-27 14:00:00,28.03,28.03,28.0,28.01,25425.0,24.6307,24.6307,24.6043,24.6131,25425.0
2020-01-27 14:10:00,28.0,28.02,27.97,28.0,29770.0,24.6043,24.6219,24.5779,24.6043,29770.0
2020-01-27 14:20:00,28.0,28.0,27.95,27.99,74104.0,24.6043,24.6043,24.5604,24.5955,74104.0
2020-01-27 14:30:00,27.99,28.0,27.95,27.97,46709.0,24.5955,24.6043,24.5604,24.5779,46709.0
2020-01-27 14:40:00,27.97,27.99,27.96,27.97,35151.0,24.5779,24.5955,24.5691,24.5779,35151.0
2020-01-27 14:50:00,27.96,27.97,27.92,27.93,64212.0,24.5691,24.5779,24.534,24.5428,64212.0
2020-01-27 15:00:00,27.93,27.99,27.91,27.99,158440.0,24.5428,24.5955,24.5252,24.5955,158440.0
2020-01-27 15:10:00,27.98,28.03,27.97,28.03,45500.0,24.5867,24.6307,24.5779,24.6307,45500.0
2020-01-27 15:20:00,28.03,28.06,28.01,28.06,69444.0,24.6307,24.657,24.6131,24.657,69444.0
2020-01-27 15:30:00,28.05,28.06,27.97,27.99,141575.0,24.6482,24.657,24.5779,24.5955,141575.0
2020-01-27 15:40:00,27.99,28.03,27.98,27.98,217858.0,24.5955,24.6307,24.5867,24.5867,217858.0
2020-01-27 15:50:00,27.98,28.05,27.92,28.02,565173.0,24.5867,24.6482,24.534,24.6219,565173.0
2020-01-28 09:30:00,28.05,28.37,28.01,28.22,72146.0,24.6482,24.9294,24.6131,24.7976,72146.0
2020-01-28 09:40:00,28.23,28.4,28.19,28.4,46736.0,24.8064,24.9558,24.7712,24.9558,46736.0
2020-01-28 09:50:00,28.41,28.42,28.3,28.34,51013.0,24.9646,24.9734,24.8679,24.9031,51013.0
2020-01-28 10:00:00,28.35,28.45,28.35,28.44,50638.0,24.9118,24.9997,24.9118,24.9909,50638.0
2020-01-28 10:10:00,28.44,28.45,28.37,28.4,79580.0,24.9909,24.9997,24.9294,24.9558,79580.0
2020-01-28 10:20:00,28.4,28.46,28.36,28.43,68679.0,24.9558,25.0085,24.9206,24.9821,68679.0
2020-01-28 10:30:00,28.43,28.47,28.42,28.43,55775.0,24.9821,25.0173,24.9734,24.9821,55775.0
2020-01-28 10:40:00,28.43,28.51,28.42,28.49,92119.0,24.9821,25.0524,24.9734,25.0349,92119.0
2020-01-28 10:50:00,28.49,28.5,28.42,28.46,78038.0,25.0349,25.0437,24.9734,25.0085,78038.0
2020-01-28 11:00:00,28.46,28.57,28.46,28.54,39907.0,25.0085,25.1052,25.0085,25.0788,39907.0
2020-01-28 11:10:00,28.54,28.55,28.38,28.45,64476.0,25.0788,25.0876,24.9382,24.9997,64476.0
2020-01-28 11:20:00,28.45,28.48,28.43,28.47,38901.0,24.9997,25.0261,24.9821,25.0173,38901.0
2020-01-28 11:30:00,28.46,28.46,28.42,28.44,43617.0,25.0085,25.0085,24.9734,24.9909,43617.0
2020-01-28 11:40:00,28.45,28.45,28.29,28.36,100883.0,24.9997,24.9997,24.8591,24.9206,100883.0
2020-01-28 11:50:00,28.36,28.45,28.36,28.42,61087.0,24.9206,24.9997,24.9206,24.9734,61087.0
2020-01-28 12:00:00,28.41,28.44,28.39,28.4,42465.0,24.9646,24.9909,24.947,24.9558,42465.0
2020-01-28 12:10:00,28.4,28.46,28.39,28.45,42464.0,24.9558,25.0085,24.947,24.9997,42464.0
2020-01-28 12:20:00,28.46,28.46,28.39,28.42,30310.0,25.0085,25.0085,24.947,24.9734,30310.0
2020-01-28 12:30:00,28.42,28.42,28.38,28.39,46842.0,24.9734,24.9734,24.9382,24.947,46842.0
2020-01-28 12:40:00,28.39,28.44,28.37,28.43,106110.0,24.947,24.9909,24.9294,24.9821,106110.0
2020-01-28 12:50:00,28.43,28.44,28.38,28.43,54642.0,24.9821,24.9909,24.9382,24.9821,54642.0
2020-01-28 13:00:00,28.43,28.44,28.38,28.41,86385.0,24.9821,24.9909,24.9382,24.9646,86385.0
2020-01-28 13:10:00,28.42,28.45,28.4,28.44,68677.0,24.9734,24.9997,24.9558,24.9909,68677.0
2020-01-28 13:20:00,28.44,28.48,28.43,28.44,34657.0,24.9909,25.0261,24.9821,24.9909,34657.0
2020-01-28 13:30:00,28.44,28.46,28.43,28.46,30223.0,24.9909,25.0085,24.9821,25.0085,30223.0
2020-01-28 13:40:00,28.46,28.47,28.44,28.45,32150.0,25.0085,25.0173,24.9909,24.9997,32150.0
2020-01-28 13:50:00,28.45,28.45,28.44,28.45,23058.0,24.9997,24.9997,24.9909,24.9997,23058.0
2020-01-28 14:00:00,28.45,28.48,28.44,28.46,48166.0,24.9997,25.0261,24.9909,25.0085,48166.0
2020-01-28 14:10:00,28.47,28.52,28.46,28.51,29139.0,25.0173,25.0612,25.0085,25.0524,29139.0
2020-01-28 14:20:00,28.5,28.5,28.45,28.48,60785.0,25.0437,25.0437,24.9997,25.0261,60785.0
2020-01-28 14:30:00,28.48,28.54,28.47,28.53,29048.0,25.0261,25.0788,25.0173,25.07,29048.0
2020-01-28 14:40:00,28.54,28.54,28.49,28.49,19889.0,25.0788,25.0788,25.0349,25.0349,19889.0
2020-01-28 14:50:00,28.5,28.5,28.48,28.48,41339.0,25.0437,25.0437,25.0261,25.0261,41339.0
2020-01-28 15:00:00,28.48,28.49,28.45,28.46,68030.0,25.0261,25.0349,24.9997,25.0085,68030.0
2020-01-28 15:10:00,28.47,28.5,28.46,28.5,25283.0,25.0173,25.0437,25.0085,25.0437,25283.0
2020-01-28 15:20:00,28.5,28.51,28.45,28.49,92103.0,25.0437,25.0524,24.9997,25.0349,92103.0
2020-01-28 15:30:00,28.49,28.51,28.44,28.45,143863.0,25.0349,25.0524,24.9909,24.9997,143863.0
2020-01-28 15:40:00,28.45,28.54,28.45,28.54,121030.0,24.9997,25.0788,24.9997,25.0788,121030.0
2020-01-28 15:50:00,28.54,28.57,28.51,28.53,307414.0,25.0788,25.1052,25.0524,25.07,307414.0
2020-01-29 09:30:00,28.57,28.66,28.56,28.63,87146.0,25.1052,25.1842,25.0964,25.1579,87146.0
2020-01-29 09:40:00,28.63,28.67,28.56,28.6,58269.0,25.1579,25.193,25.0964,25.1315,58269.0
2020-01-29 09:50:00,28.59,28.65,28.54,28.59,38552.0,25.1227,25.1755,25.0788,25.1227,38552.0
2020-01-29 10:00:00,28.58,28.61,28.53,28.56,44172.0,25.1139,25.1403,25.07,25.0964,44172.0
2020-01-29 10:10:00,28.55,28.61,28.52,28.54,142077.0,25.0876,25.1403,25.0612,25.0788,142077.0
2020-01-29 10:20:00,28.54,28.73,28.53,28.68,46084.0,25.0788,25.2458,25.07,25.2018,46084.0
2020-01-29 10:30:00,28.68,28.68,28.61,28.68,29274.0,25.2018,25.2018,25.1403,25.2018,29274.0
2020-01-29 10:40:00,28.68,28.77,28.65,28.74,35645.0,25.2018,25.2809,25.1755,25.2545,35645.0
2020-01-29 10:50:00,28.75,28.81,28.74,28.79,36217.0,25.2633,25.3161,25.2545,25.2985,36217.0
2020-01-29 11:00:00,28.79,28.79,28.74,28.76,38484.0,25.2985,25.2985,25.2545,25.2721,38484.0
2020-01-29 11:10:00,28.77,28.81,28.75,28.79,41495.0,25.2809,25.3161,25.2633,25.2985,41495.0
2020-01-29 11:20:00,28.8,28.84,28.78,28.78,28725.0,25.3073,25.3424,25.2897,25.2897,28725.0
2020-01-29 11:30:00,28.79,28.81,28.76,28.8,40752.0,25.2985,25.3161,25.2721,25.3073,40752.0
2020-01-29 11:40:00,28.8,28.83,28.78,28.83,24978.0,25.3073,25.3336,25.2897,25.3336,24978.0
2020-01-29 11:50:00,28.82,28.84,28.79,28.8,26910.0,25.3248,25.3424,25.2985,25.3073,26910.0
2020-01-29 12:00:00,28.8,28.82,28.78,28.78,29168.0,25.3073,25.3248,25.2897,25.2897,29168.0
2020-01-29 12:10:00,28.78,28.78,28.72,28.73,15218.0,25.2897,25.2897,25.237,25.2458,15218.0
2020-01-29 12:20:00,28.73,28.75,28.71,28.73,16511.0,25.2458,25.2633,25.2282,25.2458,16511.0
2020-01-29 12:30:00,28.72,28.73,28.69,28.7,11626.0,25.237,25.2458,25.2106,25.2194,11626.0
2020-01-29 12:40:00,28.7,28.7,28.63,28.65,23425.0,25.2194,25.2194,25.1579,25.1755,23425.0
2020-01-29 12:50:00,28.65,28.65,28.63,28.64,11552.0,25.1755,25.1755,25.1579,25.1667,11552.0
2020-01-29 13:00:00,28.64,28.68,28.63,28.66,52060.0,25.1667,25.2018,25.1579,25.1842,52060.0
2020-01-29 13:10:00,28.67,28.71,28.67,28.7,33662.0,25.193,25.2282,25.193,25.2194,33662.0
2020-01-29 13:20:00,28.7,28.74,28.69,28.71,19847.0,25.2194,25.2545,25.2106,25.2282,19847.0
2020-01-29 13:30:00,28.71,28.71,28.68,28.7,22309.0,25.2282,25.2282,25.2018,25.2194,22309.0
2020-01-29 13:40:00,28.7,28.7,28.64,28.66,35964.0,25.2194,25.2194,25.1667,25.1842,35964.0
2020-01-29 13:50:00,28.66,28.66,28.53,28.54,18193.0,25.1842,25.1842,25.07,25.0788,18193.0
2020-01-29 14:00:00,28.54,28.61,28.51,28.58,44175.0,25.0788,25.1403,25.0524,25.1139,44175.0
2020-01-29 14:10:00,28.58,28.58,28.53,28.57,33850.0,25.1139,25.1139,25.07,25.1052,33850.0
2020-01-29 14:20:00,28.57,28.61,28.56,28.6,24747.0,25.1052,25.1403,25.0964,25.1315,24747.0
2020-01-29 14:30:00,28.6,28.61,28.58,28.6,31952.0,25.1315,25.1403,25.1139,25.1315,31952.0
2020-01-29 14:40:00,28.6,28.63,28.58,28.61,33489.0,25.1315,25.1579,25.1139,25.1403,33489.0
2020-01-29 14:50:00,28.61,28.61,28.57,28.57,28647.0,25.1403,25.1403,25.1052,25.1052,28647.0
2020-01-29 15:00:00,28.58,28.61,28.5,28.51,132360.0,25.1139,25.1403,25.0437,25.0524,132360.0
2020-01-29 15:10:00,28.51,28.56,28.49,28.55,71173.0,25.0524,25.0964,25.0349,25.0876,71173.0
2020-01-29 15:20:00,28.55,28.6,28.52,28.59,66903.0,25.0876,25.1315,25.0612,25.1227,66903.0
2020-01-29 15:30:00,28.59,28.59,28.52,28.55,82840.0,25.1227,25.1227,25.0612,25.0876,82840.0
2020-01-29 15:40:00,28.55,28.57,28.52,28.55,73359.0,25.0876,25.1052,25.0612,25.0876,73359.0
2020-01-29 15:50:00,28.55,28.57,28.49,28.55,256732.0,25.0876,25.1052,25.0349,25.0876,256732.0
2020-01-30 09:30:00,28.51,28.67,28.48,28.6,33608.0,25.0524,25.193,25.0261,25.1315,33608.0
2020-01-30 09:40:00,28.61,28.63,28.5,28.52,11277.0,25.1403,25.1579,25.0437,25.0612,11277.0
2020-01-30 09:50:00,28.52,28.58,28.46,28.56,26556.0,25.0612,25.1139,25.0085,25.0964,26556.0
2020-01-30 10:00:00,28.55,28.58,28.54,28.58,17379.0,25.0876,25.1139,25.0788,25.1139,17379.0
2020-01-30 10:10:00,28.58,28.6,28.55,28.56,49799.0,25.1139,25.1315,25.0876,25.0964,49799.0
2020-01-30 10:20:00,28.56,28.68,28.56,28.64,29968.0,25.0964,25.2018,25.0964,25.1667,29968.0
2020-01-30 10:30:00,28.65,28.66,28.55,28.55,13743.0,25.1755,25.1842,25.0876,25.0876,13743.0
2020-01-30 10:40:00,28.55,28.61,28.52,28.56,56648.0,25.0876,25.1403,25.0612,25.0964,56648.0
2020-01-30 10:50:00,28.55,28.6,28.53,28.55,44743.0,25.0876,25.1315,25.07,25.0876,44743.0
2020-01-30 11:00:00,28.55,28.68,28.54,28.66,50624.0,25.0876,25.2018,25.0788,25.1842,50624.0
2020-01-30 11:10:00,28.66,28.7,28.63,28.65,19164.0,25.1842,25.2194,25.1579,25.1755,19164.0
2020-01-30 11:20:00,28.65,28.69,28.63,28.66,25089.0,25.1755,25.2106,25.1579,25.1842,25089.0
2020-01-30 11:30:00,28.66,28.72,28.65,28.7,23386.0,25.1842,25.237,25.1755,25.2194,23386.0
2020-01-30 11:40:00,28.71,28.77,28.7,28.77,27558.0,25.2282,25.2809,25.2194,25.2809,27558.0
2020-01-30 11:50:00,28.77,28.81,28.76,28.77,19171.0,25.2809,25.3161,25.2721,25.2809,19171.0
2020-01-30 12:00:00,28.76,28.77,28.71,28.71,11122.0,25.2721,25.2809,25.2282,25.2282,11122.0
2020-01-30 12:10:00,28.71,28.72,28.68,28.7,16757.0,25.2282,25.237,25.2018,25.2194,16757.0
2020-01-30 12:20:00,28.7,28.71,28.68,28.69,19563.0,25.2194,25.2282,25.2018,25.2106,19563.0
2020-01-30 12:30:00,28.7,28.71,28.64,28.66,33909.0,25.2194,25.2282,25.1667,25.1842,33909.0
2020-01-30 12:40:00,28.66,28.71,28.65,28.69,55991.0,25.1842,25.2282,25.1755,25.2106,55991.0
2020-01-30 12:50:00,28.68,28.71,28.68,28.71,15155.0,25.2018,25.2282,25.2018,25.2282,15155.0
2020-01-30 13:00:00,28.71,28.71,28.65,28.7,568536.0,25.2282,25.2282,25.1755,25.2194,568536.0
2020-01-30 13:10:00,28.71,28.75,28.69,28.7,16509.0,25.2282,25.2633,25.2106,25.2194,16509.0
2020-01-30 13:20:00,28.7,28.75,28.69,28.73,9932.0,25.2194,25.2633,25.2106,25.2458,9932.0
2020-01-30 13:30:00,28.71,28.74,28.69,28.69,267521.0,25.2282,25.2545,25.2106,25.2106,267521.0
2020-01-30 13:40:00,28.69,28.69,28.56,28.6,45115.0,25.2106,25.2106,25.0964,25.1315,45115.0
2020-01-30 13:50:00,28.6,28.68,28.6,28.66,46481.0,25.1315,25.2018,25.1315,25.1842,46481.0
2020-01-30 14:00:00,28.65,28.67,28.6,28.62,24531.0,25.1755,25.193,25.1315,25.1491,24531.0
2020-01-30 14:10:00,28.61,28.63,28.58,28.61,21289.0,25.1403,25.1579,25.1139,25.1403,21289.0
2020-01-30 14:20:00,28.62,28.67,28.61,28.66,35435.0,25.1491,25.193,25.1403,25.1842,35435.0
2020-01-30 14:30:00,28.65,28.71,28.64,28.69,21160.0,25.1755,25.2282,25.1667,25.2106,21160.0
2020-01-30 14:40:00,28.68,28.76,28.65,28.69,29598.0,25.2018,25.2721,25.1755,25.2106,29598.0
2020-01-30 14:50:00,28.69,28.71,28.65,28.68,23193.0,25.2106,25.2282,25.1755,25.2018,23193.0
2020-01-30 15:00:00,28.69,28.73,28.63,28.65,69037.0,25.2106,25.2458,25.1579,25.1755,69037.0
2020-01-30 15:10:00,28.64,28.65,28.6,28.65,26317.0,25.1667,25.1755,25.1315,25.1755,26317.0
2020-01-30 15:20:00,28.64,28.68,28.63,28.65,31482.0,25.1667,25.2018,25.1579,25.1755,31482.0
2020-01-30 15:30:00,28.65,28.66,28.61,28.63,40353.0,25.1755,25.1842,25.1403,25.1579,40353.0
2020-01-30 15:40:00,28.63,28.66,28.59,28.6,75621.0,25.1579,25.1842,25.1227,25.1315,75621.0
2020-01-30 15:50:00,28.61,28.66,28.59,28.65,215904.0,25.1403,25.1842,25.1227,25.1755,215904.0
2020-01-31 09:30:00,28.7,28.7,28.57,28.68,28128.0,25.2194,25.2194,25.1052,25.2018,28128.0
2020-01-31 09:40:00,28.69,28.69,28.62,28.64,31948.0,25.2106,25.2106,25.1491,25.1667,31948.0
2020-01-31 09:50:00,28.63,28.8,28.63,28.8,29026.0,25.1579,25.3073,25.1579,25.3073,29026.0
2020-01-31 10:00:00,28.79,28.83,28.78,28.81,52623.0,25.2985,25.3336,25.2897,25.3161,52623.0
2020-01-31 10:10:00,28.82,28.86,28.78,28.86,43365.0,25.3248,25.36,25.2897,25.36,43365.0
2020-01-31 10:20:00,28.87,28.87,28.75,28.76,57400.0,25.3688,25.3688,25.2633,25.2721,57400.0
2020-01-31 10:30:00,28.75,28.78,28.75,28.76,45477.0,25.2633,25.2897,25.2633,25.2721,45477.0
2020-01-31 10:40:00,28.76,28.81,28.75,28.79,57267.0,25.2721,25.3161,25.2633,25.2985,57267.0
2020-01-31 10:50:00,28.79,28.79,28.7,28.78,57769.0,25.2985,25.2985,25.2194,25.2897,57769.0
2020-01-31 11:00:00,28.78,28.8,28.72,28.75,20399.0,25.2897,25.3073,25.237,25.2633,20399.0
2020-01-31 11:10:00,28.75,28.79,28.67,28.71,33482.0,25.2633,25.2985,25.193,25.2282,33482.0
2020-01-31 11:20:00,28.71,28.77,28.67,28.68,87500.0,25.2282,25.2809,25.193,25.2018,87500.0
2020-01-31 11:30:00,28.68,28.68,28.56,28.57,36743.0,25.2018,25.2018,25.0964,25.1052,36743.0
2020-01-31 11:40:00,28.58,28.64,28.57,28.63,44446.0,25.1139,25.1667,25.1052,25.1579,44446.0
2020-01-31 11:50:00,28.63,28.67,28.61,28.64,79339.0,25.1579,25.193,25.1403,25.1667,79339.0
2020-01-31 12:00:00,28.64,28.65,28.58,28.62,117077.0,25.1667,25.1755,25.1139,25.1491,117077.0
2020-01-31 12:10:00,28.63,28.65,28.59,28.59,30120.0,25.1579,25.1755,25.1227,25.1227,30120.0
2020-01-31 12:20:00,28.59,28.61,28.55,28.59,34669.0,25.1227,25.1403,25.0876,25.1227,34669.0
2020-01-31 12:30:00,28.59,28.59,28.49,28.52,29739.0,25.1227,25.1227,25.0349,25.0612,29739.0
2020-01-31 12:40:00,28.52,28.58,28.51,28.56,44010.0,25.0612,25.1139,25.0524,25.0964,44010.0
2020-01-31 12:50:00,28.55,28.57,28.54,28.55,26700.0,25.0876,25.1052,25.0788,25.0876,26700.0
2020-01-31 13:00:00,28.55,28.58,28.52,28.53,25726.0,25.0876,25.1139,25.0612,25.07,25726.0
2020-01-31 13:10:00,28.53,28.56,28.52,28.55,32125.0,25.07,25.0964,25.0612,25.0876,32125.0
2020-01-31 13:20:00,28.55,28.59,28.5,28.55,195358.0,25.0876,25.1227,25.0437,25.0876,195358.0
2020-01-31 13:30:00,28.55,28.57,28.48,28.5,41928.0,25.0876,25.1052,25.0261,25.0437,41928.0
2020-01-31 13:40:00,28.51,28.57,28.5,28.55,35351.0,25.0524,25.1052,25.0437,25.0876,35351.0
2020-01-31 13:50:00,28.55,28.59,28.54,28.58,127419.0,25.0876,25.1227,25.0788,25.1139,127419.0
2020-01-31 14:00:00,28.59,28.65,28.59,28.64,30573.0,25.1227,25.1755,25.1227,25.1667,30573.0
2020-01-31 14:10:00,28.64,28.7,28.63,28.68,70425.0,25.1667,25.2194,25.1579,25.2018,70425.0
2020-01-31 14:20:00,28.68,28.7,28.64,28.7,73220.0,25.2018,25.2194,25.1667,25.2194,73220.0
2020-01-31 14:30:00,28.69,28.8,28.69,28.76,58490.0,25.2106,25.3073,25.2106,25.2721,58490.0
2020-01-31 14:40:00,28.76,28.8,28.65,28.67,133717.0,25.2721,25.3073,25.1755,25.193,133717.0
2020-01-31 14:50:00,28.67,28.67,28.59,28.65,38765.0,25.193,25.193,25.1227,25.1755,38765.0
2020-01-31 15:00:00,28.65,28.67,28.58,28.59,28390.0,25.1755,25.193,25.1139,25.1227,28390.0
2020-01-31 15:10:00,28.59,28.6,28.54,28.59,26308.0,25.1227,25.1315,25.0788,25.1227,26308.0
2020-01-31 15:20:00,28.59,28.6,28.54,28.54,42809.0,25.1227,25.1315,25.0788,25.0788,42809.0
2020-01-31 15:30:00,28.54,28.57,28.52,28.52,78427.0,25.0788,25.1052,25.0612,25.0612,78427.0
2020-01-31 15:40:00,28.53,28.59,28.5,28.55,114098.0,25.07,25.1227,25.0437,25.0876,114098.0
2020-01-31 15:50:00,28.55,28.58,28.52,28.52,297142.0,25.0876,25.1139,25.0612,25.0612,297142.0
2020-02-03 09:30:00,28.48,28.61,28.44,28.59,52078.0,25.0261,25.1403,24.9909,25.1227,52078.0
2020-02-03 09:40:00,28.59,28.66,28.54,28.64,29653.0,25.1227,25.1842,25.0788,25.1667,29653.0
2020-02-03 09:50:00,28.62,28.62,28.53,28.57,18466.0,25.1491,25.1491,25.07,25.1052,18466.0
2020-02-03 10:00:00,28.59,28.68,28.53,28.56,20179.0,25.1227,25.2018,25.07,25.0964,20179.0
2020-02-03 10:10:00,28.56,28.69,28.56,28.67,18704.0,25.0964,25.2106,25.0964,25.193,18704.0
2020-02-03 10:20:00,28.68,28.75,28.67,28.75,12872.0,25.2018,25.2633,25.193,25.2633,12872.0
2020-02-03 10:30:00,28.75,28.75,28.68,28.68,25226.0,25.2633,25.2633,25.2018,25.2018,25226.0
2020-02-03 10:40:00,28.69,28.69,28.61,28.64,49526.0,25.2106,25.2106,25.1403,25.1667,49526.0
2020-02-03 10:50:00,28.63,28.69,28.63,28.67,16212.0,25.1579,25.2106,25.1579,25.193,16212.0
2020-02-03 11:00:00,28.67,28.72,28.66,28.71,21638.0,25.193,25.237,25.1842,25.2282,21638.0
2020-02-03 11:10:00,28.71,28.73,28.67,28.7,15671.0,25.2282,25.2458,25.193,25.2194,15671.0
2020-02-03 11:20:00,28.71,28.73,28.66,28.66,12909.0,25.2282,25.2458,25.1842,25.1842,12909.0
2020-02-03 11:30:00,28.66,28.67,28.63,28.64,9248.0,25.1842,25.193,25.1579,25.1667,9248.0
2020-02-03 11:40:00,28.65,28.65,28.56,28.57,10666.0,25.1755,25.1755,25.0964,25.1052,10666.0
2020-02-03 11:50:00,28.58,28.6,28.55,28.59,12196.0,25.1139,25.1315,25.0876,25.1227,12196.0
2020-02-03 12:00:00,28.59,28.6,28.55,28.59,9862.0,25.1227,25.1315,25.0876,25.1227,9862.0
2020-02-03 12:10:00,28.58,28.67,28.58,28.66,12758.0,25.1139,25.193,25.1139,25.1842,12758.0
2020-02-03 12:20:00,28.65,28.7,28.63,28.7,14462.0,25.1755,25.2194,25.1579,25.2194,14462.0
2020-02-03 12:30:00,28.7,28.71,28.64,28.65,9410.0,25.2194,25.2282,25.1667,25.1755,9410.0
2020-02-03 12:40:00,28.66,28.7,28.66,28.68,10528.0,25.1842,25.2194,25.1842,25.2018,10528.0
2020-02-03 12:50:00,28.68,28.69,28.65,28.68,7932.0,25.2018,25.2106,25.1755,25.2018,7932.0
2020-02-03 13:00:00,28.69,28.69,28.67,28.67,9639.0,25.2106,25.2106,25.193,25.193,9639.0
2020-02-03 13:10:00,28.67,28.68,28.65,28.68,11909.0,25.193,25.2018,25.1755,25.2018,11909.0
2020-02-03 13:20:00,28.68,28.7,28.67,28.69,14109.0,25.2018,25.2194,25.193,25.2106,14109.0
2020-02-03 13:30:00,28.69,28.75,28.69,28.75,20904.0,25.2106,25.2633,25.2106,25.2633,20904.0
2020-02-03 13:40:00,28.74,28.76,28.73,28.76,8097.0,25.2545,25.2721,25.2458,25.2721,8097.0
2020-02-03 13:50:00,28.75,28.76,28.71,28.71,24833.0,25.2633,25.2721,25.2282,25.2282,24833.0
2020-02-03 14:00:00,28.72,28.72,28.64,28.68,57786.0,25.237,25.237,25.1667,25.2018,57786.0
2020-02-03 14:10:00,28.69,28.71,28.64,28.71,34775.0,25.2106,25.2282,25.1667,25.2282,34775.0
2020-02-03 14:20:00,28.71,28.74,28.71,28.72,20791.0,25.2282,25.2545,25.2282,25.237,20791.0
2020-02-03 14:30:00,28.72,28.74,28.67,28.68,11980.0,25.237,25.2545,25.193,25.2018,11980.0
2020-02-03 14:40:00,28.68,28.7,28.65,28.7,20315.0,25.2018,25.2194,25.1755,25.2194,20315.0
2020-02-03 14:50:00,28.7,28.71,28.67,28.68,15646.0,25.2194,25.2282,25.193,25.2018,15646.0
2020-02-03 15:00:00,28.68,28.73,28.67,28.71,16070.0,25.2018,25.2458,25.193,25.2282,16070.0
2020-02-03 15:10:00,28.71,28.72,28.68,28.72,14927.0,25.2282,25.237,25.2018,25.237,14927.0
2020-02-03 15:20:00,28.72,28.79,28.72,28.77,28912.0,25.237,25.2985,25.237,25.2809,28912.0
2020-02-03 15:30:00,28.77,28.8,28.75,28.77,43991.0,25.2809,25.3073,25.2633,25.2809,43991.0
2020-02-03 15:40:00,28.77,28.79,28.73,28.74,32569.0,25.2809,25.2985,25.2458,25.2545,32569.0
2020-02-03 15:50:00,28.74,28.74,28.66,28.68,140776.0,25.2545,25.2545,25.1842,25.2018,140776.0
2020-02-04 09:30:00,28.93,28.94,28.78,28.82,54655.0,25.4215,25.4303,25.2897,25.3248,54655.0
2020-02-04 09:40:00,28.85,28.95,28.85,28.94,10715.0,25.3512,25.4391,25.3512,25.4303,10715.0
2020-02-04 09:50:00,28.94,29.02,28.93,28.98,28155.0,25.4303,25.5006,25.4215,25.4654,28155.0
2020-02-04 10:00:00,28.99,28.99,28.84,28.84,28988.0,25.4742,25.4742,25.3424,25.3424,28988.0
2020-02-04 10:10:00,28.85,28.88,28.85,28.86,9188.0,25.3512,25.3776,25.3512,25.36,9188.0
2020-02-04 10:20:00,28.84,28.89,28.82,28.89,12621.0,25.3424,25.3864,25.3248,25.3864,12621.0
2020-02-04 10:30:00,28.88,28.89,28.84,28.86,16220.0,25.3776,25.3864,25.3424,25.36,16220.0
2020-02-04 10:40:00,28.86,28.9,28.84,28.86,16318.0,25.36,25.3951,25.3424,25.36,16318.0
2020-02-04 10:50:00,28.85,28.86,28.81,28.83,18244.0,25.3512,25.36,25.3161,25.3336,18244.0
2020-02-04 11:00:00,28.83,28.86,28.82,28.85,20420.0,25.3336,25.36,25.3248,25.3512,20420.0
2020-02-04 11:10:00,28.84,28.89,28.84,28.87,23885.0,25.3424,25.3864,25.3424,25.3688,23885.0
2020-02-04 11:20:00,28.87,28.89,28.85,28.85,19268.0,25.3688,25.3864,25.3512,25.3512,19268.0
2020-02-04 11:30:00,28.85,28.89,28.84,28.89,18143.0,25.3512,25.3864,25.3424,25.3864,18143.0
2020-02-04 11:40:00,28.89,28.91,28.86,28.88,41076.0,25.3864,25.4039,25.36,25.3776,41076.0
2020-02-04 11:50:00,28.88,28.92,28.86,28.92,13461.0,25.3776,25.4127,25.36,25.4127,13461.0
2020-02-04 12:00:00,28.92,28.95,28.9,28.94,26035.0,25.4127,25.4391,25.3951,25.4303,26035.0
2020-02-04 12:10:00,28.94,28.98,28.94,28.97,19624.0,25.4303,25.4654,25.4303,25.4567,19624.0
2020-02-04 12:20:00,28.97,29.0,28.96,28.99,14530.0,25.4567,25.483,25.4479,25.4742,14530.0
2020-02-04 12:30:00,28.99,28.99,28.93,28.94,12821.0,25.4742,25.4742,25.4215,25.4303,12821.0
2020-02-04 12:40:00,28.94,28.96,28.94,28.96,6700.0,25.4303,25.4479,25.4303,25.4479,6700.0
2020-02-04 12:50:00,28.96,28.97,28.93,28.97,10898.0,25.4479,25.4567,25.4215,25.4567,10898.0
2020-02-04 13:00:00,28.97,28.98,28.94,28.96,14937.0,25.4567,25.4654,25.4303,25.4479,14937.0
2020-02-04 13:10:00,28.96,28.96,28.91,28.93,12955.0,25.4479,25.4479,25.4039,25.4215,12955.0
2020-02-04 13:20:00,28.92,28.93,28.88,28.9,23911.0,25.4127,25.4215,25.3776,25.3951,23911.0
2020-02-04 13:30:00,28.9,28.91,28.86,28.88,16392.0,25.3951,25.4039,25.36,25.3776,16392.0
2020-02-04 13:40:00,28.89,28.89,28.85,28.86,23837.0,25.3864,25.3864,25.3512,25.36,23837.0
2020-02-04 13:50:00,28.85,28.89,28.85,28.89,19923.0,25.3512,25.3864,25.3512,25.3864,19923.0
2020-02-04 14:00:00,28.89,28.89,28.87,28.89,31148.0,25.3864,25.3864,25.3688,25.3864,31148.0
2020-02-04 14:10:00,28.89,28.89,28.88,28.89,16698.0,25.3864,25.3864,25.3776,25.3864,16698.0
2020-02-04 14:20:00,28.89,28.9,28.87,28.89,15667.0,25.3864,25.3951,25.3688,25.3864,15667.0
2020-02-04 14:30:00,28.89,28.9,28.88,28.89,9913.0,25.3864,25.3951,25.3776,25.3864,9913.0
2020-02-04 14:40:00,28.89,28.91,28.88,28.9,11576.0,25.3864,25.4039,25.3776,25.3951,11576.0
2020-02-04 14:50:00,28.9,28.91,28.89,28.91,12789.0,25.3951,25.4039,25.3864,25.4039,12789.0
2020-02-04 15:00:00,28.91,28.91,28.88,28.89,18593.0,25.4039,25.4039,25.3776,25.3864,18593.0
2020-02-04 15:10:00,28.89,28.89,28.86,28.87,18675.0,25.3864,25.3864,25.36,25.3688,18675.0
2020-02-04 15:20:00,28.86,28.87,28.81,28.81,17507.0,25.36,25.3688,25.3161,25.3161,17507.0
2020-02-04 15:30:00,28.81,28.82,28.76,28.78,52926.0,25.3161,25.3248,25.2721,25.2897,52926.0
2020-02-04 15:40:00,28.78,28.79,28.74,28.79,35742.0,25.2897,25.2985,25.2545,25.2985,35742.0
2020-02-04 15:50:00,28.78,28.79,28.67,28.67,164911.0,25.2897,25.2985,25.193,25.193,164911.0
2020-02-05 09:30:00,28.8,28.8,28.67,28.79,16926.0,25.3073,25.3073,25.193,25.2985,16926.0
2020-02-05 09:40:00,28.79,28.93,28.79,28.93,18867.0,25.2985,25.4215,25.2985,25.4215,18867.0
2020-02-05 09:50:00,28.93,28.94,28.89,28.92,8671.0,25.4215,25.4303,25.3864,25.4127,8671.0
2020-02-05 10:00:00,28.91,28.96,28.86,28.86,14362.0,25.4039,25.4479,25.36,25.36,14362.0
2020-02-05 10:10:00,28.87,28.89,28.81,28.89,14461.0,25.3688,25.3864,25.3161,25.3864,14461.0
2020-02-05 10:20:00,28.9,28.93,28.83,28.85,14046.0,25.3951,25.4215,25.3336,25.3512,14046.0
2020-02-05 10:30:00,28.85,28.87,28.8,28.82,16961.0,25.3512,25.3688,25.3073,25.3248,16961.0
2020-02-05 10:40:00,28.82,28.91,28.82,28.89,12922.0,25.3248,25.4039,25.3248,25.3864,12922.0
2020-02-05 10:50:00,28.9,28.91,28.84,28.85,10971.0,25.3951,25.4039,25.3424,25.3512,10971.0
2020-02-05 11:00:00,28.84,28.88,28.8,28.84,14047.0,25.3424,25.3776,25.3073,25.3424,14047.0
2020-02-05 11:10:00,28.84,28.85,28.82,28.84,15163.0,25.3424,25.3512,25.3248,25.3424,15163.0
2020-02-05 11:20:00,28.84,28.84,28.82,28.83,10418.0,25.3424,25.3424,25.3248,25.3336,10418.0
2020-02-05 11:30:00,28.83,28.83,28.72,28.74,23470.0,25.3336,25.3336,25.237,25.2545,23470.0
2020-02-05 11:40:00,28.74,28.8,28.72,28.8,13664.0,25.2545,25.3073,25.237,25.3073,13664.0
2020-02-05 11:50:00,28.8,28.83,28.79,28.8,7190.0,25.3073,25.3336,25.2985,25.3073,7190.0
2020-02-05 12:00:00,28.8,28.82,28.79,28.82,6855.0,25.3073,25.3248,25.2985,25.3248,6855.0
2020-02-05 12:10:00,28.82,28.82,28.78,28.78,7828.0,25.3248,25.3248,25.2897,25.2897,7828.0
2020-02-05 12:20:00,28.78,28.78,28.73,28.74,9519.0,25.2897,25.2897,25.2458,25.2545,9519.0
2020-02-05 12:30:00,28.74,28.77,28.73,28.74,13497.0,25.2545,25.2809,25.2458,25.2545,13497.0
2020-02-05 12:40:00,28.74,28.74,28.69,28.7,20385.0,25.2545,25.2545,25.2106,25.2194,20385.0
2020-02-05 12:50:00,28.7,28.8,28.69,28.72,34122.0,25.2194,25.3073,25.2106,25.237,34122.0
2020-02-05 13:00:00,28.72,28.73,28.7,28.72,7905.0,25.237,25.2458,25.2194,25.237,7905.0
2020-02-05 13:10:00,28.73,28.76,28.72,28.74,6241.0,25.2458,25.2721,25.237,25.2545,6241.0
2020-02-05 13:20:00,28.74,28.76,28.74,28.76,6464.0,25.2545,25.2721,25.2545,25.2721,6464.0
2020-02-05 13:30:00,28.76,28.76,28.73,28.73,7828.0,25.2721,25.2721,25.2458,25.2458,7828.0
2020-02-05 13:40:00,28.73,28.77,28.73,28.76,9978.0,25.2458,25.2809,25.2458,25.2721,9978.0
2020-02-05 13:50:00,28.76,28.77,28.7,28.71,14301.0,25.2721,25.2809,25.2194,25.2282,14301.0
2020-02-05 14:00:00,28.7,28.7,28.66,28.7,14237.0,25.2194,25.2194,25.1842,25.2194,14237.0
2020-02-05 14:10:00,28.7,28.72,28.69,28.7,5518.0,25.2194,25.237,25.2106,25.2194,5518.0
2020-02-05 14:20:00,28.71,28.74,28.69,28.71,10154.0,25.2282,25.2545,25.2106,25.2282,10154.0
2020-02-05 14:30:00,28.71,28.73,28.71,28.72,12661.0,25.2282,25.2458,25.2282,25.237,12661.0
2020-02-05 14:40:00,28.71,28.74,28.7,28.73,14931.0,25.2282,25.2545,25.2194,25.2458,14931.0
2020-02-05 14:50:00,28.74,28.75,28.68,28.68,29905.0,25.2545,25.2633,25.2018,25.2018,29905.0
2020-02-05 15:00:00,28.69,28.7,28.66,28.67,22427.0,25.2106,25.2194,25.1842,25.193,22427.0
2020-02-05 15:10:00,28.66,28.7,28.63,28.68,28682.0,25.1842,25.2194,25.1579,25.2018,28682.0
2020-02-05 15:20:00,28.68,28.72,28.67,28.72,14657.0,25.2018,25.237,25.193,25.237,14657.0
2020-02-05 15:30:00,28.72,28.72,28.69,28.71,20443.0,25.237,25.237,25.2106,25.2282,20443.0
2020-02-05 15:40:00,28.71,28.71,28.66,28.67,27916.0,25.2282,25.2282,25.1842,25.193,27916.0
2020-02-05 15:50:00,28.67,28.71,28.65,28.68,103926.0,25.193,25.2282,25.1755,25.2018,103926.0
2020-02-06 09:30:00,28.76,28.84,28.68,28.83,15704.0,25.2721,25.3424,25.2018,25.3336,15704.0
2020-02-06 09:40:00,28.81,28.93,28.81,28.91,7177.0,25.3161,25.4215,25.3161,25.4039,7177.0
2020-02-06 09:50:00,28.89,28.97,28.84,28.88,8970.0,25.3864,25.4567,25.3424,25.3776,8970.0
2020-02-06 10:00:00,28.87,28.92,28.86,28.89,14869.0,25.3688,25.4127,25.36,25.3864,14869.0
2020-02-06 10:10:00,28.88,28.89,28.84,28.85,6571.0,25.3776,25.3864,25.3424,25.3512,6571.0
2020-02-06 10:20:00,28.84,28.85,28.8,28.81,7333.0,25.3424,25.3512,25.3073,25.3161,7333.0
2020-02-06 10:30:00,28.8,28.83,28.79,28.82,4181.0,25.3073,25.3336,25.2985,25.3248,4181.0
2020-02-06 10:40:00,28.83,28.84,28.79,28.79,14715.0,25.3336,25.3424,25.2985,25.2985,14715.0
2020-02-06 10:50:00,28.77,28.86,28.77,28.84,11618.0,25.2809,25.36,25.2809,25.3424,11618.0
2020-02-06 11:00:00,28.84,28.89,28.82,28.89,9555.0,25.3424,25.3864,25.3248,25.3864,9555.0
2020-02-06 11:10:00,28.9,28.91,28.87,28.88,8299.0,25.3951,25.4039,25.3688,25.3776,8299.0
2020-02-06 11:20:00,28.88,28.88,28.84,28.84,12581.0,25.3776,25.3776,25.3424,25.3424,12581.0
2020-02-06 11:30:00,28.85,28.85,28.79,28.8,36245.0,25.3512,25.3512,25.2985,25.3073,36245.0
2020-02-06 11:40:00,28.79,28.8,28.74,28.78,30189.0,25.2985,25.3073,25.2545,25.2897,30189.0
2020-02-06 11:50:00,28.78,28.78,28.74,28.74,14076.0,25.2897,25.2897,25.2545,25.2545,14076.0
2020-02-06 12:00:00,28.75,28.76,28.72,28.76,26422.0,25.2633,25.2721,25.237,25.2721,26422.0
2020-02-06 12:10:00,28.76,28.76,28.72,28.73,13761.0,25.2721,25.2721,25.237,25.2458,13761.0
2020-02-06 12:20:00,28.73,28.74,28.72,28.73,16446.0,25.2458,25.2545,25.237,25.2458,16446.0
2020-02-06 12:30:00,28.73,28.75,28.72,28.73,24963.0,25.2458,25.2633,25.237,25.2458,24963.0
2020-02-06 12:40:00,28.73,28.75,28.68,28.71,39032.0,25.2458,25.2633,25.2018,25.2282,39032.0
2020-02-06 12:50:00,28.72,28.72,28.68,28.69,16381.0,25.237,25.237,25.2018,25.2106,16381.0
2020-02-06 13:00:00,28.69,28.69,28.61,28.69,38508.0,25.2106,25.2106,25.1403,25.2106,38508.0
2020-02-06 13:10:00,28.69,28.72,28.69,28.71,11857.0,25.2106,25.237,25.2106,25.2282,11857.0
2020-02-06 13:20:00,28.71,28.73,28.7,28.71,13188.0,25.2282,25.2458,25.2194,25.2282,13188.0
2020-02-06 13:30:00,28.71,28.72,28.67,28.67,19615.0,25.2282,25.237,25.193,25.193,19615.0
2020-02-06 13:40:00,28.67,28.71,28.67,28.7,22394.0,25.193,25.2282,25.193,25.2194,22394.0
2020-02-06 13:50:00,28.7,28.71,28.65,28.66,22468.0,25.2194,25.2282,25.1755,25.1842,22468.0
2020-02-06 14:00:00,28.66,28.66,28.62,28.65,40650.0,25.1842,25.1842,25.1491,25.1755,40650.0
2020-02-06 14:10:00,28.64,28.66,28.6,28.62,78435.0,25.1667,25.1842,25.1315,25.1491,78435.0
2020-02-06 14:20:00,28.63,28.63,28.52,28.59,103417.0,25.1579,25.1579,25.0612,25.1227,103417.0
2020-02-06 14:30:00,28.59,28.61,28.58,28.61,21939.0,25.1227,25.1403,25.1139,25.1403,21939.0
2020-02-06 14:40:00,28.61,28.61,28.55,28.55,47199.0,25.1403,25.1403,25.0876,25.0876,47199.0
2020-02-06 14:50:00,28.55,28.6,28.54,28.56,52775.0,25.0876,25.1315,25.0788,25.0964,52775.0
2020-02-06 15:00:00,28.56,28.62,28.56,28.61,24590.0,25.0964,25.1491,25.0964,25.1403,24590.0
2020-02-06 15:10:00,28.61,28.61,28.56,28.57,36001.0,25.1403,25.1403,25.0964,25.1052,36001.0
2020-02-06 15:20:00,28.57,28.58,28.52,28.52,106763.0,25.1052,25.1139,25.0612,25.0612,106763.0
2020-02-06 15:30:00,28.53,28.58,28.43,28.55,221217.0,25.07,25.1139,24.9821,25.0876,221217.0
2020-02-06 15:40:00,28.55,28.6,28.54,28.6,65785.0,25.0876,25.1315,25.0788,25.1315,65785.0
2020-02-06 15:50:00,28.6,28.6,28.55,28.56,148528.0,25.1315,25.1315,25.0876,25.0964,148528.0
2020-02-07 09:30:00,28.5,28.6,28.46,28.55,17799.0,25.0437,25.1315,25.0085,25.0876,17799.0
2020-02-07 09:40:00,28.55,28.62,28.46,28.58,167739.0,25.0876,25.1491,25.0085,25.1139,167739.0
2020-02-07 09:50:00,28.59,28.63,28.53,28.54,26799.0,25.1227,25.1579,25.07,25.0788,26799.0
2020-02-07 10:00:00,28.53,28.57,28.51,28.54,18691.0,25.07,25.1052,25.0524,25.0788,18691.0
2020-02-07 10:10:00,28.54,28.59,28.52,28.59,17234.0,25.0788,25.1227,25.0612,25.1227,17234.0
2020-02-07 10:20:00,28.6,28.64,28.58,28.61,15088.0,25.1315,25.1667,25.1139,25.1403,15088.0
2020-02-07 10:30:00,28.62,28.62,28.58,28.59,11701.0,25.1491,25.1491,25.1139,25.1227,11701.0
2020-02-07 10:40:00,28.6,28.61,28.58,28.59,9211.0,25.1315,25.1403,25.1139,25.1227,9211.0
2020-02-07 10:50:00,28.59,28.61,28.53,28.54,17471.0,25.1227,25.1403,25.07,25.0788,17471.0
2020-02-07 11:00:00,28.54,28.58,28.53,28.54,37861.0,25.0788,25.1139,25.07,25.0788,37861.0
2020-02-07 11:10:00,28.53,28.61,28.53,28.59,28358.0,25.07,25.1403,25.07,25.1227,28358.0
2020-02-07 11:20:00,28.59,28.6,28.52,28.53,28892.0,25.1227,25.1315,25.0612,25.07,28892.0
2020-02-07 11:30:00,28.53,28.56,28.51,28.52,36198.0,25.07,25.0964,25.0524,25.0612,36198.0
2020-02-07 11:40:00,28.52,28.56,28.52,28.55,12788.0,25.0612,25.0964,25.0612,25.0876,12788.0
2020-02-07 11:50:00,28.55,28.58,28.52,28.55,49197.0,25.0876,25.1139,25.0612,25.0876,49197.0
2020-02-07 12:00:00,28.55,28.56,28.51,28.55,81993.0,25.0876,25.0964,25.0524,25.0876,81993.0
2020-02-07 12:10:00,28.55,28.55,28.49,28.55,81105.0,25.0876,25.0876,25.0349,25.0876,81105.0
2020-02-07 12:20:00,28.54,28.59,28.54,28.59,11959.0,25.0788,25.1227,25.0788,25.1227,11959.0
2020-02-07 12:30:00,28.59,28.62,28.59,28.61,18101.0,25.1227,25.1491,25.1227,25.1403,18101.0
2020-02-07 12:40:00,28.6,28.6,28.54,28.55,31255.0,25.1315,25.1315,25.0788,25.0876,31255.0
2020-02-07 12:50:00,28.55,28.56,28.54,28.55,22827.0,25.0876,25.0964,25.0788,25.0876,22827.0
2020-02-07 13:00:00,28.54,28.59,28.54,28.59,24148.0,25.0788,25.1227,25.0788,25.1227,24148.0
2020-02-07 13:10:00,28.58,28.59,28.55,28.57,23456.0,25.1139,25.1227,25.0876,25.1052,23456.0
2020-02-07 13:20:00,28.57,28.59,28.56,28.59,15005.0,25.1052,25.1227,25.0964,25.1227,15005.0
2020-02-07 13:30:00,28.59,28.59,28.54,28.55,30739.0,25.1227,25.1227,25.0788,25.0876,30739.0
2020-02-07 13:40:00,28.56,28.57,28.54,28.54,51102.0,25.0964,25.1052,25.0788,25.0788,51102.0
2020-02-07 13:50:00,28.55,28.56,28.53,28.55,30825.0,25.0876,25.0964,25.07,25.0876,30825.0
2020-02-07 14:00:00,28.54,28.54,28.5,28.52,18215.0,25.0788,25.0788,25.0437,25.0612,18215.0
2020-02-07 14:10:00,28.51,28.54,28.51,28.52,15738.0,25.0524,25.0788,25.0524,25.0612,15738.0
2020-02-07 14:20:00,28.52,28.54,28.51,28.54,11364.0,25.0612,25.0788,25.0524,25.0788,11364.0
2020-02-07 14:30:00,28.54,28.55,28.52,28.53,19620.0,25.0788,25.0876,25.0612,25.07,19620.0
2020-02-07 14:40:00,28.53,28.56,28.53,28.53,28066.0,25.07,25.0964,25.07,25.07,28066.0
2020-02-07 14:50:00,28.54,28.57,28.53,28.56,39141.0,25.0788,25.1052,25.07,25.0964,39141.0
2020-02-07 15:00:00,28.56,28.61,28.55,28.58,43334.0,25.0964,25.1403,25.0876,25.1139,43334.0
2020-02-07 15:10:00,28.58,28.58,28.54,28.56,28877.0,25.1139,25.1139,25.0788,25.0964,28877.0
2020-02-07 15:20:00,28.57,28.57,28.5,28.55,52345.0,25.1052,25.1052,25.0437,25.0876,52345.0
2020-02-07 15:30:00,28.54,28.56,28.54,28.55,29355.0,25.0788,25.0964,25.0788,25.0876,29355.0
2020-02-07 15:40:00,28.56,28.57,28.55,28.57,42237.0,25.0964,25.1052,25.0876,25.1052,42237.0
2020-02-07 15:50:00,28.57,28.58,28.51,28.56,143331.0,25.1052,25.1139,25.0524,25.0964,143331.0
2020-02-10 09:30:00,28.5,28.59,28.45,28.59,34475.0,25.0437,25.1227,24.9997,25.1227,34475.0
2020-02-10 09:40:00,28.56,28.58,28.54,28.56,15141.0,25.0964,25.1139,25.0788,25.0964,15141.0
2020-02-10 09:50:00,28.54,28.58,28.52,28.58,15513.0,25.0788,25.1139,25.0612,25.1139,15513.0
2020-02-10 10:00:00,28.58,28.64,28.56,28.6,18474.0,25.1139,25.1667,25.0964,25.1315,18474.0
2020-02-10 10:10:00,28.59,28.66,28.59,28.65,5964.0,25.1227,25.1842,25.1227,25.1755,5964.0
2020-02-10 10:20:00,28.64,28.68,28.63,28.65,14687.0,25.1667,25.2018,25.1579,25.1755,14687.0
2020-02-10 10:30:00,28.65,28.66,28.61,28.64,15443.0,25.1755,25.1842,25.1403,25.1667,15443.0
2020-02-10 10:40:00,28.64,28.64,28.63,28.64,7106.0,25.1667,25.1667,25.1579,25.1667,7106.0
2020-02-10 10:50:00,28.63,28.64,28.61,28.64,217839.0,25.1579,25.1667,25.1403,25.1667,217839.0
2020-02-10 11:00:00,28.63,28.64,28.62,28.63,25300.0,25.1579,25.1667,25.1491,25.1579,25300.0
2020-02-10 11:10:00,28.63,28.66,28.62,28.66,20550.0,25.1579,25.1842,25.1491,25.1842,20550.0
2020-02-10 11:20:00,28.66,28.68,28.65,28.68,57548.0,25.1842,25.2018,25.1755,25.2018,57548.0
2020-02-10 11:30:00,28.68,28.72,28.66,28.67,30061.0,25.2018,25.237,25.1842,25.193,30061.0
2020-02-10 11:40:00,28.67,28.68,28.66,28.67,33453.0,25.193,25.2018,25.1842,25.193,33453.0
2020-02-10 11:50:00,28.67,28.72,28.66,28.71,33069.0,25.193,25.237,25.1842,25.2282,33069.0
2020-02-10 12:00:00,28.71,28.71,28.66,28.67,26277.0,25.2282,25.2282,25.1842,25.193,26277.0
2020-02-10 12:10:00,28.68,28.72,28.67,28.7,14925.0,25.2018,25.237,25.193,25.2194,14925.0
2020-02-10 12:20:00,28.71,28.73,28.69,28.7,38210.0,25.2282,25.2458,25.2106,25.2194,38210.0
2020-02-10 12:30:00,28.7,28.7,28.64,28.65,57457.0,25.2194,25.2194,25.1667,25.1755,57457.0
2020-02-10 12:40:00,28.65,28.67,28.64,28.66,21678.0,25.1755,25.193,25.1667,25.1842,21678.0
2020-02-10 12:50:00,28.66,28.66,28.64,28.65,19369.0,25.1842,25.1842,25.1667,25.1755,19369.0
2020-02-10 13:00:00,28.65,28.69,28.62,28.65,258616.0,25.1755,25.2106,25.1491,25.1755,258616.0
2020-02-10 13:10:00,28.65,28.68,28.62,28.67,36945.0,25.1755,25.2018,25.1491,25.193,36945.0
2020-02-10 13:20:00,28.67,28.7,28.66,28.7,14643.0,25.193,25.2194,25.1842,25.2194,14643.0
2020-02-10 13:30:00,28.7,28.73,28.67,28.71,19008.0,25.2194,25.2458,25.193,25.2282,19008.0
2020-02-10 13:40:00,28.71,28.72,28.69,28.71,14499.0,25.2282,25.237,25.2106,25.2282,14499.0
2020-02-10 13:50:00,28.71,28.73,28.69,28.7,22110.0,25.2282,25.2458,25.2106,25.2194,22110.0
2020-02-10 14:00:00,28.7,28.7,28.62,28.64,21134.0,25.2194,25.2194,25.1491,25.1667,21134.0
2020-02-10 14:10:00,28.64,28.65,28.62,28.63,17589.0,25.1667,25.1755,25.1491,25.1579,17589.0
2020-02-10 14:20:00,28.63,28.63,28.62,28.62,9138.0,25.1579,25.1579,25.1491,25.1491,9138.0
2020-02-10 14:30:00,28.63,28.66,28.59,28.65,54521.0,25.1579,25.1842,25.1227,25.1755,54521.0
2020-02-10 14:40:00,28.64,28.71,28.61,28.71,39593.0,25.1667,25.2282,25.1403,25.2282,39593.0
2020-02-10 14:50:00,28.71,28.71,28.67,28.7,25804.0,25.2282,25.2282,25.193,25.2194,25804.0
2020-02-10 15:00:00,28.7,28.73,28.7,28.72,21221.0,25.2194,25.2458,25.2194,25.237,21221.0
2020-02-10 15:10:00,28.71,28.72,28.67,28.68,54969.0,25.2282,25.237,25.193,25.2018,54969.0
2020-02-10 15:20:00,28.68,28.75,28.67,28.71,36705.0,25.2018,25.2633,25.193,25.2282,36705.0
2020-02-10 15:30:00,28.72,28.72,28.67,28.72,67298.0,25.237,25.237,25.193,25.237,67298.0
2020-02-10 15:40:00,28.72,28.73,28.67,28.7,59015.0,25.237,25.2458,25.193,25.2194,59015.0
2020-02-10 15:50:00,28.7,28.73,28.65,28.71,579090.0,25.2194,25.2458,25.1755,25.2282,579090.0
2020-02-11 09:30:00,28.75,28.84,28.64,28.77,24827.0,25.2633,25.3424,25.1667,25.2809,24827.0
2020-02-11 09:40:00,28.77,28.82,28.68,28.69,43258.0,25.2809,25.3248,25.2018,25.2106,43258.0
2020-02-11 09:50:00,28.69,28.76,28.69,28.74,42857.0,25.2106,25.2721,25.2106,25.2545,42857.0
2020-02-11 10:00:00,28.74,28.78,28.72,28.76,18559.0,25.2545,25.2897,25.237,25.2721,18559.0
2020-02-11 10:10:00,28.76,28.76,28.72,28.74,35379.0,25.2721,25.2721,25.237,25.2545,35379.0
2020-02-11 10:20:00,28.75,28.79,28.75,28.75,20118.0,25.2633,25.2985,25.2633,25.2633,20118.0
2020-02-11 10:30:00,28.75,28.79,28.74,28.75,25999.0,25.2633,25.2985,25.2545,25.2633,25999.0
2020-02-11 10:40:00,28.75,28.79,28.74,28.75,18080.0,25.2633,25.2985,25.2545,25.2633,18080.0
2020-02-11 10:50:00,28.76,28.78,28.72,28.73,34840.0,25.2721,25.2897,25.237,25.2458,34840.0
2020-02-11 11:00:00,28.75,28.75,28.68,28.72,16367.0,25.2633,25.2633,25.2018,25.237,16367.0
2020-02-11 11:10:00,28.72,28.75,28.71,28.74,6800.0,25.237,25.2633,25.2282,25.2545,6800.0
2020-02-11 11:20:00,28.74,28.77,28.73,28.74,14689.0,25.2545,25.2809,25.2458,25.2545,14689.0
2020-02-11 11:30:00,28.73,28.78,28.72,28.76,22208.0,25.2458,25.2897,25.237,25.2721,22208.0
2020-02-11 11:40:00,28.76,28.8,28.75,28.8,13738.0,25.2721,25.3073,25.2633,25.3073,13738.0
2020-02-11 11:50:00,28.79,28.8,28.77,28.79,18061.0,25.2985,25.3073,25.2809,25.2985,18061.0
2020-02-11 12:00:00,28.79,28.84,28.78,28.82,13176.0,25.2985,25.3424,25.2897,25.3248,13176.0
2020-02-11 12:10:00,28.81,28.85,28.79,28.85,13491.0,25.3161,25.3512,25.2985,25.3512,13491.0
2020-02-11 12:20:00,28.84,28.86,28.83,28.84,13445.0,25.3424,25.36,25.3336,25.3424,13445.0
2020-02-11 12:30:00,28.84,28.86,28.82,28.85,10014.0,25.3424,25.36,25.3248,25.3512,10014.0
2020-02-11 12:40:00,28.86,28.86,28.84,28.86,7372.0,25.36,25.36,25.3424,25.36,7372.0
2020-02-11 12:50:00,28.86,28.86,28.79,28.8,25808.0,25.36,25.36,25.2985,25.3073,25808.0
2020-02-11 13:00:00,28.8,28.83,28.77,28.8,14496.0,25.3073,25.3336,25.2809,25.3073,14496.0
2020-02-11 13:10:00,28.8,28.83,28.79,28.82,12027.0,25.3073,25.3336,25.2985,25.3248,12027.0
2020-02-11 13:20:00,28.81,28.82,28.78,28.79,9433.0,25.3161,25.3248,25.2897,25.2985,9433.0
2020-02-11 13:30:00,28.79,28.8,28.77,28.8,6781.0,25.2985,25.3073,25.2809,25.3073,6781.0
2020-02-11 13:40:00,28.8,28.81,28.79,28.8,6723.0,25.3073,25.3161,25.2985,25.3073,6723.0
2020-02-11 13:50:00,28.8,28.82,28.79,28.8,18969.0,25.3073,25.3248,25.2985,25.3073,18969.0
2020-02-11 14:00:00,28.79,28.8,28.78,28.8,10045.0,25.2985,25.3073,25.2897,25.3073,10045.0
2020-02-11 14:10:00,28.8,28.81,28.77,28.79,10150.0,25.3073,25.3161,25.2809,25.2985,10150.0
2020-02-11 14:20:00,28.78,28.8,28.78,28.79,18724.0,25.2897,25.3073,25.2897,25.2985,18724.0
2020-02-11 14:30:00,28.79,28.83,28.78,28.81,20315.0,25.2985,25.3336,25.2897,25.3161,20315.0
2020-02-11 14:40:00,28.8,28.81,28.77,28.79,18854.0,25.3073,25.3161,25.2809,25.2985,18854.0
2020-02-11 14:50:00,28.79,28.79,28.76,28.78,18655.0,25.2985,25.2985,25.2721,25.2897,18655.0
2020-02-11 15:00:00,28.78,28.81,28.77,28.77,13057.0,25.2897,25.3161,25.2809,25.2809,13057.0
2020-02-11 15:10:00,28.77,28.79,28.76,28.78,9658.0,25.2809,25.2985,25.2721,25.2897,9658.0
2020-02-11 15:20:00,28.78,28.78,28.76,28.77,12249.0,25.2897,25.2897,25.2721,25.2809,12249.0
2020-02-11 15:30:00,28.77,28.79,28.76,28.79,19401.0,25.2809,25.2985,25.2721,25.2985,19401.0
2020-02-11 15:40:00,28.79,28.79,28.7,28.7,46323.0,25.2985,25.2985,25.2194,25.2194,46323.0
2020-02-11 15:50:00,28.7,28.73,28.64,28.66,206121.0,25.2194,25.2458,25.1667,25.1842,206121.0
2020-02-12 09:30:00,28.66,28.76,28.64,28.74,39616.0,25.1842,25.2721,25.1667,25.2545,39616.0
2020-02-12 09:40:00,28.73,28.75,28.65,28.7,20078.0,25.2458,25.2633,25.1755,25.2194,20078.0
2020-02-12 09:50:00,28.7,28.7,28.62,28.65,25072.0,25.2194,25.2194,25.1491,25.1755,25072.0
2020-02-12 10:00:00,28.65,28.66,28.53,28.6,35173.0,25.1755,25.1842,25.07,25.1315,35173.0
2020-02-12 10:10:00,28.6,28.71,28.6,28.68,54097.0,25.1315,25.2282,25.1315,25.2018,54097.0
2020-02-12 10:20:00,28.68,28.71,28.62,28.63,23591.0,25.2018,25.2282,25.1491,25.1579,23591.0
2020-02-12 10:30:00,28.63,28.63,28.58,28.59,14064.0,25.1579,25.1579,25.1139,25.1227,14064.0
2020-02-12 10:40:00,28.59,28.59,28.47,28.54,83179.0,25.1227,25.1227,25.0173,25.0788,83179.0
2020-02-12 10:50:00,28.54,28.55,28.47,28.55,36468.0,25.0788,25.0876,25.0173,25.0876,36468.0
2020-02-12 11:00:00,28.55,28.62,28.54,28.6,14798.0,25.0876,25.1491,25.0788,25.1315,14798.0
2020-02-12 11:10:00,28.59,28.66,28.59,28.65,10554.0,25.1227,25.1842,25.1227,25.1755,10554.0
2020-02-12 11:20:00,28.65,28.66,28.6,28.64,10550.0,25.1755,25.1842,25.1315,25.1667,10550.0
2020-02-12 11:30:00,28.65,28.66,28.61,28.63,13182.0,25.1755,25.1842,25.1403,25.1579,13182.0
2020-02-12 11:40:00,28.63,28.63,28.61,28.61,15644.0,25.1579,25.1579,25.1403,25.1403,15644.0
2020-02-12 11:50:00,28.61,28.63,28.59,28.61,12003.0,25.1403,25.1579,25.1227,25.1403,12003.0
2020-02-12 12:00:00,28.6,28.63,28.6,28.61,25694.0,25.1315,25.1579,25.1315,25.1403,25694.0
2020-02-12 12:10:00,28.62,28.66,28.6,28.66,17543.0,25.1491,25.1842,25.1315,25.1842,17543.0
2020-02-12 12:20:00,28.66,28.66,28.63,28.65,11993.0,25.1842,25.1842,25.1579,25.1755,11993.0
2020-02-12 12:30:00,28.65,28.67,28.64,28.67,9559.0,25.1755,25.193,25.1667,25.193,9559.0
2020-02-12 12:40:00,28.67,28.68,28.64,28.66,20404.0,25.193,25.2018,25.1667,25.1842,20404.0
2020-02-12 12:50:00,28.66,28.67,28.64,28.67,10928.0,25.1842,25.193,25.1667,25.193,10928.0
2020-02-12 13:00:00,28.67,28.67,28.63,28.64,12025.0,25.193,25.193,25.1579,25.1667,12025.0
2020-02-12 13:10:00,28.64,28.65,28.63,28.64,7598.0,25.1667,25.1755,25.1579,25.1667,7598.0
2020-02-12 13:20:00,28.64,28.65,28.59,28.64,14158.0,25.1667,25.1755,25.1227,25.1667,14158.0
2020-02-12 13:30:00,28.64,28.66,28.63,28.65,9765.0,25.1667,25.1842,25.1579,25.1755,9765.0
2020-02-12 13:40:00,28.65,28.68,28.63,28.68,120071.0,25.1755,25.2018,25.1579,25.2018,120071.0
2020-02-12 13:50:00,28.68,28.71,28.67,28.7,22032.0,25.2018,25.2282,25.193,25.2194,22032.0
2020-02-12 14:00:00,28.7,28.7,28.65,28.67,64716.0,25.2194,25.2194,25.1755,25.193,64716.0
2020-02-12 14:10:00,28.67,28.67,28.63,28.64,34169.0,25.193,25.193,25.1579,25.1667,34169.0
2020-02-12 14:20:00,28.64,28.68,28.63,28.67,30841.0,25.1667,25.2018,25.1579,25.193,30841.0
2020-02-12 14:30:00,28.67,28.67,28.62,28.65,42844.0,25.193,25.193,25.1491,25.1755,42844.0
2020-02-12 14:40:00,28.65,28.65,28.62,28.64,26933.0,25.1755,25.1755,25.1491,25.1667,26933.0
2020-02-12 14:50:00,28.64,28.66,28.61,28.64,54567.0,25.1667,25.1842,25.1403,25.1667,54567.0
2020-02-12 15:00:00,28.64,28.66,28.62,28.63,17402.0,25.1667,25.1842,25.1491,25.1579,17402.0
2020-02-12 15:10:00,28.63,28.63,28.59,28.63,17575.0,25.1579,25.1579,25.1227,25.1579,17575.0
2020-02-12 15:20:00,28.63,28.65,28.62,28.63,20982.0,25.1579,25.1755,25.1491,25.1579,20982.0
2020-02-12 15:30:00,28.62,28.66,28.62,28.65,21563.0,25.1491,25.1842,25.1491,25.1755,21563.0
2020-02-12 15:40:00,28.65,28.71,28.64,28.7,47678.0,25.1755,25.2282,25.1667,25.2194,47678.0
2020-02-12 15:50:00,28.71,28.71,28.63,28.63,159976.0,25.2282,25.2282,25.1579,25.1579,159976.0
2020-02-13 09:30:00,28.45,28.63,28.44,28.57,84713.0,24.9997,25.1579,24.9909,25.1052,84713.0
2020-02-13 09:40:00,28.56,28.61,28.53,28.57,12917.0,25.0964,25.1403,25.07,25.1052,12917.0
2020-02-13 09:50:00,28.58,28.62,28.54,28.59,7709.0,25.1139,25.1491,25.0788,25.1227,7709.0
2020-02-13 10:00:00,28.58,28.6,28.54,28.59,15015.0,25.1139,25.1315,25.0788,25.1227,15015.0
2020-02-13 10:10:00,28.6,28.67,28.6,28.65,32850.0,25.1315,25.193,25.1315,25.1755,32850.0
2020-02-13 10:20:00,28.65,28.66,28.62,28.63,9199.0,25.1755,25.1842,25.1491,25.1579,9199.0
2020-02-13 10:30:00,28.62,28.65,28.54,28.64,18420.0,25.1491,25.1755,25.0788,25.1667,18420.0
2020-02-13 10:40:00,28.65,28.66,28.61,28.63,14612.0,25.1755,25.1842,25.1403,25.1579,14612.0
2020-02-13 10:50:00,28.64,28.67,28.63,28.67,9427.0,25.1667,25.193,25.1579,25.193,9427.0
2020-02-13 11:00:00,28.67,28.72,28.66,28.7,11927.0,25.193,25.237,25.1842,25.2194,11927.0
2020-02-13 11:10:00,28.71,28.72,28.63,28.67,223744.0,25.2282,25.237,25.1579,25.193,223744.0
2020-02-13 11:20:00,28.67,28.67,28.58,28.6,22918.0,25.193,25.193,25.1139,25.1315,22918.0
2020-02-13 11:30:00,28.6,28.61,28.54,28.55,38469.0,25.1315,25.1403,25.0788,25.0876,38469.0
2020-02-13 11:40:00,28.54,28.6,28.53,28.59,20822.0,25.0788,25.1315,25.07,25.1227,20822.0
2020-02-13 11:50:00,28.58,28.62,28.57,28.62,14714.0,25.1139,25.1491,25.1052,25.1491,14714.0
2020-02-13 12:00:00,28.62,28.65,28.59,28.65,11054.0,25.1491,25.1755,25.1227,25.1755,11054.0
2020-02-13 12:10:00,28.65,28.65,28.58,28.58,22814.0,25.1755,25.1755,25.1139,25.1139,22814.0
2020-02-13 12:20:00,28.58,28.6,28.57,28.59,9287.0,25.1139,25.1315,25.1052,25.1227,9287.0
2020-02-13 12:30:00,28.59,28.6,28.57,28.6,19747.0,25.1227,25.1315,25.1052,25.1315,19747.0
2020-02-13 12:40:00,28.6,28.65,28.59,28.64,11527.0,25.1315,25.1755,25.1227,25.1667,11527.0
2020-02-13 12:50:00,28.65,28.66,28.63,28.64,8121.0,25.1755,25.1842,25.1579,25.1667,8121.0
2020-02-13 13:00:00,28.64,28.68,28.63,28.65,12530.0,25.1667,25.2018,25.1579,25.1755,12530.0
2020-02-13 13:10:00,28.64,28.65,28.64,28.65,13974.0,25.1667,25.1755,25.1667,25.1755,13974.0
2020-02-13 13:20:00,28.65,28.69,28.63,28.68,26873.0,25.1755,25.2106,25.1579,25.2018,26873.0
2020-02-13 13:30:00,28.68,28.69,28.66,28.68,11607.0,25.2018,25.2106,25.1842,25.2018,11607.0
2020-02-13 13:40:00,28.68,28.72,28.67,28.7,22259.0,25.2018,25.237,25.193,25.2194,22259.0
2020-02-13 13:50:00,28.7,28.7,28.66,28.67,11566.0,25.2194,25.2194,25.1842,25.193,11566.0
2020-02-13 14:00:00,28.67,28.68,28.66,28.68,20376.0,25.193,25.2018,25.1842,25.2018,20376.0
2020-02-13 14:10:00,28.68,28.74,28.65,28.74,222676.0,25.2018,25.2545,25.1755,25.2545,222676.0
2020-02-13 14:20:00,28.74,28.77,28.72,28.74,21697.0,25.2545,25.2809,25.237,25.2545,21697.0
2020-02-13 14:30:00,28.74,28.78,28.73,28.78,9844.0,25.2545,25.2897,25.2458,25.2897,9844.0
2020-02-13 14:40:00,28.78,28.78,28.7,28.71,20412.0,25.2897,25.2897,25.2194,25.2282,20412.0
2020-02-13 14:50:00,28.71,28.74,28.7,28.72,24024.0,25.2282,25.2545,25.2194,25.237,24024.0
2020-02-13 15:00:00,28.72,28.72,28.65,28.68,26276.0,25.237,25.237,25.1755,25.2018,26276.0
2020-02-13 15:10:00,28.69,28.7,28.63,28.67,32782.0,25.2106,25.2194,25.1579,25.193,32782.0
2020-02-13 15:20:00,28.66,28.7,28.63,28.7,338809.0,25.1842,25.2194,25.1579,25.2194,338809.0
2020-02-13 15:30:00,28.7,28.72,28.65,28.66,42541.0,25.2194,25.237,25.1755,25.1842,42541.0
2020-02-13 15:40:00,28.66,28.67,28.6,28.65,69658.0,25.1842,25.193,25.1315,25.1755,69658.0
2020-02-13 15:50:00,28.65,28.67,28.55,28.59,276788.0,25.1755,25.193,25.0876,25.1227,276788.0
2020-02-14 09:30:00,28.65,28.77,28.58,28.71,32995.0,25.1755,25.2809,25.1139,25.2282,32995.0
2020-02-14 09:40:00,28.75,28.82,28.72,28.81,11166.0,25.2633,25.3248,25.237,25.3161,11166.0
2020-02-14 09:50:00,28.81,28.83,28.78,28.8,11382.0,25.3161,25.3336,25.2897,25.3073,11382.0
2020-02-14 10:00:00,28.81,28.85,28.79,28.84,37055.0,25.3161,25.3512,25.2985,25.3424,37055.0
2020-02-14 10:10:00,28.85,28.9,28.78,28.88,52284.0,25.3512,25.3951,25.2897,25.3776,52284.0
2020-02-14 10:20:00,28.88,28.91,28.86,28.91,10498.0,25.3776,25.4039,25.36,25.4039,10498.0
2020-02-14 10:30:00,28.91,28.93,28.88,28.88,11912.0,25.4039,25.4215,25.3776,25.3776,11912.0
2020-02-14 10:40:00,28.89,28.9,28.84,28.9,14488.0,25.3864,25.3951,25.3424,25.3951,14488.0
2020-02-14 10:50:00,28.89,28.89,28.85,28.88,9681.0,25.3864,25.3864,25.3512,25.3776,9681.0
2020-02-14 11:00:00,28.87,28.9,28.86,28.89,9402.0,25.3688,25.3951,25.36,25.3864,9402.0
2020-02-14 11:10:00,28.89,28.92,28.86,28.92,12668.0,25.3864,25.4127,25.36,25.4127,12668.0
2020-02-14 11:20:00,28.92,28.92,28.87,28.87,7535.0,25.4127,25.4127,25.3688,25.3688,7535.0
2020-02-14 11:30:00,28.87,28.88,28.84,28.88,8976.0,25.3688,25.3776,25.3424,25.3776,8976.0
2020-02-14 11:40:00,28.88,28.88,28.83,28.88,16876.0,25.3776,25.3776,25.3336,25.3776,16876.0
2020-02-14 11:50:00,28.88,28.89,28.86,28.87,10355.0,25.3776,25.3864,25.36,25.3688,10355.0
2020-02-14 12:00:00,28.87,28.88,28.84,28.85,8533.0,25.3688,25.3776,25.3424,25.3512,8533.0
2020-02-14 12:10:00,28.85,28.88,28.85,28.88,8106.0,25.3512,25.3776,25.3512,25.3776,8106.0
2020-02-14 12:20:00,28.88,28.88,28.86,28.88,18615.0,25.3776,25.3776,25.36,25.3776,18615.0
2020-02-14 12:30:00,28.88,28.91,28.86,28.91,10175.0,25.3776,25.4039,25.36,25.4039,10175.0
2020-02-14 12:40:00,28.92,28.96,28.9,28.94,18529.0,25.4127,25.4479,25.3951,25.4303,18529.0
2020-02-14 12:50:00,28.95,28.97,28.93,28.95,13274.0,25.4391,25.4567,25.4215,25.4391,13274.0
2020-02-14 13:00:00,28.95,28.98,28.93,28.94,11771.0,25.4391,25.4654,25.4215,25.4303,11771.0
2020-02-14 13:10:00,28.94,28.96,28.9,28.91,11037.0,25.4303,25.4479,25.3951,25.4039,11037.0
2020-02-14 13:20:00,28.91,28.93,28.9,28.92,7855.0,25.4039,25.4215,25.3951,25.4127,7855.0
2020-02-14 13:30:00,28.92,28.92,28.87,28.91,15165.0,25.4127,25.4127,25.3688,25.4039,15165.0
2020-02-14 13:40:00,28.91,28.91,28.88,28.91,9655.0,25.4039,25.4039,25.3776,25.4039,9655.0
2020-02-14 13:50:00,28.91,28.94,28.89,28.93,18348.0,25.4039,25.4303,25.3864,25.4215,18348.0
2020-02-14 14:00:00,28.93,28.95,28.9,28.93,14332.0,25.4215,25.4391,25.3951,25.4215,14332.0
2020-02-14 14:10:00,28.93,28.93,28.88,28.89,6044.0,25.4215,25.4215,25.3776,25.3864,6044.0
2020-02-14 14:20:00,28.89,28.93,28.87,28.9,27585.0,25.3864,25.4215,25.3688,25.3951,27585.0
2020-02-14 14:30:00,28.9,28.91,28.88,28.88,20808.0,25.3951,25.4039,25.3776,25.3776,20808.0
2020-02-14 14:40:00,28.89,28.89,28.83,28.85,26075.0,25.3864,25.3864,25.3336,25.3512,26075.0
2020-02-14 14:50:00,28.85,28.86,28.82,28.85,16724.0,25.3512,25.36,25.3248,25.3512,16724.0
2020-02-14 15:00:00,28.85,28.85,28.81,28.85,14112.0,25.3512,25.3512,25.3161,25.3512,14112.0
2020-02-14 15:10:00,28.85,28.85,28.8,28.84,22663.0,25.3512,25.3512,25.3073,25.3424,22663.0
2020-02-14 15:20:00,28.84,28.85,28.82,28.84,23220.0,25.3424,25.3512,25.3248,25.3424,23220.0
2020-02-14 15:30:00,28.83,28.86,28.79,28.85,71863.0,25.3336,25.36,25.2985,25.3512,71863.0
2020-02-14 15:40:00,28.85,28.86,28.82,28.84,52051.0,25.3512,25.36,25.3248,25.3424,52051.0
2020-02-14 15:50:00,28.84,28.9,28.83,28.87,219345.0,25.3424,25.3951,25.3336,25.3688,219345.0
2020-02-18 09:30:00,28.78,28.98,28.78,28.95,32702.0,25.2897,25.4654,25.2897,25.4391,32702.0
2020-02-18 09:40:00,28.96,29.08,28.96,29.05,63900.0,25.4479,25.5533,25.4479,25.5269,63900.0
2020-02-18 09:50:00,29.05,29.07,28.99,29.01,109784.0,25.5269,25.5445,25.4742,25.4918,109784.0
2020-02-18 10:00:00,29.01,29.08,28.97,29.05,96420.0,25.4918,25.5533,25.4567,25.5269,96420.0
2020-02-18 10:10:00,29.06,29.12,29.04,29.12,85106.0,25.5357,25.5885,25.5182,25.5885,85106.0
2020-02-18 10:20:00,29.11,29.18,29.08,29.13,103910.0,25.5797,25.6412,25.5533,25.5972,103910.0
2020-02-18 10:30:00,29.13,29.14,29.03,29.03,61086.0,25.5972,25.606,25.5094,25.5094,61086.0
2020-02-18 10:40:00,29.02,29.04,28.99,29.0,54281.0,25.5006,25.5182,25.4742,25.483,54281.0
2020-02-18 10:50:00,29.0,29.02,28.96,28.99,50376.0,25.483,25.5006,25.4479,25.4742,50376.0
2020-02-18 11:00:00,29.0,29.03,28.97,28.99,74726.0,25.483,25.5094,25.4567,25.4742,74726.0
2020-02-18 11:10:00,28.99,29.0,28.98,29.0,34655.0,25.4742,25.483,25.4654,25.483,34655.0
2020-02-18 11:20:00,29.0,29.01,28.93,28.94,54801.0,25.483,25.4918,25.4215,25.4303,54801.0
2020-02-18 11:30:00,28.94,28.95,28.89,28.9,29252.0,25.4303,25.4391,25.3864,25.3951,29252.0
2020-02-18 11:40:00,28.9,28.95,28.88,28.89,140160.0,25.3951,25.4391,25.3776,25.3864,140160.0
2020-02-18 11:50:00,28.88,28.92,28.83,28.85,75864.0,25.3776,25.4127,25.3336,25.3512,75864.0
2020-02-18 12:00:00,28.85,28.88,28.83,28.85,49701.0,25.3512,25.3776,25.3336,25.3512,49701.0
2020-02-18 12:10:00,28.84,28.9,28.84,28.89,40040.0,25.3424,25.3951,25.3424,25.3864,40040.0
2020-02-18 12:20:00,28.88,28.93,28.88,28.93,29883.0,25.3776,25.4215,25.3776,25.4215,29883.0
2020-02-18 12:30:00,28.93,28.96,28.92,28.96,17590.0,25.4215,25.4479,25.4127,25.4479,17590.0
2020-02-18 12:40:00,28.97,28.98,28.92,28.94,31509.0,25.4567,25.4654,25.4127,25.4303,31509.0
2020-02-18 12:50:00,28.94,28.99,28.92,28.98,24532.0,25.4303,25.4742,25.4127,25.4654,24532.0
2020-02-18 13:00:00,28.97,29.0,28.95,28.98,22539.0,25.4567,25.483,25.4391,25.4654,22539.0
2020-02-18 13:10:00,28.99,29.0,28.95,28.96,14371.0,25.4742,25.483,25.4391,25.4479,14371.0
2020-02-18 13:20:00,28.96,28.99,28.94,28.98,13169.0,25.4479,25.4742,25.4303,25.4654,13169.0
2020-02-18 13:30:00,28.99,29.0,28.86,28.87,107547.0,25.4742,25.483,25.36,25.3688,107547.0
2020-02-18 13:40:00,28.87,28.9,28.84,28.85,147602.0,25.3688,25.3951,25.3424,25.3512,147602.0
2020-02-18 13:50:00,28.85,28.88,28.83,28.85,40342.0,25.3512,25.3776,25.3336,25.3512,40342.0
2020-02-18 14:00:00,28.84,28.85,28.8,28.83,32554.0,25.3424,25.3512,25.3073,25.3336,32554.0
2020-02-18 14:10:00,28.83,28.84,28.79,28.8,28683.0,25.3336,25.3424,25.2985,25.3073,28683.0
2020-02-18 14:20:00,28.8,28.93,28.79,28.9,31614.0,25.3073,25.4215,25.2985,25.3951,31614.0
2020-02-18 14:30:00,28.89,28.91,28.84,28.85,42278.0,25.3864,25.4039,25.3424,25.3512,42278.0
2020-02-18 14:40:00,28.84,28.9,28.83,28.85,35592.0,25.3424,25.3951,25.3336,25.3512,35592.0
2020-02-18 14:50:00,28.85,28.91,28.84,28.9,27789.0,25.3512,25.4039,25.3424,25.3951,27789.0
2020-02-18 15:00:00,28.9,28.9,28.82,28.83,213623.0,25.3951,25.3951,25.3248,25.3336,213623.0
2020-02-18 15:10:00,28.85,28.9,28.82,28.87,125373.0,25.3512,25.3951,25.3248,25.3688,125373.0
2020-02-18 15:20:00,28.87,28.88,28.81,28.87,66488.0,25.3688,25.3776,25.3161,25.3688,66488.0
2020-02-18 15:30:00,28.87,28.88,28.82,28.83,187562.0,25.3688,25.3776,25.3248,25.3336,187562.0
2020-02-18 15:40:00,28.83,28.89,28.81,28.88,115669.0,25.3336,25.3864,25.3161,25.3776,115669.0
2020-02-18 15:50:00,28.88,28.89,28.8,28.88,413092.0,25.3776,25.3864,25.3073,25.3776,413092.0
2020-02-19 09:30:00,28.91,29.06,28.88,29.0,74075.0,25.4039,25.5357,25.3776,25.483,74075.0
2020-02-19 09:40:00,28.99,29.01,28.87,28.91,23433.0,25.4742,25.4918,25.3688,25.4039,23433.0
2020-02-19 09:50:00,28.91,29.0,28.9,29.0,25182.0,25.4039,25.483,25.3951,25.483,25182.0
2020-02-19 10:00:00,29.0,29.02,28.93,28.95,33252.0,25.483,25.5006,25.4215,25.4391,33252.0
2020-02-19 10:10:00,28.95,28.97,28.92,28.95,46513.0,25.4391,25.4567,25.4127,25.4391,46513.0
2020-02-19 10:20:00,28.96,28.99,28.92,28.95,14519.0,25.4479,25.4742,25.4127,25.4391,14519.0
2020-02-19 10:30:00,28.94,28.96,28.92,28.93,28783.0,25.4303,25.4479,25.4127,25.4215,28783.0
2020-02-19 10:40:00,28.93,28.95,28.82,28.83,64817.0,25.4215,25.4391,25.3248,25.3336,64817.0
2020-02-19 10:50:00,28.82,28.87,28.79,28.87,18541.0,25.3248,25.3688,25.2985,25.3688,18541.0
2020-02-19 11:00:00,28.87,28.91,28.84,28.91,18863.0,25.3688,25.4039,25.3424,25.4039,18863.0
2020-02-19 11:10:00,28.91,28.92,28.85,28.86,18970.0,25.4039,25.4127,25.3512,25.36,18970.0
2020-02-19 11:20:00,28.86,28.91,28.85,28.89,16147.0,25.36,25.4039,25.3512,25.3864,16147.0
2020-02-19 11:30:00,28.87,28.88,28.84,28.88,17579.0,25.3688,25.3776,25.3424,25.3776,17579.0
2020-02-19 11:40:00,28.88,28.88,28.84,28.85,15990.0,25.3776,25.3776,25.3424,25.3512,15990.0
2020-02-19 11:50:00,28.85,28.87,28.82,28.84,20709.0,25.3512,25.3688,25.3248,25.3424,20709.0
2020-02-19 12:00:00,28.84,28.86,28.82,28.85,24331.0,25.3424,25.36,25.3248,25.3512,24331.0
2020-02-19 12:10:00,28.85,28.87,28.83,28.85,12974.0,25.3512,25.3688,25.3336,25.3512,12974.0
2020-02-19 12:20:00,28.85,28.86,28.83,28.85,16466.0,25.3512,25.36,25.3336,25.3512,16466.0
2020-02-19 12:30:00,28.84,28.86,28.83,28.84,29882.0,25.3424,25.36,25.3336,25.3424,29882.0
2020-02-19 12:40:00,28.84,28.89,28.84,28.89,19021.0,25.3424,25.3864,25.3424,25.3864,19021.0
2020-02-19 12:50:00,28.89,28.89,28.83,28.84,21913.0,25.3864,25.3864,25.3336,25.3424,21913.0
2020-02-19 13:00:00,28.84,28.87,28.83,28.86,11877.0,25.3424,25.3688,25.3336,25.36,11877.0
2020-02-19 13:10:00,28.86,28.86,28.79,28.86,56714.0,25.36,25.36,25.2985,25.36,56714.0
2020-02-19 13:20:00,28.86,28.87,28.84,28.85,19343.0,25.36,25.3688,25.3424,25.3512,19343.0
2020-02-19 13:30:00,28.84,28.86,28.84,28.86,18846.0,25.3424,25.36,25.3424,25.36,18846.0
2020-02-19 13:40:00,28.86,28.87,28.84,28.86,18723.0,25.36,25.3688,25.3424,25.36,18723.0
2020-02-19 13:50:00,28.86,28.86,28.84,28.85,7528.0,25.36,25.36,25.3424,25.3512,7528.0
2020-02-19 14:00:00,28.85,28.87,28.83,28.87,19224.0,25.3512,25.3688,25.3336,25.3688,19224.0
2020-02-19 14:10:00,28.87,28.88,28.85,28.86,11558.0,25.3688,25.3776,25.3512,25.36,11558.0
2020-02-19 14:20:00,28.86,28.87,28.84,28.86,11397.0,25.36,25.3688,25.3424,25.36,11397.0
2020-02-19 14:30:00,28.86,28.91,28.85,28.9,16286.0,25.36,25.4039,25.3512,25.3951,16286.0
2020-02-19 14:40:00,28.89,28.92,28.88,28.91,17311.0,25.3864,25.4127,25.3776,25.4039,17311.0
2020-02-19 14:50:00,28.91,28.91,28.9,28.91,9841.0,25.4039,25.4039,25.3951,25.4039,9841.0
2020-02-19 15:00:00,28.91,28.91,28.88,28.91,31435.0,25.4039,25.4039,25.3776,25.4039,31435.0
2020-02-19 15:10:00,28.91,28.91,28.87,28.91,40303.0,25.4039,25.4039,25.3688,25.4039,40303.0
2020-02-19 15:20:00,28.91,28.91,28.86,28.87,19119.0,25.4039,25.4039,25.36,25.3688,19119.0
2020-02-19 15:30:00,28.87,28.88,28.84,28.87,38112.0,25.3688,25.3776,25.3424,25.3688,38112.0
2020-02-19 15:40:00,28.86,28.87,28.84,28.85,35008.0,25.36,25.3688,25.3424,25.3512,35008.0
2020-02-19 15:50:00,28.85,28.88,28.83,28.85,146326.0,25.3512,25.3776,25.3336,25.3512,146326.0
2020-02-20 09:30:00,28.83,28.93,28.8,28.92,19954.0,25.3336,25.4215,25.3073,25.4127,19954.0
2020-02-20 09:40:00,28.91,28.97,28.88,28.97,10195.0,25.4039,25.4567,25.3776,25.4567,10195.0
2020-02-20 09:50:00,28.96,29.04,28.94,29.01,14238.0,25.4479,25.5182,25.4303,25.4918,14238.0
2020-02-20 10:00:00,29.01,29.01,28.92,28.93,25794.0,25.4918,25.4918,25.4127,25.4215,25794.0
2020-02-20 10:10:00,28.92,28.94,28.89,28.93,16761.0,25.4127,25.4303,25.3864,25.4215,16761.0
2020-02-20 10:20:00,28.93,28.97,28.9,28.97,14302.0,25.4215,25.4567,25.3951,25.4567,14302.0
2020-02-20 10:30:00,28.97,29.02,28.96,29.01,11755.0,25.4567,25.5006,25.4479,25.4918,11755.0
2020-02-20 10:40:00,29.01,29.02,28.96,29.0,33554.0,25.4918,25.5006,25.4479,25.483,33554.0
2020-02-20 10:50:00,29.0,29.04,28.98,29.03,11446.0,25.483,25.5182,25.4654,25.5094,11446.0
2020-02-20 11:00:00,29.03,29.06,28.99,29.0,23318.0,25.5094,25.5357,25.4742,25.483,23318.0
2020-02-20 11:10:00,29.0,29.03,28.97,29.02,24950.0,25.483,25.5094,25.4567,25.5006,24950.0
2020-02-20 11:20:00,29.02,29.03,28.96,28.96,37175.0,25.5006,25.5094,25.4479,25.4479,37175.0
2020-02-20 11:30:00,28.97,28.99,28.88,28.98,57342.0,25.4567,25.4742,25.3776,25.4654,57342.0
2020-02-20 11:40:00,28.98,29.02,28.94,28.98,31958.0,25.4654,25.5006,25.4303,25.4654,31958.0
2020-02-20 11:50:00,28.98,29.06,28.97,29.03,27868.0,25.4654,25.5357,25.4567,25.5094,27868.0
2020-02-20 12:00:00,29.03,29.03,28.96,28.96,16310.0,25.5094,25.5094,25.4479,25.4479,16310.0
2020-02-20 12:10:00,28.96,29.04,28.96,29.01,21709.0,25.4479,25.5182,25.4479,25.4918,21709.0
2020-02-20 12:20:00,29.0,29.05,28.98,29.04,22246.0,25.483,25.5269,25.4654,25.5182,22246.0
2020-02-20 12:30:00,29.03,29.06,29.0,29.06,18585.0,25.5094,25.5357,25.483,25.5357,18585.0
2020-02-20 12:40:00,29.06,29.07,29.03,29.04,15609.0,25.5357,25.5445,25.5094,25.5182,15609.0
2020-02-20 12:50:00,29.03,29.08,29.02,29.08,13287.0,25.5094,25.5533,25.5006,25.5533,13287.0
2020-02-20 13:00:00,29.08,29.08,29.03,29.07,19349.0,25.5533,25.5533,25.5094,25.5445,19349.0
2020-02-20 13:10:00,29.07,29.1,29.06,29.06,12640.0,25.5445,25.5709,25.5357,25.5357,12640.0
2020-02-20 13:20:00,29.07,29.12,29.06,29.12,18359.0,25.5445,25.5885,25.5357,25.5885,18359.0
2020-02-20 13:30:00,29.12,29.16,29.1,29.14,20659.0,25.5885,25.6236,25.5709,25.606,20659.0
2020-02-20 13:40:00,29.14,29.17,29.12,29.17,18024.0,25.606,25.6324,25.5885,25.6324,18024.0
2020-02-20 13:50:00,29.17,29.18,29.13,29.18,17081.0,25.6324,25.6412,25.5972,25.6412,17081.0
2020-02-20 14:00:00,29.18,29.2,29.14,29.15,19945.0,25.6412,25.6588,25.606,25.6148,19945.0
2020-02-20 14:10:00,29.15,29.19,29.14,29.17,21225.0,25.6148,25.65,25.606,25.6324,21225.0
2020-02-20 14:20:00,29.17,29.18,29.13,29.14,16863.0,25.6324,25.6412,25.5972,25.606,16863.0
2020-02-20 14:30:00,29.14,29.18,29.14,29.18,14861.0,25.606,25.6412,25.606,25.6412,14861.0
2020-02-20 14:40:00,29.19,29.19,29.15,29.17,13073.0,25.65,25.65,25.6148,25.6324,13073.0
2020-02-20 14:50:00,29.16,29.16,29.1,29.15,24407.0,25.6236,25.6236,25.5709,25.6148,24407.0
2020-02-20 15:00:00,29.15,29.18,29.14,29.16,17456.0,25.6148,25.6412,25.606,25.6236,17456.0
2020-02-20 15:10:00,29.16,29.2,29.14,29.2,25698.0,25.6236,25.6588,25.606,25.6588,25698.0
2020-02-20 15:20:00,29.19,29.24,29.18,29.23,45365.0,25.65,25.6939,25.6412,25.6851,45365.0
2020-02-20 15:30:00,29.23,29.27,29.21,29.27,57073.0,25.6851,25.7203,25.6675,25.7203,57073.0
2020-02-20 15:40:00,29.27,29.29,29.22,29.24,47665.0,25.7203,25.7378,25.6763,25.6939,47665.0
2020-02-20 15:50:00,29.24,29.33,29.23,29.3,139592.0,25.6939,25.773,25.6851,25.7466,139592.0
2020-02-21 09:30:00,29.33,29.34,29.15,29.15,16330.0,25.773,25.7818,25.6148,25.6148,16330.0
2020-02-21 09:40:00,29.14,29.17,29.07,29.16,19848.0,25.606,25.6324,25.5445,25.6236,19848.0
2020-02-21 09:50:00,29.14,29.23,29.12,29.2,17098.0,25.606,25.6851,25.5885,25.6588,17098.0
2020-02-21 10:00:00,29.2,29.28,29.19,29.28,13938.0,25.6588,25.7291,25.65,25.7291,13938.0
2020-02-21 10:10:00,29.27,29.29,29.23,29.29,14508.0,25.7203,25.7378,25.6851,25.7378,14508.0
2020-02-21 10:20:00,29.31,29.32,29.26,29.28,15016.0,25.7554,25.7642,25.7115,25.7291,15016.0
2020-02-21 10:30:00,29.29,29.29,29.22,29.26,14151.0,25.7378,25.7378,25.6763,25.7115,14151.0
2020-02-21 10:40:00,29.26,29.28,29.23,29.27,15792.0,25.7115,25.7291,25.6851,25.7203,15792.0
2020-02-21 10:50:00,29.27,29.3,29.26,29.28,11710.0,25.7203,25.7466,25.7115,25.7291,11710.0
2020-02-21 11:00:00,29.28,29.31,29.28,29.3,28665.0,25.7291,25.7554,25.7291,25.7466,28665.0
2020-02-21 11:10:00,29.3,29.31,29.26,29.3,11561.0,25.7466,25.7554,25.7115,25.7466,11561.0
2020-02-21 11:20:00,29.29,29.36,29.27,29.35,20885.0,25.7378,25.7994,25.7203,25.7906,20885.0
2020-02-21 11:30:00,29.35,29.38,29.34,29.38,16181.0,25.7906,25.8169,25.7818,25.8169,16181.0
2020-02-21 11:40:00,29.39,29.41,29.36,29.4,13411.0,25.8257,25.8433,25.7994,25.8345,13411.0
2020-02-21 11:50:00,29.39,29.43,29.39,29.41,15892.0,25.8257,25.8609,25.8257,25.8433,15892.0
2020-02-21 12:00:00,29.42,29.43,29.39,29.4,9702.0,25.8521,25.8609,25.8257,25.8345,9702.0
2020-02-21 12:10:00,29.39,29.4,29.34,29.37,15658.0,25.8257,25.8345,25.7818,25.8081,15658.0
2020-02-21 12:20:00,29.36,29.37,29.32,29.37,24286.0,25.7994,25.8081,25.7642,25.8081,24286.0
2020-02-21 12:30:00,29.36,29.38,29.32,29.35,34859.0,25.7994,25.8169,25.7642,25.7906,34859.0
2020-02-21 12:40:00,29.35,29.35,29.31,29.32,10968.0,25.7906,25.7906,25.7554,25.7642,10968.0
2020-02-21 12:50:00,29.32,29.35,29.31,29.33,14665.0,25.7642,25.7906,25.7554,25.773,14665.0
2020-02-21 13:00:00,29.32,29.39,29.32,29.37,19634.0,25.7642,25.8257,25.7642,25.8081,19634.0
2020-02-21 13:10:00,29.38,29.4,29.36,29.37,40796.0,25.8169,25.8345,25.7994,25.8081,40796.0
2020-02-21 13:20:00,29.37,29.4,29.35,29.37,16309.0,25.8081,25.8345,25.7906,25.8081,16309.0
2020-02-21 13:30:00,29.37,29.4,29.35,29.39,13731.0,25.8081,25.8345,25.7906,25.8257,13731.0
2020-02-21 13:40:00,29.4,29.4,29.38,29.4,12497.0,25.8345,25.8345,25.8169,25.8345,12497.0
2020-02-21 13:50:00,29.39,29.41,29.35,29.41,16722.0,25.8257,25.8433,25.7906,25.8433,16722.0
2020-02-21 14:00:00,29.4,29.43,29.39,29.43,18925.0,25.8345,25.8609,25.8257,25.8609,18925.0
2020-02-21 14:10:00,29.43,29.47,29.41,29.44,29078.0,25.8609,25.896,25.8433,25.8697,29078.0
2020-02-21 14:20:00,29.44,29.46,29.41,29.45,21238.0,25.8697,25.8872,25.8433,25.8784,21238.0
2020-02-21 14:30:00,29.45,29.47,29.38,29.4,25626.0,25.8784,25.896,25.8169,25.8345,25626.0
2020-02-21 14:40:00,29.4,29.42,29.39,29.4,18582.0,25.8345,25.8521,25.8257,25.8345,18582.0
2020-02-21 14:50:00,29.4,29.43,29.37,29.43,27260.0,25.8345,25.8609,25.8081,25.8609,27260.0
2020-02-21 15:00:00,29.43,29.44,29.38,29.42,33157.0,25.8609,25.8697,25.8169,25.8521,33157.0
2020-02-21 15:10:00,29.42,29.45,29.41,29.45,36451.0,25.8521,25.8784,25.8433,25.8784,36451.0
2020-02-21 15:20:00,29.45,29.51,29.44,29.51,46489.0,25.8784,25.9312,25.8697,25.9312,46489.0
2020-02-21 15:30:00,29.51,29.51,29.43,29.46,60892.0,25.9312,25.9312,25.8609,25.8872,60892.0
2020-02-21 15:40:00,29.46,29.51,29.45,29.51,84271.0,25.8872,25.9312,25.8784,25.9312,84271.0
2020-02-21 15:50:00,29.51,29.55,29.49,29.5,205621.0,25.9312,25.9663,25.9136,25.9224,205621.0
2020-02-24 09:30:00,29.2,29.42,29.17,29.22,113631.0,25.6588,25.8521,25.6324,25.6763,113631.0
2020-02-24 09:40:00,29.21,29.27,29.17,29.2,30591.0,25.6675,25.7203,25.6324,25.6588,30591.0
2020-02-24 09:50:00,29.2,29.24,29.13,29.14,15309.0,25.6588,25.6939,25.5972,25.606,15309.0
2020-02-24 10:00:00,29.14,29.16,29.07,29.13,22885.0,25.606,25.6236,25.5445,25.5972,22885.0
2020-02-24 10:10:00,29.14,29.17,29.12,29.17,30465.0,25.606,25.6324,25.5885,25.6324,30465.0
2020-02-24 10:20:00,29.17,29.17,29.12,29.14,13621.0,25.6324,25.6324,25.5885,25.606,13621.0
2020-02-24 10:30:00,29.14,29.16,29.1,29.15,20972.0,25.606,25.6236,25.5709,25.6148,20972.0
2020-02-24 10:40:00,29.16,29.3,29.15,29.3,47595.0,25.6236,25.7466,25.6148,25.7466,47595.0
2020-02-24 10:50:00,29.29,29.31,29.28,29.3,21454.0,25.7378,25.7554,25.7291,25.7466,21454.0
2020-02-24 11:00:00,29.3,29.32,29.29,29.29,38254.0,25.7466,25.7642,25.7378,25.7378,38254.0
2020-02-24 11:10:00,29.28,29.32,29.21,29.31,23660.0,25.7291,25.7642,25.6675,25.7554,23660.0
2020-02-24 11:20:00,29.3,29.32,29.28,29.3,17956.0,25.7466,25.7642,25.7291,25.7466,17956.0
2020-02-24 11:30:00,29.3,29.31,29.25,29.26,20750.0,25.7466,25.7554,25.7027,25.7115,20750.0
2020-02-24 11:40:00,29.25,29.25,29.17,29.19,16388.0,25.7027,25.7027,25.6324,25.65,16388.0
2020-02-24 11:50:00,29.19,29.24,29.19,29.21,23841.0,25.65,25.6939,25.65,25.6675,23841.0
2020-02-24 12:00:00,29.21,29.21,29.12,29.14,15596.0,25.6675,25.6675,25.5885,25.606,15596.0
2020-02-24 12:10:00,29.13,29.16,29.07,29.09,53367.0,25.5972,25.6236,25.5445,25.5621,53367.0
2020-02-24 12:20:00,29.08,29.08,29.0,29.01,29642.0,25.5533,25.5533,25.483,25.4918,29642.0
2020-02-24 12:30:00,29.01,29.05,28.99,29.01,35645.0,25.4918,25.5269,25.4742,25.4918,35645.0
2020-02-24 12:40:00,29.02,29.07,28.99,29.07,52024.0,25.5006,25.5445,25.4742,25.5445,52024.0
2020-02-24 12:50:00,29.06,29.09,29.06,29.07,23062.0,25.5357,25.5621,25.5357,25.5445,23062.0
2020-02-24 13:00:00,29.06,29.06,28.99,29.0,18618.0,25.5357,25.5357,25.4742,25.483,18618.0
2020-02-24 13:10:00,29.0,29.03,28.98,29.02,15190.0,25.483,25.5094,25.4654,25.5006,15190.0
2020-02-24 13:20:00,29.02,29.1,29.0,29.1,16562.0,25.5006,25.5709,25.483,25.5709,16562.0
2020-02-24 13:30:00,29.1,29.12,29.09,29.11,14644.0,25.5709,25.5885,25.5621,25.5797,14644.0
2020-02-24 13:40:00,29.11,29.14,29.08,29.13,20404.0,25.5797,25.606,25.5533,25.5972,20404.0
2020-02-24 13:50:00,29.13,29.14,29.08,29.11,26911.0,25.5972,25.606,25.5533,25.5797,26911.0
2020-02-24 14:00:00,29.1,29.12,29.06,29.08,23386.0,25.5709,25.5885,25.5357,25.5533,23386.0
2020-02-24 14:10:00,29.07,29.1,29.06,29.09,17962.0,25.5445,25.5709,25.5357,25.5621,17962.0
2020-02-24 14:20:00,29.09,29.15,29.07,29.15,27842.0,25.5621,25.6148,25.5445,25.6148,27842.0
2020-02-24 14:30:00,29.15,29.17,29.13,29.17,19010.0,25.6148,25.6324,25.5972,25.6324,19010.0
2020-02-24 14:40:00,29.17,29.21,29.15,29.21,16238.0,25.6324,25.6675,25.6148,25.6675,16238.0
2020-02-24 14:50:00,29.21,29.25,29.19,29.24,18696.0,25.6675,25.7027,25.65,25.6939,18696.0
2020-02-24 15:00:00,29.24,29.3,29.24,29.3,20554.0,25.6939,25.7466,25.6939,25.7466,20554.0
2020-02-24 15:10:00,29.3,29.3,29.23,29.27,29591.0,25.7466,25.7466,25.6851,25.7203,29591.0
2020-02-24 15:20:00,29.27,29.28,29.23,29.27,22887.0,25.7203,25.7291,25.6851,25.7203,22887.0
2020-02-24 15:30:00,29.27,29.27,29.17,29.19,36363.0,25.7203,25.7203,25.6324,25.65,36363.0
2020-02-24 15:40:00,29.19,29.25,29.17,29.24,40114.0,25.65,25.7027,25.6324,25.6939,40114.0
2020-02-24 15:50:00,29.23,29.24,29.09,29.13,129174.0,25.6851,25.6939,25.5621,25.5972,129174.0
2020-02-25 09:30:00,29.22,29.38,29.15,29.28,34805.0,25.6763,25.8169,25.6148,25.7291,34805.0
2020-02-25 09:40:00,29.27,29.32,29.17,29.21,28414.0,25.7203,25.7642,25.6324,25.6675,28414.0
2020-02-25 09:50:00,29.2,29.33,29.2,29.29,17550.0,25.6588,25.773,25.6588,25.7378,17550.0
2020-02-25 10:00:00,29.28,29.35,29.24,29.33,27412.0,25.7291,25.7906,25.6939,25.773,27412.0
2020-02-25 10:10:00,29.33,29.35,29.28,29.31,19928.0,25.773,25.7906,25.7291,25.7554,19928.0
2020-02-25 10:20:00,29.31,29.31,29.17,29.18,23080.0,25.7554,25.7554,25.6324,25.6412,23080.0
2020-02-25 10:30:00,29.18,29.24,29.15,29.23,30186.0,25.6412,25.6939,25.6148,25.6851,30186.0
2020-02-25 10:40:00,29.23,29.27,29.19,29.2,26371.0,25.6851,25.7203,25.65,25.6588,26371.0
2020-02-25 10:50:00,29.19,29.2,29.1,29.19,24980.0,25.65,25.6588,25.5709,25.65,24980.0
2020-02-25 11:00:00,29.19,29.22,29.15,29.18,26860.0,25.65,25.6763,25.6148,25.6412,26860.0
2020-02-25 11:10:00,29.19,29.22,29.1,29.1,22477.0,25.65,25.6763,25.5709,25.5709,22477.0
2020-02-25 11:20:00,29.11,29.16,29.09,29.14,16506.0,25.5797,25.6236,25.5621,25.606,16506.0
2020-02-25 11:30:00,29.14,29.14,29.1,29.14,18349.0,25.606,25.606,25.5709,25.606,18349.0
2020-02-25 11:40:00,29.14,29.15,29.01,29.08,128822.0,25.606,25.6148,25.4918,25.5533,128822.0
2020-02-25 11:50:00,29.08,29.08,29.01,29.04,40050.0,25.5533,25.5533,25.4918,25.5182,40050.0
2020-02-25 12:00:00,29.04,29.07,29.02,29.04,35474.0,25.5182,25.5445,25.5006,25.5182,35474.0
2020-02-25 12:10:00,29.03,29.07,28.98,28.98,23206.0,25.5094,25.5445,25.4654,25.4654,23206.0
2020-02-25 12:20:00,28.99,28.99,28.94,28.99,17693.0,25.4742,25.4742,25.4303,25.4742,17693.0
2020-02-25 12:30:00,28.99,29.05,28.99,29.05,11338.0,25.4742,25.5269,25.4742,25.5269,11338.0
2020-02-25 12:40:00,29.04,29.04,28.94,28.95,26699.0,25.5182,25.5182,25.4303,25.4391,26699.0
2020-02-25 12:50:00,28.96,29.0,28.89,28.9,61628.0,25.4479,25.483,25.3864,25.3951,61628.0
2020-02-25 13:00:00,28.89,28.91,28.85,28.91,20207.0,25.3864,25.4039,25.3512,25.4039,20207.0
2020-02-25 13:10:00,28.91,28.92,28.73,28.75,36513.0,25.4039,25.4127,25.2458,25.2633,36513.0
2020-02-25 13:20:00,28.75,28.75,28.71,28.71,58357.0,25.2633,25.2633,25.2282,25.2282,58357.0
2020-02-25 13:30:00,28.71,28.72,28.65,28.68,21732.0,25.2282,25.237,25.1755,25.2018,21732.0
2020-02-25 13:40:00,28.68,28.74,28.65,28.66,56255.0,25.2018,25.2545,25.1755,25.1842,56255.0
2020-02-25 13:50:00,28.66,28.71,28.57,28.58,23233.0,25.1842,25.2282,25.1052,25.1139,23233.0
2020-02-25 14:00:00,28.57,28.58,28.45,28.48,86469.0,25.1052,25.1139,24.9997,25.0261,86469.0
2020-02-25 14:10:00,28.49,28.55,28.45,28.51,40137.0,25.0349,25.0876,24.9997,25.0524,40137.0
2020-02-25 14:20:00,28.51,28.55,28.43,28.46,42841.0,25.0524,25.0876,24.9821,25.0085,42841.0
2020-02-25 14:30:00,28.46,28.48,28.4,28.47,35190.0,25.0085,25.0261,24.9558,25.0173,35190.0
2020-02-25 14:40:00,28.45,28.58,28.45,28.58,36054.0,24.9997,25.1139,24.9997,25.1139,36054.0
2020-02-25 14:50:00,28.59,28.67,28.58,28.65,65048.0,25.1227,25.193,25.1139,25.1755,65048.0
2020-02-25 15:00:00,28.65,28.74,28.61,28.7,109608.0,25.1755,25.2545,25.1403,25.2194,109608.0
2020-02-25 15:10:00,28.7,28.71,28.65,28.69,95711.0,25.2194,25.2282,25.1755,25.2106,95711.0
2020-02-25 15:20:00,28.7,28.85,28.64,28.78,205104.0,25.2194,25.3512,25.1667,25.2897,205104.0
2020-02-25 15:30:00,28.78,28.83,28.66,28.82,463585.0,25.2897,25.3336,25.1842,25.3248,463585.0
2020-02-25 15:40:00,28.82,28.87,28.79,28.8,117374.0,25.3248,25.3688,25.2985,25.3073,117374.0
2020-02-25 15:50:00,28.81,28.94,28.79,28.93,434244.0,25.3161,25.4303,25.2985,25.4215,434244.0
2020-02-26 09:30:00,29.06,29.31,29.05,29.13,109606.0,25.5357,25.7554,25.5269,25.5972,109606.0
2020-02-26 09:40:00,29.14,29.2,29.1,29.13,59022.0,25.606,25.6588,25.5709,25.5972,59022.0
2020-02-26 09:50:00,29.12,29.16,29.07,29.11,99770.0,25.5885,25.6236,25.5445,25.5797,99770.0
2020-02-26 10:00:00,29.1,29.12,28.93,29.08,105649.0,25.5709,25.5885,25.4215,25.5533,105649.0
2020-02-26 10:10:00,29.08,29.09,29.0,29.07,49056.0,25.5533,25.5621,25.483,25.5445,49056.0
2020-02-26 10:20:00,29.08,29.21,29.08,29.18,41941.0,25.5533,25.6675,25.5533,25.6412,41941.0
2020-02-26 10:30:00,29.18,29.28,29.16,29.25,102225.0,25.6412,25.7291,25.6236,25.7027,102225.0
2020-02-26 10:40:00,29.25,29.41,29.24,29.38,66033.0,25.7027,25.8433,25.6939,25.8169,66033.0
2020-02-26 10:50:00,29.39,29.39,29.3,29.36,67520.0,25.8257,25.8257,25.7466,25.7994,67520.0
2020-02-26 11:00:00,29.35,29.42,29.33,29.33,60139.0,25.7906,25.8521,25.773,25.773,60139.0
2020-02-26 11:10:00,29.31,29.34,29.25,29.3,40783.0,25.7554,25.7818,25.7027,25.7466,40783.0
2020-02-26 11:20:00,29.29,29.35,29.29,29.33,65800.0,25.7378,25.7906,25.7378,25.773,65800.0
2020-02-26 11:30:00,29.32,29.37,29.28,29.36,81715.0,25.7642,25.8081,25.7291,25.7994,81715.0
2020-02-26 11:40:00,29.36,29.37,29.3,29.35,35718.0,25.7994,25.8081,25.7466,25.7906,35718.0
2020-02-26 11:50:00,29.35,29.36,29.22,29.26,56691.0,25.7906,25.7994,25.6763,25.7115,56691.0
2020-02-26 12:00:00,29.26,29.27,29.15,29.16,44906.0,25.7115,25.7203,25.6148,25.6236,44906.0
2020-02-26 12:10:00,29.15,29.15,28.98,29.0,38388.0,25.6148,25.6148,25.4654,25.483,38388.0
2020-02-26 12:20:00,29.0,29.05,28.96,28.99,133612.0,25.483,25.5269,25.4479,25.4742,133612.0
2020-02-26 12:30:00,28.99,29.09,28.99,29.01,18273.0,25.4742,25.5621,25.4742,25.4918,18273.0
2020-02-26 12:40:00,29.0,29.02,28.98,28.99,16284.0,25.483,25.5006,25.4654,25.4742,16284.0
2020-02-26 12:50:00,28.99,29.01,28.93,28.96,23896.0,25.4742,25.4918,25.4215,25.4479,23896.0
2020-02-26 13:00:00,28.95,28.98,28.88,28.89,19277.0,25.4391,25.4654,25.3776,25.3864,19277.0
2020-02-26 13:10:00,28.89,28.89,28.81,28.83,31882.0,25.3864,25.3864,25.3161,25.3336,31882.0
2020-02-26 13:20:00,28.83,28.89,28.82,28.84,29383.0,25.3336,25.3864,25.3248,25.3424,29383.0
2020-02-26 13:30:00,28.84,28.84,28.6,28.6,27787.0,25.3424,25.3424,25.1315,25.1315,27787.0
2020-02-26 13:40:00,28.6,28.62,28.53,28.58,47429.0,25.1315,25.1491,25.07,25.1139,47429.0
2020-02-26 13:50:00,28.57,28.6,28.49,28.52,33052.0,25.1052,25.1315,25.0349,25.0612,33052.0
2020-02-26 14:00:00,28.52,28.6,28.49,28.56,35442.0,25.0612,25.1315,25.0349,25.0964,35442.0
2020-02-26 14:10:00,28.57,28.73,28.55,28.73,52119.0,25.1052,25.2458,25.0876,25.2458,52119.0
2020-02-26 14:20:00,28.74,28.79,28.66,28.67,38205.0,25.2545,25.2985,25.1842,25.193,38205.0
2020-02-26 14:30:00,28.67,28.78,28.65,28.78,42831.0,25.193,25.2897,25.1755,25.2897,42831.0
2020-02-26 14:40:00,28.78,28.79,28.66,28.77,81825.0,25.2897,25.2985,25.1842,25.2809,81825.0
2020-02-26 14:50:00,28.77,28.77,28.65,28.66,30007.0,25.2809,25.2809,25.1755,25.1842,30007.0
2020-02-26 15:00:00,28.66,28.72,28.63,28.7,42373.0,25.1842,25.237,25.1579,25.2194,42373.0
2020-02-26 15:10:00,28.7,28.76,28.65,28.72,59200.0,25.2194,25.2721,25.1755,25.237,59200.0
2020-02-26 15:20:00,28.73,28.73,28.63,28.67,41351.0,25.2458,25.2458,25.1579,25.193,41351.0
2020-02-26 15:30:00,28.66,28.75,28.64,28.75,101393.0,25.1842,25.2633,25.1667,25.2633,101393.0
2020-02-26 15:40:00,28.75,28.79,28.7,28.77,189518.0,25.2633,25.2985,25.2194,25.2809,189518.0
2020-02-26 15:50:00,28.76,28.84,28.71,28.71,418700.0,25.2721,25.3424,25.2282,25.2282,418700.0
2020-02-27 09:30:00,27.7,28.4,27.5,28.39,376939.0,24.3407,24.9558,24.1649,24.947,376939.0
2020-02-27 09:40:00,28.35,28.4,28.09,28.25,275113.0,24.9118,24.9558,24.6834,24.824,275113.0
2020-02-27 09:50:00,28.3,28.36,28.15,28.32,118587.0,24.8679,24.9206,24.7361,24.8855,118587.0
2020-02-27 10:00:00,28.32,28.7,28.31,28.55,354220.0,24.8855,25.2194,24.8767,25.0876,354220.0
2020-02-27 10:10:00,28.55,28.84,28.43,28.67,441216.0,25.0876,25.3424,24.9821,25.193,441216.0
2020-02-27 10:20:00,28.62,28.72,28.41,28.42,53672.0,25.1491,25.237,24.9646,24.9734,53672.0
2020-02-27 10:30:00,28.49,28.6,28.34,28.58,78337.0,25.0349,25.1315,24.9031,25.1139,78337.0
2020-02-27 10:40:00,28.57,28.7,28.49,28.68,68141.0,25.1052,25.2194,25.0349,25.2018,68141.0
2020-02-27 10:50:00,28.64,28.67,28.54,28.61,40566.0,25.1667,25.193,25.0788,25.1403,40566.0
2020-02-27 11:00:00,28.61,28.68,28.56,28.65,43644.0,25.1403,25.2018,25.0964,25.1755,43644.0
2020-02-27 11:10:00,28.63,28.69,28.51,28.6,39851.0,25.1579,25.2106,25.0524,25.1315,39851.0
2020-02-27 11:20:00,28.6,28.61,28.36,28.53,55345.0,25.1315,25.1403,24.9206,25.07,55345.0
2020-02-27 11:30:00,28.53,28.58,28.42,28.43,118946.0,25.07,25.1139,24.9734,24.9821,118946.0
2020-02-27 11:40:00,28.41,28.64,28.41,28.61,151420.0,24.9646,25.1667,24.9646,25.1403,151420.0
2020-02-27 11:50:00,28.61,28.66,28.59,28.64,78607.0,25.1403,25.1842,25.1227,25.1667,78607.0
2020-02-27 12:00:00,28.64,28.72,28.63,28.65,197537.0,25.1667,25.237,25.1579,25.1755,197537.0
2020-02-27 12:10:00,28.65,28.69,28.56,28.65,95077.0,25.1755,25.2106,25.0964,25.1755,95077.0
2020-02-27 12:20:00,28.65,28.68,28.57,28.62,48866.0,25.1755,25.2018,25.1052,25.1491,48866.0
2020-02-27 12:30:00,28.62,28.79,28.57,28.78,92542.0,25.1491,25.2985,25.1052,25.2897,92542.0
2020-02-27 12:40:00,28.76,28.84,28.76,28.8,53911.0,25.2721,25.3424,25.2721,25.3073,53911.0
2020-02-27 12:50:00,28.8,28.82,28.57,28.62,595162.0,25.3073,25.3248,25.1052,25.1491,595162.0
2020-02-27 13:00:00,28.61,28.66,28.6,28.62,270332.0,25.1403,25.1842,25.1315,25.1491,270332.0
2020-02-27 13:10:00,28.62,28.67,28.59,28.66,121312.0,25.1491,25.193,25.1227,25.1842,121312.0
2020-02-27 13:20:00,28.66,28.75,28.62,28.65,140902.0,25.1842,25.2633,25.1491,25.1755,140902.0
2020-02-27 13:30:00,28.64,28.66,28.37,28.52,131671.0,25.1667,25.1842,24.9294,25.0612,131671.0
2020-02-27 13:40:00,28.51,28.54,28.33,28.51,246349.0,25.0524,25.0788,24.8943,25.0524,246349.0
2020-02-27 13:50:00,28.54,28.61,28.45,28.57,164074.0,25.0788,25.1403,24.9997,25.1052,164074.0
2020-02-27 14:00:00,28.54,28.62,28.48,28.55,170127.0,25.0788,25.1491,25.0261,25.0876,170127.0
2020-02-27 14:10:00,28.54,28.63,28.52,28.58,67980.0,25.0788,25.1579,25.0612,25.1139,67980.0
2020-02-27 14:20:00,28.59,28.66,28.55,28.63,87017.0,25.1227,25.1842,25.0876,25.1579,87017.0
2020-02-27 14:30:00,28.62,28.64,28.56,28.6,81985.0,25.1491,25.1667,25.0964,25.1315,81985.0
2020-02-27 14:40:00,28.6,28.62,28.56,28.61,82748.0,25.1315,25.1491,25.0964,25.1403,82748.0
2020-02-27 14:50:00,28.61,28.63,28.59,28.61,69235.0,25.1403,25.1579,25.1227,25.1403,69235.0
2020-02-27 15:00:00,28.61,28.62,28.51,28.59,261129.0,25.1403,25.1491,25.0524,25.1227,261129.0
2020-02-27 15:10:00,28.58,28.6,28.51,28.53,84589.0,25.1139,25.1315,25.0524,25.07,84589.0
2020-02-27 15:20:00,28.51,28.55,28.37,28.37,451416.0,25.0524,25.0876,24.9294,24.9294,451416.0
2020-02-27 15:30:00,28.38,28.5,28.3,28.48,199998.0,24.9382,25.0437,24.8679,25.0261,199998.0
2020-02-27 15:40:00,28.46,28.47,28.39,28.44,270018.0,25.0085,25.0173,24.947,24.9909,270018.0
2020-02-27 15:50:00,28.43,28.53,28.15,28.22,647449.0,24.9821,25.07,24.7361,24.7976,647449.0
2020-02-28 09:30:00,27.84,27.98,27.64,27.75,96888.0,24.4637,24.5867,24.2879,24.3846,96888.0
2020-02-28 09:40:00,27.76,28.0,27.71,27.71,124880.0,24.3934,24.6043,24.3495,24.3495,124880.0
2020-02-28 09:50:00,27.71,27.72,27.28,27.38,61920.0,24.3495,24.3582,23.9716,24.0595,61920.0
2020-02-28 10:00:00,27.37,27.55,27.03,27.14,101756.0,24.0507,24.2089,23.7519,23.8486,101756.0
2020-02-28 10:10:00,27.14,27.19,26.83,27.04,93531.0,23.8486,23.8925,23.5762,23.7607,93531.0
2020-02-28 10:20:00,27.05,27.08,26.78,26.79,83031.0,23.7695,23.7959,23.5322,23.541,83031.0
2020-02-28 10:30:00,26.79,26.96,26.78,26.91,92500.0,23.541,23.6904,23.5322,23.6465,92500.0
2020-02-28 10:40:00,26.92,27.07,26.83,26.93,92619.0,23.6553,23.7871,23.5762,23.6641,92619.0
2020-02-28 10:50:00,26.93,27.23,26.88,27.1,118254.0,23.6641,23.9277,23.6201,23.8134,118254.0
2020-02-28 11:00:00,27.1,27.16,27.02,27.05,50635.0,23.8134,23.8662,23.7431,23.7695,50635.0
2020-02-28 11:10:00,27.06,27.29,27.06,27.28,47877.0,23.7783,23.9804,23.7783,23.9716,47877.0
2020-02-28 11:20:00,27.28,27.32,27.23,27.26,52729.0,23.9716,24.0068,23.9277,23.954,52729.0
2020-02-28 11:30:00,27.27,27.34,27.23,27.31,42875.0,23.9628,24.0243,23.9277,23.998,42875.0
2020-02-28 11:40:00,27.3,27.42,27.27,27.34,50758.0,23.9892,24.0946,23.9628,24.0243,50758.0
2020-02-28 11:50:00,27.35,27.37,27.23,27.34,33802.0,24.0331,24.0507,23.9277,24.0243,33802.0
2020-02-28 12:00:00,27.33,27.34,27.18,27.25,36971.0,24.0155,24.0243,23.8837,23.9452,36971.0
2020-02-28 12:10:00,27.24,27.25,27.13,27.24,37016.0,23.9365,23.9452,23.8398,23.9365,37016.0
2020-02-28 12:20:00,27.24,27.34,27.22,27.34,50853.0,23.9365,24.0243,23.9189,24.0243,50853.0
2020-02-28 12:30:00,27.34,27.57,27.31,27.5,37141.0,24.0243,24.2264,23.998,24.1649,37141.0
2020-02-28 12:40:00,27.49,27.61,27.47,27.59,32149.0,24.1561,24.2616,24.1386,24.244,32149.0
2020-02-28 12:50:00,27.58,27.67,27.54,27.65,26704.0,24.2352,24.3143,24.2001,24.2967,26704.0
2020-02-28 13:00:00,27.64,27.66,27.52,27.61,21026.0,24.2879,24.3055,24.1825,24.2616,21026.0
2020-02-28 13:10:00,27.6,27.65,27.49,27.62,44408.0,24.2528,24.2967,24.1561,24.2704,44408.0
2020-02-28 13:20:00,27.61,27.71,27.58,27.65,38196.0,24.2616,24.3495,24.2352,24.2967,38196.0
2020-02-28 13:30:00,27.64,27.65,27.56,27.61,126276.0,24.2879,24.2967,24.2177,24.2616,126276.0
2020-02-28 13:40:00,27.6,27.6,27.39,27.51,62981.0,24.2528,24.2528,24.0683,24.1737,62981.0
2020-02-28 13:50:00,27.53,27.65,27.48,27.62,60093.0,24.1913,24.2967,24.1474,24.2704,60093.0
2020-02-28 14:00:00,27.63,27.63,27.44,27.47,68790.0,24.2792,24.2792,24.1122,24.1386,68790.0
2020-02-28 14:10:00,27.5,27.6,27.47,27.57,57300.0,24.1649,24.2528,24.1386,24.2264,57300.0
2020-02-28 14:20:00,27.58,27.64,27.51,27.55,53918.0,24.2352,24.2879,24.1737,24.2089,53918.0
2020-02-28 14:30:00,27.56,27.69,27.53,27.54,55440.0,24.2177,24.3319,24.1913,24.2001,55440.0
2020-02-28 14:40:00,27.54,27.76,27.54,27.67,40590.0,24.2001,24.3934,24.2001,24.3143,40590.0
2020-02-28 14:50:00,27.67,27.72,27.61,27.66,44200.0,24.3143,24.3582,24.2616,24.3055,44200.0
2020-02-28 15:00:00,27.66,27.68,27.53,27.64,89230.0,24.3055,24.3231,24.1913,24.2879,89230.0
2020-02-28 15:10:00,27.64,27.81,27.62,27.74,93531.0,24.2879,24.4373,24.2704,24.3758,93531.0
2020-02-28 15:20:00,27.73,27.73,27.59,27.6,122425.0,24.367,24.367,24.244,24.2528,122425.0
2020-02-28 15:30:00,27.59,27.69,27.53,27.58,161597.0,24.244,24.3319,24.1913,24.2352,161597.0
2020-02-28 15:40:00,27.58,27.76,27.52,27.74,185212.0,24.2352,24.3934,24.1825,24.3758,185212.0
2020-02-28 15:50:00,27.74,27.88,27.63,27.87,550364.0,24.3758,24.4988,24.2792,24.4901,550364.0
2020-03-02 09:30:00,27.9,28.03,27.67,27.71,90935.0,24.5164,24.6307,24.3143,24.3495,90935.0
2020-03-02 09:40:00,27.68,27.93,27.66,27.87,50217.0,24.3231,24.5428,24.3055,24.4901,50217.0
2020-03-02 09:50:00,27.84,27.92,27.76,27.77,30843.0,24.4637,24.534,24.3934,24.4022,30843.0
2020-03-02 10:00:00,27.75,27.77,27.53,27.57,49083.0,24.3846,24.4022,24.1913,24.2264,49083.0
2020-03-02 10:10:00,27.58,27.7,27.53,27.57,56582.0,24.2352,24.3407,24.1913,24.2264,56582.0
2020-03-02 10:20:00,27.57,27.6,27.44,27.56,53852.0,24.2264,24.2528,24.1122,24.2177,53852.0
2020-03-02 10:30:00,27.56,27.66,27.51,27.65,50501.0,24.2177,24.3055,24.1737,24.2967,50501.0
2020-03-02 10:40:00,27.65,27.84,27.64,27.78,55070.0,24.2967,24.4637,24.2879,24.411,55070.0
2020-03-02 10:50:00,27.78,27.88,27.75,27.75,52555.0,24.411,24.4988,24.3846,24.3846,52555.0
2020-03-02 11:00:00,27.76,27.85,27.74,27.77,140968.0,24.3934,24.4725,24.3758,24.4022,140968.0
2020-03-02 11:10:00,27.76,28.01,27.75,27.99,72560.0,24.3934,24.6131,24.3846,24.5955,72560.0
2020-03-02 11:20:00,28.0,28.11,27.98,28.02,327069.0,24.6043,24.7009,24.5867,24.6219,327069.0
2020-03-02 11:30:00,28.03,28.06,27.95,28.0,75364.0,24.6307,24.657,24.5604,24.6043,75364.0
2020-03-02 11:40:00,28.01,28.04,27.94,28.02,101660.0,24.6131,24.6394,24.5516,24.6219,101660.0
2020-03-02 11:50:00,28.02,28.11,28.02,28.09,87572.0,24.6219,24.7009,24.6219,24.6834,87572.0
2020-03-02 12:00:00,28.09,28.15,28.06,28.08,51164.0,24.6834,24.7361,24.657,24.6746,51164.0
2020-03-02 12:10:00,28.08,28.09,27.98,28.02,100613.0,24.6746,24.6834,24.5867,24.6219,100613.0
2020-03-02 12:20:00,28.01,28.07,27.97,28.05,65011.0,24.6131,24.6658,24.5779,24.6482,65011.0
2020-03-02 12:30:00,28.05,28.17,28.05,28.1,31143.0,24.6482,24.7537,24.6482,24.6922,31143.0
2020-03-02 12:40:00,28.11,28.13,28.01,28.06,38087.0,24.7009,24.7185,24.6131,24.657,38087.0
2020-03-02 12:50:00,28.05,28.13,28.05,28.12,37351.0,24.6482,24.7185,24.6482,24.7097,37351.0
2020-03-02 13:00:00,28.13,28.14,27.99,28.05,48181.0,24.7185,24.7273,24.5955,24.6482,48181.0
2020-03-02 13:10:00,28.05,28.07,27.97,28.0,61557.0,24.6482,24.6658,24.5779,24.6043,61557.0
2020-03-02 13:20:00,28.0,28.04,27.95,27.98,54761.0,24.6043,24.6394,24.5604,24.5867,54761.0
2020-03-02 13:30:00,27.98,28.06,27.96,28.04,60440.0,24.5867,24.657,24.5691,24.6394,60440.0
2020-03-02 13:40:00,28.05,28.05,27.99,28.03,92510.0,24.6482,24.6482,24.5955,24.6307,92510.0
2020-03-02 13:50:00,28.02,28.14,27.99,28.14,100197.0,24.6219,24.7273,24.5955,24.7273,100197.0
2020-03-02 14:00:00,28.14,28.2,28.13,28.2,36693.0,24.7273,24.78,24.7185,24.78,36693.0
2020-03-02 14:10:00,28.19,28.19,28.05,28.05,47501.0,24.7712,24.7712,24.6482,24.6482,47501.0
2020-03-02 14:20:00,28.05,28.08,27.96,27.96,149152.0,24.6482,24.6746,24.5691,24.5691,149152.0
2020-03-02 14:30:00,27.96,27.99,27.83,27.92,77591.0,24.5691,24.5955,24.4549,24.534,77591.0
2020-03-02 14:40:00,27.91,27.99,27.85,27.97,148084.0,24.5252,24.5955,24.4725,24.5779,148084.0
2020-03-02 14:50:00,27.97,27.99,27.86,27.88,40812.0,24.5779,24.5955,24.4813,24.4988,40812.0
2020-03-02 15:00:00,27.88,27.96,27.88,27.94,66079.0,24.4988,24.5691,24.4988,24.5516,66079.0
2020-03-02 15:10:00,27.94,27.95,27.89,27.93,83265.0,24.5516,24.5604,24.5076,24.5428,83265.0
2020-03-02 15:20:00,27.94,28.04,27.92,27.97,134480.0,24.5516,24.6394,24.534,24.5779,134480.0
2020-03-02 15:30:00,27.97,28.08,27.96,28.05,197547.0,24.5779,24.6746,24.5691,24.6482,197547.0
2020-03-02 15:40:00,28.04,28.2,27.99,28.2,245257.0,24.6394,24.78,24.5955,24.78,245257.0
2020-03-02 15:50:00,28.19,28.29,28.1,28.26,643160.0,24.7712,24.8591,24.6922,24.8328,643160.0
2020-03-03 09:30:00,28.26,28.28,28.01,28.2,73819.0,24.8328,24.8503,24.6131,24.78,73819.0
2020-03-03 09:40:00,28.2,28.27,28.11,28.19,89718.0,24.78,24.8415,24.7009,24.7712,89718.0
2020-03-03 09:50:00,28.19,28.21,28.1,28.14,109392.0,24.7712,24.7888,24.6922,24.7273,109392.0
2020-03-03 10:00:00,28.14,28.51,28.14,28.42,169600.0,24.7273,25.0524,24.7273,24.9734,169600.0
2020-03-03 10:10:00,28.42,28.43,28.09,28.12,80507.0,24.9734,24.9821,24.6834,24.7097,80507.0
2020-03-03 10:20:00,28.12,28.24,28.06,28.2,226208.0,24.7097,24.8152,24.657,24.78,226208.0
2020-03-03 10:30:00,28.2,28.23,28.15,28.18,68197.0,24.78,24.8064,24.7361,24.7625,68197.0
2020-03-03 10:40:00,28.19,28.37,28.05,28.05,189328.0,24.7712,24.9294,24.6482,24.6482,189328.0
2020-03-03 10:50:00,28.05,28.18,28.01,28.12,142670.0,24.6482,24.7625,24.6131,24.7097,142670.0
2020-03-03 11:00:00,28.11,28.16,28.01,28.06,255613.0,24.7009,24.7449,24.6131,24.657,255613.0
2020-03-03 11:10:00,28.07,28.07,27.88,27.91,184817.0,24.6658,24.6658,24.4988,24.5252,184817.0
2020-03-03 11:20:00,27.91,27.96,27.73,27.81,279641.0,24.5252,24.5691,24.367,24.4373,279641.0
2020-03-03 11:30:00,27.8,28.02,27.8,28.0,103500.0,24.4285,24.6219,24.4285,24.6043,103500.0
2020-03-03 11:40:00,28.0,28.04,27.91,27.92,44009.0,24.6043,24.6394,24.5252,24.534,44009.0
2020-03-03 11:50:00,27.92,28.12,27.92,28.1,46230.0,24.534,24.7097,24.534,24.6922,46230.0
2020-03-03 12:00:00,28.09,28.09,27.97,28.01,56616.0,24.6834,24.6834,24.5779,24.6131,56616.0
2020-03-03 12:10:00,28.01,28.01,27.91,28.0,45113.0,24.6131,24.6131,24.5252,24.6043,45113.0
2020-03-03 12:20:00,27.99,28.01,27.92,27.94,45116.0,24.5955,24.6131,24.534,24.5516,45116.0
2020-03-03 12:30:00,27.95,27.97,27.9,27.95,47863.0,24.5604,24.5779,24.5164,24.5604,47863.0
2020-03-03 12:40:00,27.94,27.99,27.9,27.97,42833.0,24.5516,24.5955,24.5164,24.5779,42833.0
2020-03-03 12:50:00,27.96,27.97,27.91,27.96,60929.0,24.5691,24.5779,24.5252,24.5691,60929.0
2020-03-03 13:00:00,27.95,27.96,27.9,27.93,45055.0,24.5604,24.5691,24.5164,24.5428,45055.0
2020-03-03 13:10:00,27.92,27.96,27.87,27.88,66102.0,24.534,24.5691,24.4901,24.4988,66102.0
2020-03-03 13:20:00,27.88,27.93,27.84,27.91,124345.0,24.4988,24.5428,24.4637,24.5252,124345.0
2020-03-03 13:30:00,27.91,27.95,27.85,27.91,85617.0,24.5252,24.5604,24.4725,24.5252,85617.0
2020-03-03 13:40:00,27.92,27.92,27.64,27.79,113368.0,24.534,24.534,24.2879,24.4198,113368.0
2020-03-03 13:50:00,27.79,27.82,27.71,27.74,122613.0,24.4198,24.4461,24.3495,24.3758,122613.0
2020-03-03 14:00:00,27.75,27.8,27.59,27.6,135331.0,24.3846,24.4285,24.244,24.2528,135331.0
2020-03-03 14:10:00,27.59,27.73,27.58,27.65,101338.0,24.244,24.367,24.2352,24.2967,101338.0
2020-03-03 14:20:00,27.64,27.71,27.6,27.7,76495.0,24.2879,24.3495,24.2528,24.3407,76495.0
2020-03-03 14:30:00,27.71,27.73,27.61,27.61,50739.0,24.3495,24.367,24.2616,24.2616,50739.0
2020-03-03 14:40:00,27.61,27.71,27.6,27.69,57304.0,24.2616,24.3495,24.2528,24.3319,57304.0
2020-03-03 14:50:00,27.69,27.73,27.63,27.73,90878.0,24.3319,24.367,24.2792,24.367,90878.0
2020-03-03 15:00:00,27.73,27.82,27.69,27.76,103762.0,24.367,24.4461,24.3319,24.3934,103762.0
2020-03-03 15:10:00,27.76,27.86,27.75,27.83,75961.0,24.3934,24.4813,24.3846,24.4549,75961.0
2020-03-03 15:20:00,27.83,27.83,27.65,27.81,112134.0,24.4549,24.4549,24.2967,24.4373,112134.0
2020-03-03 15:30:00,27.81,27.82,27.52,27.54,114681.0,24.4373,24.4461,24.1825,24.2001,114681.0
2020-03-03 15:40:00,27.54,27.79,27.53,27.66,165579.0,24.2001,24.4198,24.1913,24.3055,165579.0
2020-03-03 15:50:00,27.65,27.74,27.49,27.52,613718.0,24.2967,24.3758,24.1561,24.1825,613718.0
2020-03-04 09:30:00,27.92,28.11,27.73,27.77,107642.0,24.534,24.7009,24.367,24.4022,107642.0
2020-03-04 09:40:00,27.77,27.9,27.73,27.8,80171.0,24.4022,24.5164,24.367,24.4285,80171.0
2020-03-04 09:50:00,27.82,27.88,27.76,27.85,57614.0,24.4461,24.4988,24.3934,24.4725,57614.0
2020-03-04 10:00:00,27.85,27.85,27.7,27.76,65800.0,24.4725,24.4725,24.3407,24.3934,65800.0
2020-03-04 10:10:00,27.76,27.93,27.75,27.9,86099.0,24.3934,24.5428,24.3846,24.5164,86099.0
2020-03-04 10:20:00,27.9,27.9,27.76,27.82,68928.0,24.5164,24.5164,24.3934,24.4461,68928.0
2020-03-04 10:30:00,27.81,27.82,27.58,27.68,124449.0,24.4373,24.4461,24.2352,24.3231,124449.0
2020-03-04 10:40:00,27.69,27.69,27.59,27.6,139652.0,24.3319,24.3319,24.244,24.2528,139652.0
2020-03-04 10:50:00,27.62,27.64,27.51,27.57,151630.0,24.2704,24.2879,24.1737,24.2264,151630.0
2020-03-04 11:00:00,27.58,27.65,27.52,27.62,216024.0,24.2352,24.2967,24.1825,24.2704,216024.0
2020-03-04 11:10:00,27.63,27.68,27.6,27.64,75191.0,24.2792,24.3231,24.2528,24.2879,75191.0
2020-03-04 11:20:00,27.63,27.71,27.62,27.71,148474.0,24.2792,24.3495,24.2704,24.3495,148474.0
2020-03-04 11:30:00,27.71,27.72,27.61,27.61,123412.0,24.3495,24.3582,24.2616,24.2616,123412.0
2020-03-04 11:40:00,27.62,27.62,27.51,27.59,129604.0,24.2704,24.2704,24.1737,24.244,129604.0
2020-03-04 11:50:00,27.59,27.61,27.47,27.55,131062.0,24.244,24.2616,24.1386,24.2089,131062.0
2020-03-04 12:00:00,27.56,27.58,27.44,27.56,212584.0,24.2177,24.2352,24.1122,24.2177,212584.0
2020-03-04 12:10:00,27.56,27.67,27.56,27.64,214371.0,24.2177,24.3143,24.2177,24.2879,214371.0
2020-03-04 12:20:00,27.64,27.79,27.6,27.78,293784.0,24.2879,24.4198,24.2528,24.411,293784.0
2020-03-04 12:30:00,27.79,27.79,27.71,27.75,87942.0,24.4198,24.4198,24.3495,24.3846,87942.0
2020-03-04 12:40:00,27.76,27.81,27.68,27.81,109475.0,24.3934,24.4373,24.3231,24.4373,109475.0
2020-03-04 12:50:00,27.8,27.83,27.73,27.79,103546.0,24.4285,24.4549,24.367,24.4198,103546.0
2020-03-04 13:00:00,27.8,27.89,27.79,27.81,184126.0,24.4285,24.5076,24.4198,24.4373,184126.0
2020-03-04 13:10:00,27.81,27.9,27.8,27.9,102231.0,24.4373,24.5164,24.4285,24.5164,102231.0
2020-03-04 13:20:00,27.89,27.92,27.78,27.85,439300.0,24.5076,24.534,24.411,24.4725,439300.0
2020-03-04 13:30:00,27.85,27.87,27.8,27.84,379618.0,24.4725,24.4901,24.4285,24.4637,379618.0
2020-03-04 13:40:00,27.84,27.86,27.71,27.86,148811.0,24.4637,24.4813,24.3495,24.4813,148811.0
2020-03-04 13:50:00,27.86,27.9,27.82,27.87,233379.0,24.4813,24.5164,24.4461,24.4901,233379.0
2020-03-04 14:00:00,27.87,27.88,27.82,27.84,162270.0,24.4901,24.4988,24.4461,24.4637,162270.0
2020-03-04 14:10:00,27.84,27.87,27.76,27.86,245443.0,24.4637,24.4901,24.3934,24.4813,245443.0
2020-03-04 14:20:00,27.86,27.9,27.82,27.83,206119.0,24.4813,24.5164,24.4461,24.4549,206119.0
2020-03-04 14:30:00,27.83,27.87,27.74,27.76,282994.0,24.4549,24.4901,24.3758,24.3934,282994.0
2020-03-04 14:40:00,27.75,27.79,27.71,27.75,399932.0,24.3846,24.4198,24.3495,24.3846,399932.0
2020-03-04 14:50:00,27.75,27.8,27.71,27.77,243799.0,24.3846,24.4285,24.3495,24.4022,243799.0
2020-03-04 15:00:00,27.77,27.89,27.76,27.88,416307.0,24.4022,24.5076,24.3934,24.4988,416307.0
2020-03-04 15:10:00,27.88,27.88,27.77,27.83,480846.0,24.4988,24.4988,24.4022,24.4549,480846.0
2020-03-04 15:20:00,27.84,27.94,27.82,27.83,321296.0,24.4637,24.5516,24.4461,24.4549,321296.0
2020-03-04 15:30:00,27.83,27.88,27.71,27.8,413461.0,24.4549,24.4988,24.3495,24.4285,413461.0
2020-03-04 15:40:00,27.8,27.81,27.72,27.76,206008.0,24.4285,24.4373,24.3582,24.3934,206008.0
2020-03-04 15:50:00,27.77,27.79,27.73,27.77,626430.0,24.4022,24.4198,24.367,24.4022,626430.0
2020-03-05 09:30:00,27.11,27.14,26.95,27.05,1472692.0,23.8222,23.8486,23.6816,23.7695,1472692.0
2020-03-05 09:40:00,27.06,27.13,26.94,27.04,1075171.0,23.7783,23.8398,23.6728,23.7607,1075171.0
2020-03-05 09:50:00,27.04,27.24,27.0,27.02,893254.0,23.7607,23.9365,23.7256,23.7431,893254.0
2020-03-05 10:00:00,27.01,27.01,26.98,27.0,552246.0,23.7344,23.7344,23.708,23.7256,552246.0
2020-03-05 10:10:00,27.0,27.02,26.78,26.82,405439.0,23.7256,23.7431,23.5322,23.5674,405439.0
2020-03-05 10:20:00,26.81,26.88,26.74,26.87,292436.0,23.5586,23.6201,23.4971,23.6113,292436.0
2020-03-05 10:30:00,26.86,27.0,26.84,26.91,173022.0,23.6025,23.7256,23.585,23.6465,173022.0
2020-03-05 10:40:00,26.91,27.0,26.87,26.99,175526.0,23.6465,23.7256,23.6113,23.7168,175526.0
2020-03-05 10:50:00,26.98,27.17,26.98,27.07,340589.0,23.708,23.8749,23.708,23.7871,340589.0
2020-03-05 11:00:00,27.06,27.27,27.06,27.16,440606.0,23.7783,23.9628,23.7783,23.8662,440606.0
2020-03-05 11:10:00,27.15,27.15,27.0,27.05,288520.0,23.8574,23.8574,23.7256,23.7695,288520.0
2020-03-05 11:20:00,27.05,27.09,27.0,27.07,729023.0,23.7695,23.8046,23.7256,23.7871,729023.0
2020-03-05 11:30:00,27.08,27.08,26.92,26.93,412940.0,23.7959,23.7959,23.6553,23.6641,412940.0
2020-03-05 11:40:00,26.93,27.03,26.92,27.03,162803.0,23.6641,23.7519,23.6553,23.7519,162803.0
2020-03-05 11:50:00,27.02,27.05,26.85,26.9,156466.0,23.7431,23.7695,23.5938,23.6377,156466.0
2020-03-05 12:00:00,26.9,26.93,26.75,26.81,205877.0,23.6377,23.6641,23.5059,23.5586,205877.0
2020-03-05 12:10:00,26.81,26.87,26.78,26.86,211604.0,23.5586,23.6113,23.5322,23.6025,211604.0
2020-03-05 12:20:00,26.86,26.95,26.83,26.95,188944.0,23.6025,23.6816,23.5762,23.6816,188944.0
2020-03-05 12:30:00,26.95,26.99,26.81,26.82,199800.0,23.6816,23.7168,23.5586,23.5674,199800.0
2020-03-05 12:40:00,26.82,26.83,26.63,26.69,741999.0,23.5674,23.5762,23.4004,23.4532,741999.0
2020-03-05 12:50:00,26.69,26.71,26.5,26.5,389952.0,23.4532,23.4707,23.2862,23.2862,389952.0
2020-03-05 13:00:00,26.5,26.62,26.5,26.6,446889.0,23.2862,23.3916,23.2862,23.3741,446889.0
2020-03-05 13:10:00,26.61,26.83,26.53,26.8,280257.0,23.3829,23.5762,23.3126,23.5498,280257.0
2020-03-05 13:20:00,26.8,26.9,26.79,26.86,165358.0,23.5498,23.6377,23.541,23.6025,165358.0
2020-03-05 13:30:00,26.86,26.97,26.83,26.91,167876.0,23.6025,23.6992,23.5762,23.6465,167876.0
2020-03-05 13:40:00,26.9,27.02,26.9,27.01,432003.0,23.6377,23.7431,23.6377,23.7344,432003.0
2020-03-05 13:50:00,27.0,27.05,26.86,26.93,230459.0,23.7256,23.7695,23.6025,23.6641,230459.0
2020-03-05 14:00:00,26.93,26.95,26.77,26.79,224383.0,23.6641,23.6816,23.5235,23.541,224383.0
2020-03-05 14:10:00,26.79,26.79,26.74,26.79,240554.0,23.541,23.541,23.4971,23.541,240554.0
2020-03-05 14:20:00,26.79,26.79,26.7,26.78,384163.0,23.541,23.541,23.4619,23.5322,384163.0
2020-03-05 14:30:00,26.78,26.78,26.68,26.77,382985.0,23.5322,23.5322,23.4444,23.5235,382985.0
2020-03-05 14:40:00,26.77,26.78,26.65,26.68,400502.0,23.5235,23.5322,23.418,23.4444,400502.0
2020-03-05 14:50:00,26.69,26.9,26.55,26.9,613901.0,23.4532,23.6377,23.3301,23.6377,613901.0
2020-03-05 15:00:00,26.89,27.02,26.81,26.96,1581378.0,23.6289,23.7431,23.5586,23.6904,1581378.0
2020-03-05 15:10:00,26.96,26.97,26.83,26.89,696922.0,23.6904,23.6992,23.5762,23.6289,696922.0
2020-03-05 15:20:00,26.89,26.91,26.8,26.84,729146.0,23.6289,23.6465,23.5498,23.585,729146.0
2020-03-05 15:30:00,26.84,26.85,26.77,26.79,914632.0,23.585,23.5938,23.5235,23.541,914632.0
2020-03-05 15:40:00,26.79,26.85,26.75,26.85,823585.0,23.541,23.5938,23.5059,23.5938,823585.0
2020-03-05 15:50:00,26.85,27.05,26.81,27.02,2659306.0,23.5938,23.7695,23.5586,23.7431,2659306.0
2020-03-06 09:30:00,26.37,26.55,26.11,26.26,284515.0,23.172,23.3301,22.9435,23.0753,284515.0
2020-03-06 09:40:00,26.26,26.37,26.14,26.33,146229.0,23.0753,23.172,22.9699,23.1368,146229.0
2020-03-06 09:50:00,26.33,26.36,26.2,26.36,66386.0,23.1368,23.1632,23.0226,23.1632,66386.0
2020-03-06 10:00:00,26.36,26.47,26.35,26.36,61228.0,23.1632,23.2598,23.1544,23.1632,61228.0
2020-03-06 10:10:00,26.36,26.47,26.33,26.33,45732.0,23.1632,23.2598,23.1368,23.1368,45732.0
2020-03-06 10:20:00,26.33,26.37,26.29,26.35,87721.0,23.1368,23.172,23.1017,23.1544,87721.0
2020-03-06 10:30:00,26.35,26.4,26.21,26.33,153245.0,23.1544,23.1983,23.0314,23.1368,153245.0
2020-03-06 10:40:00,26.32,26.57,26.31,26.57,171687.0,23.128,23.3477,23.1192,23.3477,171687.0
2020-03-06 10:50:00,26.57,26.58,26.5,26.58,55113.0,23.3477,23.3565,23.2862,23.3565,55113.0
2020-03-06 11:00:00,26.58,26.6,26.5,26.53,53168.0,23.3565,23.3741,23.2862,23.3126,53168.0
2020-03-06 11:10:00,26.52,26.56,26.51,26.52,43620.0,23.3038,23.3389,23.295,23.3038,43620.0
2020-03-06 11:20:00,26.52,26.56,26.5,26.5,128967.0,23.3038,23.3389,23.2862,23.2862,128967.0
2020-03-06 11:30:00,26.51,26.55,26.5,26.52,121672.0,23.295,23.3301,23.2862,23.3038,121672.0
2020-03-06 11:40:00,26.51,26.51,26.45,26.45,163140.0,23.295,23.295,23.2423,23.2423,163140.0
2020-03-06 11:50:00,26.45,26.53,26.45,26.5,55459.0,23.2423,23.3126,23.2423,23.2862,55459.0
2020-03-06 12:00:00,26.5,26.51,26.45,26.49,46645.0,23.2862,23.295,23.2423,23.2774,46645.0
2020-03-06 12:10:00,26.48,26.53,26.41,26.42,64519.0,23.2686,23.3126,23.2071,23.2159,64519.0
2020-03-06 12:20:00,26.42,26.49,26.39,26.39,63793.0,23.2159,23.2774,23.1895,23.1895,63793.0
2020-03-06 12:30:00,26.41,26.53,26.4,26.5,60111.0,23.2071,23.3126,23.1983,23.2862,60111.0
2020-03-06 12:40:00,26.5,26.55,26.47,26.48,50569.0,23.2862,23.3301,23.2598,23.2686,50569.0
2020-03-06 12:50:00,26.48,26.49,26.43,26.44,43805.0,23.2686,23.2774,23.2247,23.2335,43805.0
2020-03-06 13:00:00,26.43,26.53,26.43,26.5,45014.0,23.2247,23.3126,23.2247,23.2862,45014.0
2020-03-06 13:10:00,26.5,26.54,26.45,26.52,52160.0,23.2862,23.3214,23.2423,23.3038,52160.0
2020-03-06 13:20:00,26.52,26.62,26.52,26.53,43566.0,23.3038,23.3916,23.3038,23.3126,43566.0
2020-03-06 13:30:00,26.53,26.55,26.46,26.52,49204.0,23.3126,23.3301,23.2511,23.3038,49204.0
2020-03-06 13:40:00,26.52,26.53,26.41,26.43,46768.0,23.3038,23.3126,23.2071,23.2247,46768.0
2020-03-06 13:50:00,26.43,26.46,26.36,26.37,108583.0,23.2247,23.2511,23.1632,23.172,108583.0
2020-03-06 14:00:00,26.38,26.47,26.36,26.46,107861.0,23.1808,23.2598,23.1632,23.2511,107861.0
2020-03-06 14:10:00,26.46,26.54,26.45,26.46,58910.0,23.2511,23.3214,23.2423,23.2511,58910.0
2020-03-06 14:20:00,26.46,26.48,26.41,26.46,63938.0,23.2511,23.2686,23.2071,23.2511,63938.0
2020-03-06 14:30:00,26.46,26.46,26.37,26.39,42276.0,23.2511,23.2511,23.172,23.1895,42276.0
2020-03-06 14:40:00,26.39,26.4,26.25,26.25,58229.0,23.1895,23.1983,23.0665,23.0665,58229.0
2020-03-06 14:50:00,26.26,26.31,26.2,26.21,76449.0,23.0753,23.1192,23.0226,23.0314,76449.0
2020-03-06 15:00:00,26.21,26.23,26.18,26.19,59078.0,23.0314,23.0489,23.005,23.0138,59078.0
2020-03-06 15:10:00,26.19,26.39,26.18,26.37,334506.0,23.0138,23.1895,23.005,23.172,334506.0
2020-03-06 15:20:00,26.37,26.37,26.24,26.3,227345.0,23.172,23.172,23.0577,23.1105,227345.0
2020-03-06 15:30:00,26.3,26.5,26.23,26.31,422330.0,23.1105,23.2862,23.0489,23.1192,422330.0
2020-03-06 15:40:00,26.31,26.5,26.3,26.46,498515.0,23.1192,23.2862,23.1105,23.2511,498515.0
2020-03-06 15:50:00,26.46,26.66,26.46,26.64,1490544.0,23.2511,23.4268,23.2511,23.4092,1490544.0
2020-03-09 09:30:00,25.77,25.77,25.36,25.45,133447.0,22.6447,22.6447,22.2845,22.3635,133447.0
2020-03-09 09:40:00,25.45,25.45,25.45,25.45,0.0,22.3635,22.3635,22.3635,22.3635,0.0
2020-03-09 09:50:00,22.5,23.63,21.38,23.63,116223.0,19.7713,20.7643,18.7871,20.7643,116223.0
2020-03-09 10:00:00,24.0,26.04,23.81,25.84,400827.0,21.0894,22.882,20.9224,22.7062,400827.0
2020-03-09 10:10:00,25.84,26.09,25.65,25.91,174326.0,22.7062,22.9259,22.5393,22.7678,174326.0
2020-03-09 10:20:00,25.92,26.08,25.84,25.95,122598.0,22.7765,22.9171,22.7062,22.8029,122598.0
2020-03-09 10:30:00,25.94,25.96,25.68,25.85,107532.0,22.7941,22.8117,22.5656,22.715,107532.0
2020-03-09 10:40:00,25.87,25.88,25.68,25.7,93176.0,22.7326,22.7414,22.5656,22.5832,93176.0
2020-03-09 10:50:00,25.7,25.73,25.45,25.49,91789.0,22.5832,22.6096,22.3635,22.3987,91789.0
2020-03-09 11:00:00,25.47,25.51,25.38,25.5,72255.0,22.3811,22.4163,22.302,22.4075,72255.0
2020-03-09 11:10:00,25.5,25.6,25.46,25.59,99347.0,22.4075,22.4954,22.3723,22.4866,99347.0
2020-03-09 11:20:00,25.59,25.78,25.49,25.69,90053.0,22.4866,22.6535,22.3987,22.5744,90053.0
2020-03-09 11:30:00,25.67,25.72,25.55,25.64,78381.0,22.5569,22.6008,22.4514,22.5305,78381.0
2020-03-09 11:40:00,25.63,25.72,25.63,25.7,96346.0,22.5217,22.6008,22.5217,22.5832,96346.0
2020-03-09 11:50:00,25.7,25.79,25.68,25.76,55530.0,22.5832,22.6623,22.5656,22.6359,55530.0
2020-03-09 12:00:00,25.76,25.77,25.56,25.76,51791.0,22.6359,22.6447,22.4602,22.6359,51791.0
2020-03-09 12:10:00,25.76,25.79,25.67,25.71,62781.0,22.6359,22.6623,22.5569,22.592,62781.0
2020-03-09 12:20:00,25.71,25.76,25.64,25.68,50451.0,22.592,22.6359,22.5305,22.5656,50451.0
2020-03-09 12:30:00,25.68,25.69,25.58,25.64,49746.0,22.5656,22.5744,22.4778,22.5305,49746.0
2020-03-09 12:40:00,25.65,25.66,25.55,25.58,46023.0,22.5393,22.5481,22.4514,22.4778,46023.0
2020-03-09 12:50:00,25.58,25.67,25.57,25.63,117245.0,22.4778,22.5569,22.469,22.5217,117245.0
2020-03-09 13:00:00,25.62,25.68,25.53,25.55,88124.0,22.5129,22.5656,22.4338,22.4514,88124.0
2020-03-09 13:10:00,25.55,25.64,25.54,25.61,49892.0,22.4514,22.5305,22.4426,22.5041,49892.0
2020-03-09 13:20:00,25.6,25.69,25.57,25.58,56145.0,22.4954,22.5744,22.469,22.4778,56145.0
2020-03-09 13:30:00,25.57,25.58,25.39,25.4,68490.0,22.469,22.4778,22.3108,22.3196,68490.0
2020-03-09 13:40:00,25.4,25.43,25.21,25.31,154283.0,22.3196,22.346,22.1526,22.2405,154283.0
2020-03-09 13:50:00,25.31,25.31,25.14,25.15,103356.0,22.2405,22.2405,22.0911,22.0999,103356.0
2020-03-09 14:00:00,25.15,25.18,24.9,24.92,157993.0,22.0999,22.1263,21.8802,21.8978,157993.0
2020-03-09 14:10:00,24.91,25.08,24.91,25.02,244590.0,21.889,22.0384,21.889,21.9857,244590.0
2020-03-09 14:20:00,25.02,25.09,24.98,24.98,78298.0,21.9857,22.0472,21.9505,21.9505,78298.0
2020-03-09 14:30:00,24.98,24.99,24.82,24.96,156251.0,21.9505,21.9593,21.8099,21.933,156251.0
2020-03-09 14:40:00,24.98,24.98,24.72,24.74,183043.0,21.9505,21.9505,21.7221,21.7396,183043.0
2020-03-09 14:50:00,24.73,24.89,24.73,24.8,296674.0,21.7309,21.8715,21.7309,21.7924,296674.0
2020-03-09 15:00:00,24.8,24.96,24.73,24.84,224152.0,21.7924,21.933,21.7309,21.8275,224152.0
2020-03-09 15:10:00,24.85,24.9,24.79,24.8,244851.0,21.8363,21.8802,21.7836,21.7924,244851.0
2020-03-09 15:20:00,24.8,24.81,24.65,24.7,373733.0,21.7924,21.8012,21.6606,21.7045,373733.0
2020-03-09 15:30:00,24.69,24.7,24.52,24.58,321233.0,21.6957,21.7045,21.5463,21.5991,321233.0
2020-03-09 15:40:00,24.58,24.58,24.34,24.39,386363.0,21.5991,21.5991,21.3882,21.4321,386363.0
2020-03-09 15:50:00,24.39,24.64,24.26,24.41,1077638.0,21.4321,21.6518,21.3179,21.4497,1077638.0
2020-03-10 09:30:00,25.13,25.41,25.08,25.2,167353.0,22.0823,22.3284,22.0384,22.1439,167353.0
2020-03-10 09:40:00,25.21,25.25,24.82,24.88,53620.0,22.1526,22.1878,21.8099,21.8627,53620.0
2020-03-10 09:50:00,24.88,25.01,24.87,24.89,171559.0,21.8627,21.9769,21.8539,21.8715,171559.0
2020-03-10 10:00:00,24.89,24.97,24.82,24.97,83404.0,21.8715,21.9418,21.8099,21.9418,83404.0
2020-03-10 10:10:00,24.96,25.05,24.84,24.84,956709.0,21.933,22.0121,21.8275,21.8275,956709.0
2020-03-10 10:20:00,24.85,24.89,24.6,24.6,90529.0,21.8363,21.8715,21.6166,21.6166,90529.0
2020-03-10 10:30:00,24.6,24.6,24.33,24.35,138456.0,21.6166,21.6166,21.3794,21.3969,138456.0
2020-03-10 10:40:00,24.35,24.37,24.19,24.2,95582.0,21.3969,21.4145,21.2563,21.2651,95582.0
2020-03-10 10:50:00,24.21,24.26,24.12,24.23,98763.0,21.2739,21.3179,21.1948,21.2915,98763.0
2020-03-10 11:00:00,24.23,24.28,24.17,24.25,73578.0,21.2915,21.3354,21.2388,21.3091,73578.0
2020-03-10 11:10:00,24.25,24.27,23.94,23.94,131437.0,21.3091,21.3266,21.0367,21.0367,131437.0
2020-03-10 11:20:00,23.94,23.95,23.5,23.5,230648.0,21.0367,21.0455,20.65,20.65,230648.0
2020-03-10 11:30:00,23.51,23.57,23.37,23.41,197826.0,20.6588,20.7115,20.5358,20.5709,197826.0
2020-03-10 11:40:00,23.41,23.72,23.37,23.72,133173.0,20.5709,20.8433,20.5358,20.8433,133173.0
2020-03-10 11:50:00,23.72,23.72,23.52,23.61,51149.0,20.8433,20.8433,20.6676,20.7467,51149.0
2020-03-10 12:00:00,23.62,23.91,23.62,23.91,61093.0,20.7555,21.0103,20.7555,21.0103,61093.0
2020-03-10 12:10:00,23.92,24.07,23.91,24.05,36941.0,21.0191,21.1509,21.0103,21.1333,36941.0
2020-03-10 12:20:00,24.06,24.07,23.95,23.97,52026.0,21.1421,21.1509,21.0455,21.063,52026.0
2020-03-10 12:30:00,23.95,23.96,23.84,23.95,50715.0,21.0455,21.0542,20.9488,21.0455,50715.0
2020-03-10 12:40:00,23.95,24.16,23.92,24.15,64379.0,21.0455,21.23,21.0191,21.2212,64379.0
2020-03-10 12:50:00,24.15,24.25,24.1,24.23,49205.0,21.2212,21.3091,21.1773,21.2915,49205.0
2020-03-10 13:00:00,24.24,24.33,24.09,24.32,51654.0,21.3003,21.3794,21.1685,21.3706,51654.0
2020-03-10 13:10:00,24.33,24.5,24.24,24.43,69318.0,21.3794,21.5288,21.3003,21.4672,69318.0
2020-03-10 13:20:00,24.43,24.47,24.33,24.41,36990.0,21.4672,21.5024,21.3794,21.4497,36990.0
2020-03-10 13:30:00,24.4,24.52,24.4,24.5,89876.0,21.4409,21.5463,21.4409,21.5288,89876.0
2020-03-10 13:40:00,24.51,24.51,24.5,24.51,51508.0,21.5375,21.5375,21.5288,21.5375,51508.0
2020-03-10 13:50:00,24.5,24.51,24.49,24.5,63949.0,21.5288,21.5375,21.52,21.5288,63949.0
2020-03-10 14:00:00,24.5,24.57,24.49,24.57,206648.0,21.5288,21.5903,21.52,21.5903,206648.0
2020-03-10 14:10:00,24.57,24.57,24.5,24.56,100181.0,21.5903,21.5903,21.5288,21.5815,100181.0
2020-03-10 14:20:00,24.57,24.68,24.57,24.68,95219.0,21.5903,21.6869,21.5903,21.6869,95219.0
2020-03-10 14:30:00,24.68,24.79,24.67,24.78,78609.0,21.6869,21.7836,21.6781,21.7748,78609.0
2020-03-10 14:40:00,24.78,25.06,24.78,25.05,132304.0,21.7748,22.0208,21.7748,22.0121,132304.0
2020-03-10 14:50:00,25.05,25.06,24.95,25.02,127496.0,22.0121,22.0208,21.9242,21.9857,127496.0
2020-03-10 15:00:00,25.02,25.09,24.93,24.95,99532.0,21.9857,22.0472,21.9066,21.9242,99532.0
2020-03-10 15:10:00,24.94,25.12,24.94,25.08,100586.0,21.9154,22.0736,21.9154,22.0384,100586.0
2020-03-10 15:20:00,25.08,25.15,24.89,25.0,146312.0,22.0384,22.0999,21.8715,21.9681,146312.0
2020-03-10 15:30:00,25.0,25.09,24.91,25.08,240392.0,21.9681,22.0472,21.889,22.0384,240392.0
2020-03-10 15:40:00,25.08,25.19,25.02,25.17,168456.0,22.0384,22.1351,21.9857,22.1175,168456.0
2020-03-10 15:50:00,25.17,25.33,25.15,25.26,445589.0,22.1175,22.2581,22.0999,22.1966,445589.0
2020-03-11 09:30:00,24.72,24.86,24.56,24.81,70817.0,21.7221,21.8451,21.5815,21.8012,70817.0
2020-03-11 09:40:00,24.82,25.07,24.78,25.0,184755.0,21.8099,22.0296,21.7748,21.9681,184755.0
2020-03-11 09:50:00,25.0,25.03,24.86,24.95,63371.0,21.9681,21.9945,21.8451,21.9242,63371.0
2020-03-11 10:00:00,24.95,25.04,24.91,25.01,55338.0,21.9242,22.0033,21.889,21.9769,55338.0
2020-03-11 10:10:00,25.02,25.08,24.81,24.81,93951.0,21.9857,22.0384,21.8012,21.8012,93951.0
2020-03-11 10:20:00,24.8,24.9,24.73,24.88,61411.0,21.7924,21.8802,21.7309,21.8627,61411.0
2020-03-11 10:30:00,24.88,24.95,24.78,24.85,66723.0,21.8627,21.9242,21.7748,21.8363,66723.0
2020-03-11 10:40:00,24.85,24.94,24.81,24.86,89064.0,21.8363,21.9154,21.8012,21.8451,89064.0
2020-03-11 10:50:00,24.86,24.93,24.82,24.91,51696.0,21.8451,21.9066,21.8099,21.889,51696.0
2020-03-11 11:00:00,24.9,24.94,24.75,24.78,644868.0,21.8802,21.9154,21.7484,21.7748,644868.0
2020-03-11 11:10:00,24.78,24.78,24.66,24.66,116549.0,21.7748,21.7748,21.6693,21.6693,116549.0
2020-03-11 11:20:00,24.66,24.66,24.42,24.48,71330.0,21.6693,21.6693,21.4585,21.5112,71330.0
2020-03-11 11:30:00,24.48,24.63,24.48,24.63,76755.0,21.5112,21.643,21.5112,21.643,76755.0
2020-03-11 11:40:00,24.63,24.66,24.54,24.6,118549.0,21.643,21.6693,21.5639,21.6166,118549.0
2020-03-11 11:50:00,24.6,24.63,24.56,24.62,63290.0,21.6166,21.643,21.5815,21.6342,63290.0
2020-03-11 12:00:00,24.61,24.71,24.59,24.71,40026.0,21.6254,21.7133,21.6078,21.7133,40026.0
2020-03-11 12:10:00,24.71,24.87,24.71,24.83,59715.0,21.7133,21.8539,21.7133,21.8187,59715.0
2020-03-11 12:20:00,24.83,24.89,24.58,24.6,119623.0,21.8187,21.8715,21.5991,21.6166,119623.0
2020-03-11 12:30:00,24.61,24.67,24.6,24.62,68884.0,21.6254,21.6781,21.6166,21.6342,68884.0
2020-03-11 12:40:00,24.61,24.64,24.46,24.5,106504.0,21.6254,21.6518,21.4936,21.5288,106504.0
2020-03-11 12:50:00,24.51,24.6,24.49,24.58,44017.0,21.5375,21.6166,21.52,21.5991,44017.0
2020-03-11 13:00:00,24.57,24.57,24.46,24.46,48779.0,21.5903,21.5903,21.4936,21.4936,48779.0
2020-03-11 13:10:00,24.46,24.54,24.45,24.53,35967.0,21.4936,21.5639,21.4848,21.5551,35967.0
2020-03-11 13:20:00,24.52,24.59,24.5,24.56,26789.0,21.5463,21.6078,21.5288,21.5815,26789.0
2020-03-11 13:30:00,24.57,24.61,24.51,24.54,32499.0,21.5903,21.6254,21.5375,21.5639,32499.0
2020-03-11 13:40:00,24.54,24.61,24.48,24.57,74262.0,21.5639,21.6254,21.5112,21.5903,74262.0
2020-03-11 13:50:00,24.58,24.58,24.42,24.45,61058.0,21.5991,21.5991,21.4585,21.4848,61058.0
2020-03-11 14:00:00,24.45,24.46,24.29,24.33,33696.0,21.4848,21.4936,21.3442,21.3794,33696.0
2020-03-11 14:10:00,24.33,24.34,24.28,24.33,39524.0,21.3794,21.3882,21.3354,21.3794,39524.0
2020-03-11 14:20:00,24.33,24.38,24.32,24.32,95850.0,21.3794,21.4233,21.3706,21.3706,95850.0
2020-03-11 14:30:00,24.33,24.43,24.31,24.4,49036.0,21.3794,21.4672,21.3618,21.4409,49036.0
2020-03-11 14:40:00,24.41,24.46,24.3,24.34,57355.0,21.4497,21.4936,21.353,21.3882,57355.0
2020-03-11 14:50:00,24.34,24.41,24.31,24.34,92457.0,21.3882,21.4497,21.3618,21.3882,92457.0
2020-03-11 15:00:00,24.34,24.36,24.2,24.22,273758.0,21.3882,21.4057,21.2651,21.2827,273758.0
2020-03-11 15:10:00,24.22,24.26,24.08,24.17,91115.0,21.2827,21.3179,21.1597,21.2388,91115.0
2020-03-11 15:20:00,24.17,24.22,24.05,24.21,92246.0,21.2388,21.2827,21.1333,21.2739,92246.0
2020-03-11 15:30:00,24.21,24.49,24.19,24.43,117462.0,21.2739,21.52,21.2563,21.4672,117462.0
2020-03-11 15:40:00,24.44,24.57,24.4,24.51,248170.0,21.476,21.5903,21.4409,21.5375,248170.0
2020-03-11 15:50:00,24.49,24.6,24.4,24.52,1058157.0,21.52,21.6166,21.4409,21.5463,1058157.0
2020-03-12 09:30:00,23.45,23.63,23.01,23.15,290317.0,20.6061,20.7643,20.2195,20.3425,290317.0
2020-03-12 09:40:00,23.15,23.15,23.15,23.15,0.0,20.3425,20.3425,20.3425,20.3425,0.0
2020-03-12 09:50:00,23.5,23.61,22.85,23.55,204455.0,20.65,20.7467,20.0789,20.694,204455.0
2020-03-12 10:00:00,23.57,23.57,22.93,23.04,426488.0,20.7115,20.7115,20.1492,20.2458,426488.0
2020-03-12 10:10:00,23.04,23.29,22.98,23.13,324175.0,20.2458,20.4655,20.1931,20.3249,324175.0
2020-03-12 10:20:00,23.12,23.42,23.08,23.37,332369.0,20.3161,20.5797,20.281,20.5358,332369.0
2020-03-12 10:30:00,23.37,23.55,23.35,23.47,190550.0,20.5358,20.694,20.5182,20.6237,190550.0
2020-03-12 10:40:00,23.46,23.51,23.31,23.35,74563.0,20.6149,20.6588,20.4831,20.5182,74563.0
2020-03-12 10:50:00,23.36,23.41,23.25,23.3,86765.0,20.527,20.5709,20.4303,20.4743,86765.0
2020-03-12 11:00:00,23.29,23.3,23.18,23.2,127561.0,20.4655,20.4743,20.3688,20.3864,127561.0
2020-03-12 11:10:00,23.19,23.21,22.99,23.0,247017.0,20.3776,20.3952,20.2019,20.2107,247017.0
2020-03-12 11:20:00,23.0,23.09,22.95,22.98,124997.0,20.2107,20.2898,20.1667,20.1931,124997.0
2020-03-12 11:30:00,22.98,23.02,22.8,22.8,113831.0,20.1931,20.2282,20.0349,20.0349,113831.0
2020-03-12 11:40:00,22.8,22.96,22.77,22.83,134064.0,20.0349,20.1755,20.0086,20.0613,134064.0
2020-03-12 11:50:00,22.84,23.05,22.75,23.01,373665.0,20.0701,20.2546,19.991,20.2195,373665.0
2020-03-12 12:00:00,23.0,23.04,22.94,22.98,85311.0,20.2107,20.2458,20.1579,20.1931,85311.0
2020-03-12 12:10:00,22.97,23.05,22.9,23.0,85256.0,20.1843,20.2546,20.1228,20.2107,85256.0
2020-03-12 12:20:00,23.0,23.3,23.0,23.18,85623.0,20.2107,20.4743,20.2107,20.3688,85623.0
2020-03-12 12:30:00,23.16,23.17,22.98,23.05,76227.0,20.3513,20.36,20.1931,20.2546,76227.0
2020-03-12 12:40:00,23.04,23.18,22.99,23.11,111648.0,20.2458,20.3688,20.2019,20.3073,111648.0
2020-03-12 12:50:00,23.11,23.96,23.11,23.81,110902.0,20.3073,21.0542,20.3073,20.9224,110902.0
2020-03-12 13:00:00,23.81,24.05,23.62,23.87,116774.0,20.9224,21.1333,20.7555,20.9752,116774.0
2020-03-12 13:10:00,23.87,23.9,23.5,23.71,444890.0,20.9752,21.0015,20.65,20.8346,444890.0
2020-03-12 13:20:00,23.72,23.77,23.54,23.67,77860.0,20.8433,20.8873,20.6852,20.7994,77860.0
2020-03-12 13:30:00,23.66,23.75,23.23,23.23,59466.0,20.7906,20.8697,20.4128,20.4128,59466.0
2020-03-12 13:40:00,23.22,23.4,23.18,23.36,53054.0,20.404,20.5622,20.3688,20.527,53054.0
2020-03-12 13:50:00,23.36,23.42,23.22,23.34,47875.0,20.527,20.5797,20.404,20.5094,47875.0
2020-03-12 14:00:00,23.32,23.38,23.04,23.11,54338.0,20.4919,20.5446,20.2458,20.3073,54338.0
2020-03-12 14:10:00,23.14,23.14,22.9,22.91,52053.0,20.3337,20.3337,20.1228,20.1316,52053.0
2020-03-12 14:20:00,22.92,23.01,22.71,22.8,58887.0,20.1404,20.2195,19.9558,20.0349,58887.0
2020-03-12 14:30:00,22.79,22.81,22.68,22.71,73535.0,20.0261,20.0437,19.9295,19.9558,73535.0
2020-03-12 14:40:00,22.69,22.79,22.54,22.78,79339.0,19.9383,20.0261,19.8065,20.0173,79339.0
2020-03-12 14:50:00,22.78,22.86,22.56,22.57,84294.0,20.0173,20.0876,19.824,19.8328,84294.0
2020-03-12 15:00:00,22.57,22.68,22.47,22.61,108999.0,19.8328,19.9295,19.7449,19.868,108999.0
2020-03-12 15:10:00,22.61,22.82,22.51,22.6,118834.0,19.868,20.0525,19.7801,19.8592,118834.0
2020-03-12 15:20:00,22.61,22.62,22.42,22.45,105632.0,19.868,19.8768,19.701,19.7274,105632.0
2020-03-12 15:30:00,22.44,22.5,22.29,22.35,131984.0,19.7186,19.7713,19.5868,19.6395,131984.0
2020-03-12 15:40:00,22.36,22.52,22.26,22.37,173679.0,19.6483,19.7889,19.5604,19.6571,173679.0
2020-03-12 15:50:00,22.38,23.01,22.38,23.0,1547209.0,19.6659,20.2195,19.6659,20.2107,1547209.0
2020-03-13 09:30:00,23.75,24.06,23.59,23.94,126745.0,20.8697,21.1421,20.7291,21.0367,126745.0
2020-03-13 09:40:00,23.94,23.97,23.59,23.72,272751.0,21.0367,21.063,20.7291,20.8433,272751.0
2020-03-13 09:50:00,23.69,23.69,23.33,23.53,160647.0,20.817,20.817,20.5006,20.6764,160647.0
2020-03-13 10:00:00,23.53,23.55,23.34,23.37,141606.0,20.6764,20.694,20.5094,20.5358,141606.0
2020-03-13 10:10:00,23.36,23.57,23.23,23.5,91760.0,20.527,20.7115,20.4128,20.65,91760.0
2020-03-13 10:20:00,23.5,23.6,23.39,23.42,109497.0,20.65,20.7379,20.5534,20.5797,109497.0
2020-03-13 10:30:00,23.42,23.49,23.35,23.45,73360.0,20.5797,20.6412,20.5182,20.6061,73360.0
2020-03-13 10:40:00,23.45,23.46,23.35,23.39,90490.0,20.6061,20.6149,20.5182,20.5534,90490.0
2020-03-13 10:50:00,23.39,23.41,23.06,23.16,79135.0,20.5534,20.5709,20.2634,20.3513,79135.0
2020-03-13 11:00:00,23.16,23.25,23.16,23.2,121979.0,20.3513,20.4303,20.3513,20.3864,121979.0
2020-03-13 11:10:00,23.2,23.21,22.85,22.98,177277.0,20.3864,20.3952,20.0789,20.1931,177277.0
2020-03-13 11:20:00,22.99,23.0,22.78,22.78,83322.0,20.2019,20.2107,20.0173,20.0173,83322.0
2020-03-13 11:30:00,22.78,22.91,22.71,22.83,111231.0,20.0173,20.1316,19.9558,20.0613,111231.0
2020-03-13 11:40:00,22.82,22.82,22.67,22.69,94615.0,20.0525,20.0525,19.9207,19.9383,94615.0
2020-03-13 11:50:00,22.69,22.9,22.69,22.82,108064.0,19.9383,20.1228,19.9383,20.0525,108064.0
2020-03-13 12:00:00,22.83,22.86,22.68,22.83,91241.0,20.0613,20.0876,19.9295,20.0613,91241.0
2020-03-13 12:10:00,22.83,22.95,22.74,22.78,62018.0,20.0613,20.1667,19.9822,20.0173,62018.0
2020-03-13 12:20:00,22.77,22.81,22.69,22.75,54006.0,20.0086,20.0437,19.9383,19.991,54006.0
2020-03-13 12:30:00,22.74,22.99,22.73,22.88,74429.0,19.9822,20.2019,19.9734,20.1052,74429.0
2020-03-13 12:40:00,22.89,23.02,22.89,22.97,73988.0,20.114,20.2282,20.114,20.1843,73988.0
2020-03-13 12:50:00,22.99,23.06,22.77,22.78,66936.0,20.2019,20.2634,20.0086,20.0173,66936.0
2020-03-13 13:00:00,22.78,22.82,22.7,22.73,77650.0,20.0173,20.0525,19.947,19.9734,77650.0
2020-03-13 13:10:00,22.72,22.85,22.68,22.84,63772.0,19.9646,20.0789,19.9295,20.0701,63772.0
2020-03-13 13:20:00,22.84,23.01,22.84,23.0,77929.0,20.0701,20.2195,20.0701,20.2107,77929.0
2020-03-13 13:30:00,22.99,23.04,22.89,22.97,82042.0,20.2019,20.2458,20.114,20.1843,82042.0
2020-03-13 13:40:00,22.97,23.03,22.9,22.98,73930.0,20.1843,20.237,20.1228,20.1931,73930.0
2020-03-13 13:50:00,22.98,23.07,22.96,23.01,83361.0,20.1931,20.2722,20.1755,20.2195,83361.0
2020-03-13 14:00:00,23.0,23.01,22.75,22.79,118890.0,20.2107,20.2195,19.991,20.0261,118890.0
2020-03-13 14:10:00,22.8,22.85,22.76,22.8,83734.0,20.0349,20.0789,19.9998,20.0349,83734.0
2020-03-13 14:20:00,22.8,22.87,22.71,22.72,77259.0,20.0349,20.0964,19.9558,19.9646,77259.0
2020-03-13 14:30:00,22.72,22.72,22.55,22.57,79628.0,19.9646,19.9646,19.8152,19.8328,79628.0
2020-03-13 14:40:00,22.58,22.78,22.56,22.65,88346.0,19.8416,20.0173,19.824,19.9031,88346.0
2020-03-13 14:50:00,22.64,22.79,22.61,22.79,83531.0,19.8943,20.0261,19.868,20.0261,83531.0
2020-03-13 15:00:00,22.77,22.96,22.76,22.85,114345.0,20.0086,20.1755,19.9998,20.0789,114345.0
2020-03-13 15:10:00,22.86,22.96,22.85,22.89,117063.0,20.0876,20.1755,20.0789,20.114,117063.0
2020-03-13 15:20:00,22.89,23.04,22.86,23.02,113542.0,20.114,20.2458,20.0876,20.2282,113542.0
2020-03-13 15:30:00,23.03,23.05,22.62,22.85,226481.0,20.237,20.2546,19.8768,20.0789,226481.0
2020-03-13 15:40:00,22.85,23.24,22.81,23.15,201435.0,20.0789,20.4216,20.0437,20.3425,201435.0
2020-03-13 15:50:00,23.16,23.49,23.08,23.47,820922.0,20.3513,20.6412,20.281,20.6237,820922.0
2020-03-16 09:30:00,22.0,22.0,22.0,22.0,0.0,19.3319,19.3319,19.3319,19.3319,0.0
2020-03-16 09:40:00,21.07,21.67,21.07,21.37,49455.0,18.5147,19.042,18.5147,18.7783,49455.0
2020-03-16 09:50:00,21.62,21.89,21.32,21.45,65807.0,18.998,19.2353,18.7344,18.8486,65807.0
2020-03-16 10:00:00,21.41,21.43,21.05,21.35,61411.0,18.8135,18.8311,18.4972,18.7608,61411.0
2020-03-16 10:10:00,21.36,21.38,20.99,21.03,61599.0,18.7696,18.7871,18.4444,18.4796,61599.0
2020-03-16 10:20:00,21.04,21.2,20.99,21.08,61685.0,18.4884,18.629,18.4444,18.5235,61685.0
2020-03-16 10:30:00,21.1,21.4,21.07,21.4,63599.0,18.5411,18.8047,18.5147,18.8047,63599.0
2020-03-16 10:40:00,21.4,21.55,21.3,21.44,47661.0,18.8047,18.9365,18.7168,18.8399,47661.0
2020-03-16 10:50:00,21.46,21.48,21.34,21.42,56951.0,18.8574,18.875,18.752,18.8223,56951.0
2020-03-16 11:00:00,21.43,21.5,21.29,21.49,83841.0,18.8311,18.8926,18.708,18.8838,83841.0
2020-03-16 11:10:00,21.5,21.61,21.49,21.59,49661.0,18.8926,18.9892,18.8838,18.9717,49661.0
2020-03-16 11:20:00,21.59,21.67,21.58,21.61,53700.0,18.9717,19.042,18.9629,18.9892,53700.0
2020-03-16 11:30:00,21.62,21.65,21.36,21.43,71332.0,18.998,19.0244,18.7696,18.8311,71332.0
2020-03-16 11:40:00,21.43,21.45,21.19,21.32,72532.0,18.8311,18.8486,18.6202,18.7344,72532.0
2020-03-16 11:50:00,21.33,21.4,21.23,21.31,52790.0,18.7432,18.8047,18.6553,18.7256,52790.0
2020-03-16 12:00:00,21.32,21.4,21.28,21.31,76297.0,18.7344,18.8047,18.6993,18.7256,76297.0
2020-03-16 12:10:00,21.28,21.35,20.88,20.89,96560.0,18.6993,18.7608,18.3478,18.3566,96560.0
2020-03-16 12:20:00,20.88,21.1,20.86,21.03,152128.0,18.3478,18.5411,18.3302,18.4796,152128.0
2020-03-16 12:30:00,21.04,21.16,20.96,21.0,97222.0,18.4884,18.5938,18.4181,18.4532,97222.0
2020-03-16 12:40:00,21.01,21.08,20.93,20.94,91504.0,18.462,18.5235,18.3917,18.4005,91504.0
2020-03-16 12:50:00,20.94,20.94,20.69,20.76,106451.0,18.4005,18.4005,18.1808,18.2423,106451.0
2020-03-16 13:00:00,20.76,20.89,20.74,20.75,144174.0,18.2423,18.3566,18.2247,18.2335,144174.0
2020-03-16 13:10:00,20.75,20.82,20.39,20.4,100548.0,18.2335,18.295,17.9172,17.926,100548.0
2020-03-16 13:20:00,20.39,20.4,20.24,20.24,120693.0,17.9172,17.926,17.7854,17.7854,120693.0
2020-03-16 13:30:00,20.22,20.22,19.91,20.01,249966.0,17.7678,17.7678,17.4954,17.5833,249966.0
2020-03-16 13:40:00,20.01,20.14,19.86,20.09,140618.0,17.5833,17.6975,17.4515,17.6536,140618.0
2020-03-16 13:50:00,20.09,20.19,20.0,20.04,83283.0,17.6536,17.7414,17.5745,17.6096,83283.0
2020-03-16 14:00:00,20.04,20.2,20.0,20.15,186254.0,17.6096,17.7502,17.5745,17.7063,186254.0
2020-03-16 14:10:00,20.16,20.27,20.11,20.11,126222.0,17.7151,17.8117,17.6712,17.6712,126222.0
2020-03-16 14:20:00,20.11,20.2,20.0,20.09,129118.0,17.6712,17.7502,17.5745,17.6536,129118.0
2020-03-16 14:30:00,20.1,20.26,19.98,20.06,125523.0,17.6624,17.803,17.5569,17.6272,125523.0
2020-03-16 14:40:00,20.07,20.1,19.91,20.1,149613.0,17.636,17.6624,17.4954,17.6624,149613.0
2020-03-16 14:50:00,20.11,20.22,20.05,20.18,128249.0,17.6712,17.7678,17.6184,17.7327,128249.0
2020-03-16 15:00:00,20.18,20.3,20.17,20.18,346131.0,17.7327,17.8381,17.7239,17.7327,346131.0
2020-03-16 15:10:00,20.19,20.2,20.08,20.16,262886.0,17.7414,17.7502,17.6448,17.7151,262886.0
2020-03-16 15:20:00,20.15,20.18,19.89,19.89,182134.0,17.7063,17.7327,17.4778,17.4778,182134.0
2020-03-16 15:30:00,19.87,19.87,19.66,19.74,243054.0,17.4603,17.4603,17.2757,17.346,243054.0
2020-03-16 15:40:00,19.74,19.74,19.55,19.72,229759.0,17.346,17.346,17.1791,17.3284,229759.0
2020-03-16 15:50:00,19.71,19.81,19.6,19.6,646234.0,17.3197,17.4075,17.223,17.223,646234.0
2020-03-17 09:30:00,20.02,20.43,19.9,20.27,148078.0,17.5921,17.9523,17.4866,17.8117,148078.0
2020-03-17 09:40:00,20.28,20.3,19.86,19.87,103078.0,17.8205,17.8381,17.4515,17.4603,103078.0
2020-03-17 09:50:00,19.85,19.88,19.63,19.65,60743.0,17.4427,17.469,17.2494,17.2669,60743.0
2020-03-17 10:00:00,19.61,19.7,19.5,19.59,82893.0,17.2318,17.3109,17.1351,17.2142,82893.0
2020-03-17 10:10:00,19.59,19.72,19.54,19.66,60014.0,17.2142,17.3284,17.1703,17.2757,60014.0
2020-03-17 10:20:00,19.66,19.71,19.56,19.62,90544.0,17.2757,17.3197,17.1879,17.2406,90544.0
2020-03-17 10:30:00,19.62,19.68,19.36,19.37,273589.0,17.2406,17.2933,17.0121,17.0209,273589.0
2020-03-17 10:40:00,19.37,19.78,19.21,19.52,482289.0,17.0209,17.3812,16.8803,17.1527,482289.0
2020-03-17 10:50:00,19.61,19.7,19.48,19.69,93157.0,17.2318,17.3109,17.1176,17.3021,93157.0
2020-03-17 11:00:00,19.68,19.78,19.63,19.75,115160.0,17.2933,17.3812,17.2494,17.3548,115160.0
2020-03-17 11:10:00,19.75,19.85,19.75,19.84,158476.0,17.3548,17.4427,17.3548,17.4339,158476.0
2020-03-17 11:20:00,19.84,19.9,19.19,19.23,173095.0,17.4339,17.4866,16.8627,16.8979,173095.0
2020-03-17 11:30:00,19.2,19.3,19.03,19.23,105265.0,16.8715,16.9594,16.7221,16.8979,105265.0
2020-03-17 11:40:00,19.21,19.27,19.2,19.26,98666.0,16.8803,16.933,16.8715,16.9242,98666.0
2020-03-17 11:50:00,19.25,19.53,19.25,19.5,332529.0,16.9154,17.1615,16.9154,17.1351,332529.0
2020-03-17 12:00:00,19.51,19.64,19.48,19.64,136375.0,17.1439,17.2582,17.1176,17.2582,136375.0
2020-03-17 12:10:00,19.63,19.64,19.35,19.38,84954.0,17.2494,17.2582,17.0033,17.0297,84954.0
2020-03-17 12:20:00,19.41,19.41,19.32,19.32,177824.0,17.056,17.056,16.977,16.977,177824.0
2020-03-17 12:30:00,19.32,19.36,19.25,19.3,126185.0,16.977,17.0121,16.9154,16.9594,126185.0
2020-03-17 12:40:00,19.31,19.37,19.26,19.35,71567.0,16.9682,17.0209,16.9242,17.0033,71567.0
2020-03-17 12:50:00,19.33,19.39,19.22,19.39,79484.0,16.9857,17.0385,16.8891,17.0385,79484.0
2020-03-17 13:00:00,19.39,19.42,19.36,19.41,59126.0,17.0385,17.0648,17.0121,17.056,59126.0
2020-03-17 13:10:00,19.4,20.42,19.37,19.53,277758.0,17.0473,17.9436,17.0209,17.1615,277758.0
2020-03-17 13:20:00,19.52,19.52,19.35,19.43,240889.0,17.1527,17.1527,17.0033,17.0736,240889.0
2020-03-17 13:30:00,19.43,19.57,19.4,19.49,137717.0,17.0736,17.1966,17.0473,17.1263,137717.0
2020-03-17 13:40:00,19.49,19.52,19.27,19.47,130818.0,17.1263,17.1527,16.933,17.1088,130818.0
2020-03-17 13:50:00,19.42,19.56,19.42,19.52,118798.0,17.0648,17.1879,17.0648,17.1527,118798.0
2020-03-17 14:00:00,19.52,19.81,19.49,19.77,72921.0,17.1527,17.4075,17.1263,17.3724,72921.0
2020-03-17 14:10:00,19.79,19.8,19.75,19.79,81979.0,17.39,17.3987,17.3548,17.39,81979.0
2020-03-17 14:20:00,19.79,19.79,19.66,19.77,102779.0,17.39,17.39,17.2757,17.3724,102779.0
2020-03-17 14:30:00,19.77,19.87,19.76,19.87,103504.0,17.3724,17.4603,17.3636,17.4603,103504.0
2020-03-17 14:40:00,19.87,20.04,19.86,19.88,80961.0,17.4603,17.6096,17.4515,17.469,80961.0
2020-03-17 14:50:00,19.89,19.89,19.78,19.82,152306.0,17.4778,17.4778,17.3812,17.4163,152306.0
2020-03-17 15:00:00,19.82,19.93,19.67,19.86,113306.0,17.4163,17.513,17.2845,17.4515,113306.0
2020-03-17 15:10:00,19.86,20.02,19.84,20.0,110801.0,17.4515,17.5921,17.4339,17.5745,110801.0
2020-03-17 15:20:00,20.0,20.04,20.0,20.01,187966.0,17.5745,17.6096,17.5745,17.5833,187966.0
2020-03-17 15:30:00,20.01,20.07,20.0,20.02,201941.0,17.5833,17.636,17.5745,17.5921,201941.0
2020-03-17 15:40:00,20.02,20.24,20.02,20.23,209558.0,17.5921,17.7854,17.5921,17.7766,209558.0
2020-03-17 15:50:00,20.23,20.39,20.2,20.31,531381.0,17.7766,17.9172,17.7502,17.8469,531381.0
2020-03-18 09:30:00,19.31,20.05,19.31,19.73,247510.0,16.9682,17.6184,16.9682,17.3372,247510.0
2020-03-18 09:40:00,19.75,20.15,19.75,19.93,217613.0,17.3548,17.7063,17.3548,17.513,217613.0
2020-03-18 09:50:00,19.93,20.09,19.88,19.93,143444.0,17.513,17.6536,17.469,17.513,143444.0
2020-03-18 10:00:00,19.93,20.0,19.38,19.41,292162.0,17.513,17.5745,17.0297,17.056,292162.0
2020-03-18 10:10:00,19.37,19.58,19.32,19.44,215662.0,17.0209,17.2054,16.977,17.0824,215662.0
2020-03-18 10:20:00,19.44,19.53,19.33,19.43,197696.0,17.0824,17.1615,16.9857,17.0736,197696.0
2020-03-18 10:30:00,19.41,19.67,19.4,19.54,223741.0,17.056,17.2845,17.0473,17.1703,223741.0
2020-03-18 10:40:00,19.53,19.56,19.41,19.56,125347.0,17.1615,17.1879,17.056,17.1879,125347.0
2020-03-18 10:50:00,19.55,19.55,19.25,19.25,177853.0,17.1791,17.1791,16.9154,16.9154,177853.0
2020-03-18 11:00:00,19.23,19.35,19.14,19.23,105131.0,16.8979,17.0033,16.8188,16.8979,105131.0
2020-03-18 11:10:00,19.24,19.35,19.16,19.25,128976.0,16.9067,17.0033,16.8364,16.9154,128976.0
2020-03-18 11:20:00,19.27,19.38,19.13,19.35,140857.0,16.933,17.0297,16.81,17.0033,140857.0
2020-03-18 11:30:00,19.34,19.42,19.19,19.38,103145.0,16.9945,17.0648,16.8627,17.0297,103145.0
2020-03-18 11:40:00,19.38,19.55,19.31,19.53,87633.0,17.0297,17.1791,16.9682,17.1615,87633.0
2020-03-18 11:50:00,19.54,19.68,19.44,19.61,81431.0,17.1703,17.2933,17.0824,17.2318,81431.0
2020-03-18 12:00:00,19.61,19.7,19.6,19.68,142456.0,17.2318,17.3109,17.223,17.2933,142456.0
2020-03-18 12:10:00,19.68,19.75,19.5,19.51,270900.0,17.2933,17.3548,17.1351,17.1439,270900.0
2020-03-18 12:20:00,19.51,19.59,19.49,19.54,88099.0,17.1439,17.2142,17.1263,17.1703,88099.0
2020-03-18 12:30:00,19.55,19.55,19.34,19.42,175393.0,17.1791,17.1791,16.9945,17.0648,175393.0
2020-03-18 12:40:00,19.42,19.48,19.35,19.38,160992.0,17.0648,17.1176,17.0033,17.0297,160992.0
2020-03-18 12:50:00,19.38,19.42,19.3,19.32,74124.0,17.0297,17.0648,16.9594,16.977,74124.0
2020-03-18 13:00:00,19.32,19.32,19.32,19.32,0.0,16.977,16.977,16.977,16.977,0.0
2020-03-18 13:10:00,19.39,19.53,19.35,19.46,64503.0,17.0385,17.1615,17.0033,17.1,64503.0
2020-03-18 13:20:00,19.46,19.49,19.4,19.42,169067.0,17.1,17.1263,17.0473,17.0648,169067.0
2020-03-18 13:30:00,19.42,19.44,19.11,19.16,181217.0,17.0648,17.0824,16.7924,16.8364,181217.0
2020-03-18 13:40:00,19.12,19.38,18.98,19.37,131313.0,16.8012,17.0297,16.6782,17.0209,131313.0
2020-03-18 13:50:00,19.35,19.43,19.29,19.36,198971.0,17.0033,17.0736,16.9506,17.0121,198971.0
2020-03-18 14:00:00,19.36,19.4,19.24,19.25,138893.0,17.0121,17.0473,16.9067,16.9154,138893.0
2020-03-18 14:10:00,19.26,19.28,19.25,19.26,168093.0,16.9242,16.9418,16.9154,16.9242,168093.0
2020-03-18 14:20:00,19.26,19.29,19.24,19.26,116379.0,16.9242,16.9506,16.9067,16.9242,116379.0
2020-03-18 14:30:00,19.25,19.66,19.25,19.64,104106.0,16.9154,17.2757,16.9154,17.2582,104106.0
2020-03-18 14:40:00,19.63,19.76,19.55,19.64,130710.0,17.2494,17.3636,17.1791,17.2582,130710.0
2020-03-18 14:50:00,19.63,19.75,19.57,19.62,119108.0,17.2494,17.3548,17.1966,17.2406,119108.0
2020-03-18 15:00:00,19.63,19.75,19.49,19.63,130781.0,17.2494,17.3548,17.1263,17.2494,130781.0
2020-03-18 15:10:00,19.66,19.91,19.64,19.91,142840.0,17.2757,17.4954,17.2582,17.4954,142840.0
2020-03-18 15:20:00,19.91,19.93,19.47,19.5,139945.0,17.4954,17.513,17.1088,17.1351,139945.0
2020-03-18 15:30:00,19.47,19.71,19.42,19.54,149230.0,17.1088,17.3197,17.0648,17.1703,149230.0
2020-03-18 15:40:00,19.54,19.65,19.48,19.63,174719.0,17.1703,17.2669,17.1176,17.2494,174719.0
2020-03-18 15:50:00,19.63,19.98,19.54,19.9,496061.0,17.2494,17.5569,17.1703,17.4866,496061.0
2020-03-19 09:30:00,19.9,20.4,19.9,20.29,140653.0,17.4866,17.926,17.4866,17.8293,140653.0
2020-03-19 09:40:00,20.3,21.22,20.16,20.69,143898.0,17.8381,18.6465,17.7151,18.1808,143898.0
2020-03-19 09:50:00,20.68,21.12,20.58,21.12,121117.0,18.172,18.5587,18.0842,18.5587,121117.0
2020-03-19 10:00:00,21.06,21.57,20.95,21.55,70226.0,18.5059,18.9541,18.4093,18.9365,70226.0
2020-03-19 10:10:00,21.58,21.98,21.3,21.54,136585.0,18.9629,19.3144,18.7168,18.9277,136585.0
2020-03-19 10:20:00,21.54,21.84,21.43,21.84,144800.0,18.9277,19.1913,18.8311,19.1913,144800.0
2020-03-19 10:30:00,21.79,21.9,21.3,21.34,89580.0,19.1474,19.2441,18.7168,18.752,89580.0
2020-03-19 10:40:00,21.35,21.47,21.07,21.13,111513.0,18.7608,18.8662,18.5147,18.5675,111513.0
2020-03-19 10:50:00,21.13,21.27,20.89,20.9,79191.0,18.5675,18.6905,18.3566,18.3653,79191.0
2020-03-19 11:00:00,20.9,21.12,20.79,20.85,60799.0,18.3653,18.5587,18.2687,18.3214,60799.0
2020-03-19 11:10:00,20.85,21.04,20.77,20.96,91310.0,18.3214,18.4884,18.2511,18.4181,91310.0
2020-03-19 11:20:00,20.94,21.29,20.93,21.26,68523.0,18.4005,18.708,18.3917,18.6817,68523.0
2020-03-19 11:30:00,21.23,21.28,21.01,21.08,96375.0,18.6553,18.6993,18.462,18.5235,96375.0
2020-03-19 11:40:00,21.06,21.25,20.94,21.25,209006.0,18.5059,18.6729,18.4005,18.6729,209006.0
2020-03-19 11:50:00,21.29,21.37,21.07,21.12,156828.0,18.708,18.7783,18.5147,18.5587,156828.0
2020-03-19 12:00:00,21.12,21.39,21.1,21.26,259842.0,18.5587,18.7959,18.5411,18.6817,259842.0
2020-03-19 12:10:00,21.26,21.38,21.21,21.34,202779.0,18.6817,18.7871,18.6377,18.752,202779.0
2020-03-19 12:20:00,21.34,21.39,21.07,21.29,158920.0,18.752,18.7959,18.5147,18.708,158920.0
2020-03-19 12:30:00,21.31,21.33,21.04,21.27,164027.0,18.7256,18.7432,18.4884,18.6905,164027.0
2020-03-19 12:40:00,21.26,21.47,21.24,21.28,104014.0,18.6817,18.8662,18.6641,18.6993,104014.0
2020-03-19 12:50:00,21.29,21.88,21.27,21.83,170792.0,18.708,19.2265,18.6905,19.1826,170792.0
2020-03-19 13:00:00,21.83,22.08,21.72,22.07,203820.0,19.1826,19.4022,19.0859,19.3935,203820.0
2020-03-19 13:10:00,22.07,22.07,21.48,21.61,91079.0,19.3935,19.3935,18.875,18.9892,91079.0
2020-03-19 13:20:00,21.58,21.65,21.49,21.49,98164.0,18.9629,19.0244,18.8838,18.8838,98164.0
2020-03-19 13:30:00,21.48,21.52,21.31,21.32,56141.0,18.875,18.9102,18.7256,18.7344,56141.0
2020-03-19 13:40:00,21.31,21.63,21.26,21.62,71705.0,18.7256,19.0068,18.6817,18.998,71705.0
2020-03-19 13:50:00,21.62,21.92,21.62,21.76,62802.0,18.998,19.2616,18.998,19.121,62802.0
2020-03-19 14:00:00,21.76,22.04,21.67,21.92,94713.0,19.121,19.3671,19.042,19.2616,94713.0
2020-03-19 14:10:00,21.91,22.05,21.81,22.05,91018.0,19.2529,19.3759,19.165,19.3759,91018.0
2020-03-19 14:20:00,22.05,22.69,22.02,22.63,290148.0,19.3759,19.9383,19.3495,19.8855,290148.0
2020-03-19 14:30:00,22.63,22.96,22.58,22.89,112512.0,19.8855,20.1755,19.8416,20.114,112512.0
2020-03-19 14:40:00,22.89,23.1,22.58,22.65,99457.0,20.114,20.2985,19.8416,19.9031,99457.0
2020-03-19 14:50:00,22.62,22.85,22.59,22.66,115833.0,19.8768,20.0789,19.8504,19.9119,115833.0
2020-03-19 15:00:00,22.69,22.76,22.56,22.6,169105.0,19.9383,19.9998,19.824,19.8592,169105.0
2020-03-19 15:10:00,22.59,23.16,22.58,23.09,169742.0,19.8504,20.3513,19.8416,20.2898,169742.0
2020-03-19 15:20:00,23.1,23.57,23.0,23.34,268943.0,20.2985,20.7115,20.2107,20.5094,268943.0
2020-03-19 15:30:00,23.32,24.04,23.31,24.02,554269.0,20.4919,21.1245,20.4831,21.107,554269.0
2020-03-19 15:40:00,24.02,24.25,23.91,24.08,472544.0,21.107,21.3091,21.0103,21.1597,472544.0
2020-03-19 15:50:00,24.11,24.64,23.91,24.32,845486.0,21.1861,21.6518,21.0103,21.3706,845486.0
2020-03-20 09:30:00,24.57,25.02,24.21,24.48,129723.0,21.5903,21.9857,21.2739,21.5112,129723.0
2020-03-20 09:40:00,24.46,24.79,23.65,23.66,108101.0,21.4936,21.7836,20.7818,20.7906,108101.0
2020-03-20 09:50:00,23.62,24.03,23.54,23.78,58554.0,20.7555,21.1158,20.6852,20.8961,58554.0
2020-03-20 10:00:00,23.76,24.03,23.37,23.43,99987.0,20.8785,21.1158,20.5358,20.5885,99987.0
2020-03-20 10:10:00,23.43,23.7,23.21,23.45,131683.0,20.5885,20.8258,20.3952,20.6061,131683.0
2020-03-20 10:20:00,23.43,23.69,23.35,23.48,60304.0,20.5885,20.817,20.5182,20.6325,60304.0
2020-03-20 10:30:00,23.5,23.79,23.5,23.55,41373.0,20.65,20.9049,20.65,20.694,41373.0
2020-03-20 10:40:00,23.52,23.62,23.17,23.42,77765.0,20.6676,20.7555,20.36,20.5797,77765.0
2020-03-20 10:50:00,23.41,23.45,23.28,23.39,155898.0,20.5709,20.6061,20.4567,20.5534,155898.0
2020-03-20 11:00:00,23.38,23.49,23.27,23.47,51997.0,20.5446,20.6412,20.4479,20.6237,51997.0
2020-03-20 11:10:00,23.47,23.54,23.32,23.34,61365.0,20.6237,20.6852,20.4919,20.5094,61365.0
2020-03-20 11:20:00,23.34,23.35,23.12,23.32,77084.0,20.5094,20.5182,20.3161,20.4919,77084.0
2020-03-20 11:30:00,23.32,23.61,23.28,23.61,62529.0,20.4919,20.7467,20.4567,20.7467,62529.0
2020-03-20 11:40:00,23.59,23.8,23.54,23.77,56798.0,20.7291,20.9136,20.6852,20.8873,56798.0
2020-03-20 11:50:00,23.78,23.9,23.68,23.72,56371.0,20.8961,21.0015,20.8082,20.8433,56371.0
2020-03-20 12:00:00,23.71,23.75,23.37,23.44,92617.0,20.8346,20.8697,20.5358,20.5973,92617.0
2020-03-20 12:10:00,23.44,23.62,23.44,23.5,52100.0,20.5973,20.7555,20.5973,20.65,52100.0
2020-03-20 12:20:00,23.52,23.54,23.36,23.45,120998.0,20.6676,20.6852,20.527,20.6061,120998.0
2020-03-20 12:30:00,23.47,23.67,23.42,23.63,64276.0,20.6237,20.7994,20.5797,20.7643,64276.0
2020-03-20 12:40:00,23.63,23.78,23.61,23.74,73759.0,20.7643,20.8961,20.7467,20.8609,73759.0
2020-03-20 12:50:00,23.73,23.9,23.64,23.65,50502.0,20.8521,21.0015,20.773,20.7818,50502.0
2020-03-20 13:00:00,23.64,23.88,23.62,23.79,71813.0,20.773,20.9839,20.7555,20.9049,71813.0
2020-03-20 13:10:00,23.8,23.8,23.58,23.79,69010.0,20.9136,20.9136,20.7203,20.9049,69010.0
2020-03-20 13:20:00,23.78,23.79,23.47,23.58,58876.0,20.8961,20.9049,20.6237,20.7203,58876.0
2020-03-20 13:30:00,23.59,23.71,23.47,23.51,41381.0,20.7291,20.8346,20.6237,20.6588,41381.0
2020-03-20 13:40:00,23.48,23.6,23.46,23.51,33875.0,20.6325,20.7379,20.6149,20.6588,33875.0
2020-03-20 13:50:00,23.51,23.55,23.42,23.5,49580.0,20.6588,20.694,20.5797,20.65,49580.0
2020-03-20 14:00:00,23.49,23.69,23.45,23.57,39765.0,20.6412,20.817,20.6061,20.7115,39765.0
2020-03-20 14:10:00,23.58,23.6,23.47,23.56,57558.0,20.7203,20.7379,20.6237,20.7028,57558.0
2020-03-20 14:20:00,23.56,23.6,23.34,23.38,199008.0,20.7028,20.7379,20.5094,20.5446,199008.0
2020-03-20 14:30:00,23.38,23.45,22.95,23.02,272830.0,20.5446,20.6061,20.1667,20.2282,272830.0
2020-03-20 14:40:00,23.05,23.07,22.81,22.99,138790.0,20.2546,20.2722,20.0437,20.2019,138790.0
2020-03-20 14:50:00,23.0,23.0,22.72,22.93,162878.0,20.2107,20.2107,19.9646,20.1492,162878.0
2020-03-20 15:00:00,22.94,23.09,22.88,22.93,79146.0,20.1579,20.2898,20.1052,20.1492,79146.0
2020-03-20 15:10:00,22.94,23.02,22.76,22.86,213373.0,20.1579,20.2282,19.9998,20.0876,213373.0
2020-03-20 15:20:00,22.87,23.28,22.81,23.11,118835.0,20.0964,20.4567,20.0437,20.3073,118835.0
2020-03-20 15:30:00,23.16,23.48,23.16,23.24,203064.0,20.3513,20.6325,20.3513,20.4216,203064.0
2020-03-20 15:40:00,23.22,23.45,23.2,23.29,407738.0,20.404,20.6061,20.3864,20.4655,407738.0
2020-03-20 15:50:00,23.3,23.64,23.21,23.53,867158.0,20.4743,20.773,20.3952,20.6764,867158.0
2020-03-23 09:30:00,23.28,23.56,23.06,23.22,96480.0,20.4567,20.7028,20.2634,20.404,96480.0
2020-03-23 09:40:00,23.21,23.53,23.2,23.53,111327.0,20.3952,20.6764,20.3864,20.6764,111327.0
2020-03-23 09:50:00,23.5,23.71,23.36,23.64,125090.0,20.65,20.8346,20.527,20.773,125090.0
2020-03-23 10:00:00,23.65,23.72,23.46,23.52,51676.0,20.7818,20.8433,20.6149,20.6676,51676.0
2020-03-23 10:10:00,23.55,23.74,23.33,23.34,54395.0,20.694,20.8609,20.5006,20.5094,54395.0
2020-03-23 10:20:00,23.28,23.49,23.14,23.45,156233.0,20.4567,20.6412,20.3337,20.6061,156233.0
2020-03-23 10:30:00,23.44,23.44,23.16,23.23,179264.0,20.5973,20.5973,20.3513,20.4128,179264.0
2020-03-23 10:40:00,23.24,23.48,23.23,23.3,96946.0,20.4216,20.6325,20.4128,20.4743,96946.0
2020-03-23 10:50:00,23.32,23.43,22.99,23.04,92646.0,20.4919,20.5885,20.2019,20.2458,92646.0
2020-03-23 11:00:00,23.05,23.27,23.03,23.23,80816.0,20.2546,20.4479,20.237,20.4128,80816.0
2020-03-23 11:10:00,23.23,23.42,23.22,23.26,70599.0,20.4128,20.5797,20.404,20.4391,70599.0
2020-03-23 11:20:00,23.26,23.31,22.96,22.96,87040.0,20.4391,20.4831,20.1755,20.1755,87040.0
2020-03-23 11:30:00,22.95,23.11,22.94,22.98,182699.0,20.1667,20.3073,20.1579,20.1931,182699.0
2020-03-23 11:40:00,22.98,23.0,22.81,22.9,124094.0,20.1931,20.2107,20.0437,20.1228,124094.0
2020-03-23 11:50:00,22.9,23.29,22.88,23.29,87922.0,20.1228,20.4655,20.1052,20.4655,87922.0
2020-03-23 12:00:00,23.28,23.35,23.08,23.1,84983.0,20.4567,20.5182,20.281,20.2985,84983.0
2020-03-23 12:10:00,23.1,23.43,22.96,23.35,51463.0,20.2985,20.5885,20.1755,20.5182,51463.0
2020-03-23 12:20:00,23.32,23.46,23.31,23.45,58357.0,20.4919,20.6149,20.4831,20.6061,58357.0
2020-03-23 12:30:00,23.43,23.46,23.25,23.39,84730.0,20.5885,20.6149,20.4303,20.5534,84730.0
2020-03-23 12:40:00,23.4,23.56,23.29,23.56,75013.0,20.5622,20.7028,20.4655,20.7028,75013.0
2020-03-23 12:50:00,23.52,23.53,23.16,23.38,58901.0,20.6676,20.6764,20.3513,20.5446,58901.0
2020-03-23 13:00:00,23.39,23.41,23.26,23.34,65495.0,20.5534,20.5709,20.4391,20.5094,65495.0
2020-03-23 13:10:00,23.34,23.64,23.34,23.5,56834.0,20.5094,20.773,20.5094,20.65,56834.0
2020-03-23 13:20:00,23.49,23.52,23.35,23.38,47678.0,20.6412,20.6676,20.5182,20.5446,47678.0
2020-03-23 13:30:00,23.35,23.38,23.22,23.26,79208.0,20.5182,20.5446,20.404,20.4391,79208.0
2020-03-23 13:40:00,23.25,23.45,23.23,23.43,95635.0,20.4303,20.6061,20.4128,20.5885,95635.0
2020-03-23 13:50:00,23.44,23.44,22.92,23.08,161000.0,20.5973,20.5973,20.1404,20.281,161000.0
2020-03-23 14:00:00,23.08,23.22,22.92,22.93,92895.0,20.281,20.404,20.1404,20.1492,92895.0
2020-03-23 14:10:00,22.92,23.29,22.9,23.19,110107.0,20.1404,20.4655,20.1228,20.3776,110107.0
2020-03-23 14:20:00,23.18,23.53,23.17,23.46,82662.0,20.3688,20.6764,20.36,20.6149,82662.0
2020-03-23 14:30:00,23.48,23.55,23.38,23.41,81831.0,20.6325,20.694,20.5446,20.5709,81831.0
2020-03-23 14:40:00,23.42,23.62,23.34,23.62,92748.0,20.5797,20.7555,20.5094,20.7555,92748.0
2020-03-23 14:50:00,23.59,23.59,23.19,23.21,85897.0,20.7291,20.7291,20.3776,20.3952,85897.0
2020-03-23 15:00:00,23.21,23.27,23.06,23.13,112329.0,20.3952,20.4479,20.2634,20.3249,112329.0
2020-03-23 15:10:00,23.13,23.18,22.98,23.04,137614.0,20.3249,20.3688,20.1931,20.2458,137614.0
2020-03-23 15:20:00,23.05,23.11,22.91,23.04,169974.0,20.2546,20.3073,20.1316,20.2458,169974.0
2020-03-23 15:30:00,23.05,23.11,22.98,23.09,130207.0,20.2546,20.3073,20.1931,20.2898,130207.0
2020-03-23 15:40:00,23.1,23.23,23.04,23.2,201351.0,20.2985,20.4128,20.2458,20.3864,201351.0
2020-03-23 15:50:00,23.2,23.33,23.13,23.17,590864.0,20.3864,20.5006,20.3249,20.36,590864.0
2020-03-24 09:30:00,24.09,24.77,24.02,24.25,49623.0,21.1685,21.766,21.107,21.3091,49623.0
2020-03-24 09:40:00,24.33,24.33,23.83,23.98,45827.0,21.3794,21.3794,20.94,21.0718,45827.0
2020-03-24 09:50:00,23.99,24.09,23.92,23.94,46863.0,21.0806,21.1685,21.0191,21.0367,46863.0
2020-03-24 10:00:00,23.94,24.07,23.82,23.87,56779.0,21.0367,21.1509,20.9312,20.9752,56779.0
2020-03-24 10:10:00,23.87,24.01,23.81,23.97,57886.0,20.9752,21.0982,20.9224,21.063,57886.0
2020-03-24 10:20:00,23.98,24.04,23.9,23.99,38391.0,21.0718,21.1245,21.0015,21.0806,38391.0
2020-03-24 10:30:00,24.01,24.02,23.76,23.89,85178.0,21.0982,21.107,20.8785,20.9927,85178.0
2020-03-24 10:40:00,23.89,23.89,23.52,23.56,193233.0,20.9927,20.9927,20.6676,20.7028,193233.0
2020-03-24 10:50:00,23.57,23.61,23.33,23.48,127144.0,20.7115,20.7467,20.5006,20.6325,127144.0
2020-03-24 11:00:00,23.49,23.6,23.4,23.45,374596.0,20.6412,20.7379,20.5622,20.6061,374596.0
2020-03-24 11:10:00,23.45,23.59,23.29,23.5,83247.0,20.6061,20.7291,20.4655,20.65,83247.0
2020-03-24 11:20:00,23.49,23.57,23.44,23.51,392117.0,20.6412,20.7115,20.5973,20.6588,392117.0
2020-03-24 11:30:00,23.5,23.55,23.37,23.49,82645.0,20.65,20.694,20.5358,20.6412,82645.0
2020-03-24 11:40:00,23.48,23.63,23.48,23.54,73131.0,20.6325,20.7643,20.6325,20.6852,73131.0
2020-03-24 11:50:00,23.54,23.77,23.45,23.65,205590.0,20.6852,20.8873,20.6061,20.7818,205590.0
2020-03-24 12:00:00,23.64,23.69,23.53,23.65,63758.0,20.773,20.817,20.6764,20.7818,63758.0
2020-03-24 12:10:00,23.65,23.66,23.49,23.57,98628.0,20.7818,20.7906,20.6412,20.7115,98628.0
2020-03-24 12:20:00,23.58,23.63,23.5,23.58,49404.0,20.7203,20.7643,20.65,20.7203,49404.0
2020-03-24 12:30:00,23.55,23.69,23.55,23.68,257695.0,20.694,20.817,20.694,20.8082,257695.0
2020-03-24 12:40:00,23.69,23.93,23.65,23.9,144364.0,20.817,21.0279,20.7818,21.0015,144364.0
2020-03-24 12:50:00,23.9,23.95,23.7,23.7,36069.0,21.0015,21.0455,20.8258,20.8258,36069.0
2020-03-24 13:00:00,23.69,23.71,23.52,23.6,80811.0,20.817,20.8346,20.6676,20.7379,80811.0
2020-03-24 13:10:00,23.59,23.72,23.59,23.72,25358.0,20.7291,20.8433,20.7291,20.8433,25358.0
2020-03-24 13:20:00,23.71,23.71,23.61,23.65,109240.0,20.8346,20.8346,20.7467,20.7818,109240.0
2020-03-24 13:30:00,23.65,23.77,23.64,23.73,49951.0,20.7818,20.8873,20.773,20.8521,49951.0
2020-03-24 13:40:00,23.75,23.75,23.65,23.72,48856.0,20.8697,20.8697,20.7818,20.8433,48856.0
2020-03-24 13:50:00,23.72,23.79,23.64,23.66,132351.0,20.8433,20.9049,20.773,20.7906,132351.0
2020-03-24 14:00:00,23.67,23.7,23.61,23.63,109360.0,20.7994,20.8258,20.7467,20.7643,109360.0
2020-03-24 14:10:00,23.63,23.89,23.6,23.8,73092.0,20.7643,20.9927,20.7379,20.9136,73092.0
2020-03-24 14:20:00,23.79,23.95,23.78,23.91,42093.0,20.9049,21.0455,20.8961,21.0103,42093.0
2020-03-24 14:30:00,23.9,24.02,23.83,24.01,147707.0,21.0015,21.107,20.94,21.0982,147707.0
2020-03-24 14:40:00,24.02,24.02,23.9,23.92,73172.0,21.107,21.107,21.0015,21.0191,73172.0
2020-03-24 14:50:00,23.94,24.06,23.91,24.02,274057.0,21.0367,21.1421,21.0103,21.107,274057.0
2020-03-24 15:00:00,24.01,24.04,23.91,23.95,629379.0,21.0982,21.1245,21.0103,21.0455,629379.0
2020-03-24 15:10:00,23.94,23.97,23.78,23.87,159455.0,21.0367,21.063,20.8961,20.9752,159455.0
2020-03-24 15:20:00,23.87,23.95,23.79,23.9,127888.0,20.9752,21.0455,20.9049,21.0015,127888.0
2020-03-24 15:30:00,23.89,24.01,23.82,23.84,200525.0,20.9927,21.0982,20.9312,20.9488,200525.0
2020-03-24 15:40:00,23.82,23.92,23.8,23.91,215825.0,20.9312,21.0191,20.9136,21.0103,215825.0
2020-03-24 15:50:00,23.91,24.0,23.89,23.89,997605.0,21.0103,21.0894,20.9927,20.9927,997605.0
2020-03-25 09:30:00,23.95,24.5,23.85,24.42,30763.0,21.0455,21.5288,20.9576,21.4585,30763.0
2020-03-25 09:40:00,24.38,24.41,23.92,24.02,54503.0,21.4233,21.4497,21.0191,21.107,54503.0
2020-03-25 09:50:00,24.05,24.06,23.64,23.77,101161.0,21.1333,21.1421,20.773,20.8873,101161.0
2020-03-25 10:00:00,23.75,24.01,23.7,23.93,30125.0,20.8697,21.0982,20.8258,21.0279,30125.0
2020-03-25 10:10:00,23.89,24.0,23.8,23.94,42299.0,20.9927,21.0894,20.9136,21.0367,42299.0
2020-03-25 10:20:00,23.93,24.01,23.83,23.95,119758.0,21.0279,21.0982,20.94,21.0455,119758.0
2020-03-25 10:30:00,23.95,23.95,23.82,23.88,52035.0,21.0455,21.0455,20.9312,20.9839,52035.0
2020-03-25 10:40:00,23.87,23.98,23.85,23.91,69617.0,20.9752,21.0718,20.9576,21.0103,69617.0
2020-03-25 10:50:00,23.9,23.99,23.8,23.99,281193.0,21.0015,21.0806,20.9136,21.0806,281193.0
2020-03-25 11:00:00,23.98,24.0,23.93,23.99,92798.0,21.0718,21.0894,21.0279,21.0806,92798.0
2020-03-25 11:10:00,23.99,24.23,23.92,24.21,768027.0,21.0806,21.2915,21.0191,21.2739,768027.0
2020-03-25 11:20:00,24.2,24.41,24.12,24.4,61588.0,21.2651,21.4497,21.1948,21.4409,61588.0
2020-03-25 11:30:00,24.41,24.47,24.33,24.38,64343.0,21.4497,21.5024,21.3794,21.4233,64343.0
2020-03-25 11:40:00,24.38,24.44,24.35,24.43,49461.0,21.4233,21.476,21.3969,21.4672,49461.0
2020-03-25 11:50:00,24.43,24.52,24.39,24.43,115324.0,21.4672,21.5463,21.4321,21.4672,115324.0
2020-03-25 12:00:00,24.43,24.65,24.42,24.6,39850.0,21.4672,21.6606,21.4585,21.6166,39850.0
2020-03-25 12:10:00,24.59,24.7,24.57,24.66,36348.0,21.6078,21.7045,21.5903,21.6693,36348.0
2020-03-25 12:20:00,24.65,24.84,24.64,24.81,44026.0,21.6606,21.8275,21.6518,21.8012,44026.0
2020-03-25 12:30:00,24.81,24.89,24.77,24.87,42200.0,21.8012,21.8715,21.766,21.8539,42200.0
2020-03-25 12:40:00,24.85,25.07,24.82,25.04,49469.0,21.8363,22.0296,21.8099,22.0033,49469.0
2020-03-25 12:50:00,25.05,25.13,24.97,25.08,45051.0,22.0121,22.0823,21.9418,22.0384,45051.0
2020-03-25 13:00:00,25.09,25.31,25.03,25.26,54357.0,22.0472,22.2405,21.9945,22.1966,54357.0
2020-03-25 13:10:00,25.24,25.39,25.2,25.39,46387.0,22.179,22.3108,22.1439,22.3108,46387.0
2020-03-25 13:20:00,25.38,25.43,25.19,25.25,56942.0,22.302,22.346,22.1351,22.1878,56942.0
2020-03-25 13:30:00,25.25,25.6,25.23,25.51,48874.0,22.1878,22.4954,22.1702,22.4163,48874.0
2020-03-25 13:40:00,25.52,25.7,25.52,25.56,39017.0,22.4251,22.5832,22.4251,22.4602,39017.0
2020-03-25 13:50:00,25.56,25.66,25.21,25.34,79584.0,22.4602,22.5481,22.1526,22.2669,79584.0
2020-03-25 14:00:00,25.35,25.35,24.93,25.03,68147.0,22.2757,22.2757,21.9066,21.9945,68147.0
2020-03-25 14:10:00,25.03,25.23,25.02,25.23,40959.0,21.9945,22.1702,21.9857,22.1702,40959.0
2020-03-25 14:20:00,25.23,25.28,25.08,25.16,35863.0,22.1702,22.2142,22.0384,22.1087,35863.0
2020-03-25 14:30:00,25.17,25.17,25.02,25.15,37679.0,22.1175,22.1175,21.9857,22.0999,37679.0
2020-03-25 14:40:00,25.17,25.36,25.1,25.26,41380.0,22.1175,22.2845,22.056,22.1966,41380.0
2020-03-25 14:50:00,25.28,25.38,25.2,25.31,44933.0,22.2142,22.302,22.1439,22.2405,44933.0
2020-03-25 15:00:00,25.31,25.41,25.18,25.21,41326.0,22.2405,22.3284,22.1263,22.1526,41326.0
2020-03-25 15:10:00,25.18,25.27,25.14,25.26,30808.0,22.1263,22.2054,22.0911,22.1966,30808.0
2020-03-25 15:20:00,25.25,25.28,24.97,24.97,290356.0,22.1878,22.2142,21.9418,21.9418,290356.0
2020-03-25 15:30:00,24.96,25.07,24.92,24.93,64168.0,21.933,22.0296,21.8978,21.9066,64168.0
2020-03-25 15:40:00,24.94,25.05,24.87,24.97,147786.0,21.9154,22.0121,21.8539,21.9418,147786.0
2020-03-25 15:50:00,24.97,25.0,24.64,25.0,737326.0,21.9418,21.9681,21.6518,21.9681,737326.0
2020-03-26 09:30:00,24.84,25.88,24.75,25.26,216686.0,21.8275,22.7414,21.7484,22.1966,216686.0
2020-03-26 09:40:00,25.21,25.35,24.38,25.21,200818.0,22.1526,22.2757,21.4233,22.1526,200818.0
2020-03-26 09:50:00,25.21,25.54,24.96,25.54,57621.0,22.1526,22.4426,21.933,22.4426,57621.0
2020-03-26 10:00:00,25.55,25.71,25.02,25.59,68005.0,22.4514,22.592,21.9857,22.4866,68005.0
2020-03-26 10:10:00,25.57,25.63,24.79,25.13,181062.0,22.469,22.5217,21.7836,22.0823,181062.0
2020-03-26 10:20:00,25.15,25.22,24.9,25.08,115728.0,22.0999,22.1614,21.8802,22.0384,115728.0
2020-03-26 10:30:00,25.08,25.14,24.88,24.94,68087.0,22.0384,22.0911,21.8627,21.9154,68087.0
2020-03-26 10:40:00,24.9,24.94,24.73,24.8,172147.0,21.8802,21.9154,21.7309,21.7924,172147.0
2020-03-26 10:50:00,24.8,25.02,24.71,24.97,97827.0,21.7924,21.9857,21.7133,21.9418,97827.0
2020-03-26 11:00:00,24.98,25.11,24.88,24.96,112092.0,21.9505,22.0648,21.8627,21.933,112092.0
2020-03-26 11:10:00,24.95,25.01,24.84,25.01,112157.0,21.9242,21.9769,21.8275,21.9769,112157.0
2020-03-26 11:20:00,25.01,25.03,24.9,25.02,51773.0,21.9769,21.9945,21.8802,21.9857,51773.0
2020-03-26 11:30:00,25.0,25.08,24.96,25.03,106138.0,21.9681,22.0384,21.933,21.9945,106138.0
2020-03-26 11:40:00,25.03,25.04,24.92,24.96,56060.0,21.9945,22.0033,21.8978,21.933,56060.0
2020-03-26 11:50:00,24.97,24.99,24.75,24.89,70019.0,21.9418,21.9593,21.7484,21.8715,70019.0
2020-03-26 12:00:00,24.91,24.99,24.79,24.8,163942.0,21.889,21.9593,21.7836,21.7924,163942.0
2020-03-26 12:10:00,24.81,24.94,24.79,24.83,79712.0,21.8012,21.9154,21.7836,21.8187,79712.0
2020-03-26 12:20:00,24.83,24.83,24.58,24.69,80625.0,21.8187,21.8187,21.5991,21.6957,80625.0
2020-03-26 12:30:00,24.69,24.82,24.69,24.73,69719.0,21.6957,21.8099,21.6957,21.7309,69719.0
2020-03-26 12:40:00,24.72,24.85,24.68,24.83,52826.0,21.7221,21.8363,21.6869,21.8187,52826.0
2020-03-26 12:50:00,24.82,24.98,24.78,24.95,35624.0,21.8099,21.9505,21.7748,21.9242,35624.0
2020-03-26 13:00:00,24.93,24.95,24.75,24.88,75031.0,21.9066,21.9242,21.7484,21.8627,75031.0
2020-03-26 13:10:00,24.88,24.94,24.82,24.86,35552.0,21.8627,21.9154,21.8099,21.8451,35552.0
2020-03-26 13:20:00,24.87,24.93,24.79,24.86,52168.0,21.8539,21.9066,21.7836,21.8451,52168.0
2020-03-26 13:30:00,24.86,24.95,24.81,24.89,53281.0,21.8451,21.9242,21.8012,21.8715,53281.0
2020-03-26 13:40:00,24.9,24.93,24.65,24.69,77843.0,21.8802,21.9066,21.6606,21.6957,77843.0
2020-03-26 13:50:00,24.69,24.77,24.61,24.67,81703.0,21.6957,21.766,21.6254,21.6781,81703.0
2020-03-26 14:00:00,24.68,24.7,24.35,24.48,139159.0,21.6869,21.7045,21.3969,21.5112,139159.0
2020-03-26 14:10:00,24.49,24.53,24.34,24.52,86532.0,21.52,21.5551,21.3882,21.5463,86532.0
2020-03-26 14:20:00,24.52,24.67,24.41,24.51,125684.0,21.5463,21.6781,21.4497,21.5375,125684.0
2020-03-26 14:30:00,24.53,24.74,24.46,24.67,67743.0,21.5551,21.7396,21.4936,21.6781,67743.0
2020-03-26 14:40:00,24.66,24.71,24.48,24.51,194697.0,21.6693,21.7133,21.5112,21.5375,194697.0
2020-03-26 14:50:00,24.5,24.55,24.4,24.52,95622.0,21.5288,21.5727,21.4409,21.5463,95622.0
2020-03-26 15:00:00,24.51,24.56,24.42,24.5,104467.0,21.5375,21.5815,21.4585,21.5288,104467.0
2020-03-26 15:10:00,24.51,24.67,24.49,24.5,114311.0,21.5375,21.6781,21.52,21.5288,114311.0
2020-03-26 15:20:00,24.5,24.73,24.49,24.58,115567.0,21.5288,21.7309,21.52,21.5991,115567.0
2020-03-26 15:30:00,24.58,24.79,24.57,24.7,220357.0,21.5991,21.7836,21.5903,21.7045,220357.0
2020-03-26 15:40:00,24.71,24.73,24.47,24.49,382214.0,21.7133,21.7309,21.5024,21.52,382214.0
2020-03-26 15:50:00,24.5,24.87,24.5,24.79,597919.0,21.5288,21.8539,21.5288,21.7836,597919.0
2020-03-27 09:30:00,24.06,24.79,24.01,24.46,44594.0,21.1421,21.7836,21.0982,21.4936,44594.0
2020-03-27 09:40:00,24.49,24.49,24.24,24.33,25457.0,21.52,21.52,21.3003,21.3794,25457.0
2020-03-27 09:50:00,24.3,24.42,24.04,24.2,40702.0,21.353,21.4585,21.1245,21.2651,40702.0
2020-03-27 10:00:00,24.2,24.46,23.86,24.35,70262.0,21.2651,21.4936,20.9664,21.3969,70262.0
2020-03-27 10:10:00,24.38,24.5,24.08,24.2,23417.0,21.4233,21.5288,21.1597,21.2651,23417.0
2020-03-27 10:20:00,24.2,24.35,24.08,24.18,33020.0,21.2651,21.3969,21.1597,21.2476,33020.0
2020-03-27 10:30:00,24.18,24.29,24.14,24.29,33148.0,21.2476,21.3442,21.2124,21.3442,33148.0
2020-03-27 10:40:00,24.27,24.3,24.16,24.27,30991.0,21.3266,21.353,21.23,21.3266,30991.0
2020-03-27 10:50:00,24.26,24.46,24.23,24.36,35914.0,21.3179,21.4936,21.2915,21.4057,35914.0
2020-03-27 11:00:00,24.38,24.5,24.33,24.47,23215.0,21.4233,21.5288,21.3794,21.5024,23215.0
2020-03-27 11:10:00,24.46,24.61,24.41,24.42,29073.0,21.4936,21.6254,21.4497,21.4585,29073.0
2020-03-27 11:20:00,24.41,24.42,24.31,24.4,23621.0,21.4497,21.4585,21.3618,21.4409,23621.0
2020-03-27 11:30:00,24.41,24.46,24.36,24.4,22468.0,21.4497,21.4936,21.4057,21.4409,22468.0
2020-03-27 11:40:00,24.41,24.5,24.38,24.38,19990.0,21.4497,21.5288,21.4233,21.4233,19990.0
2020-03-27 11:50:00,24.36,24.38,23.96,24.01,61865.0,21.4057,21.4233,21.0542,21.0982,61865.0
2020-03-27 12:00:00,24.04,24.35,24.03,24.35,32303.0,21.1245,21.3969,21.1158,21.3969,32303.0
2020-03-27 12:10:00,24.35,24.42,24.18,24.42,29789.0,21.3969,21.4585,21.2476,21.4585,29789.0
2020-03-27 12:20:00,24.42,24.42,24.23,24.24,31634.0,21.4585,21.4585,21.2915,21.3003,31634.0
2020-03-27 12:30:00,24.23,24.38,24.22,24.31,17828.0,21.2915,21.4233,21.2827,21.3618,17828.0
2020-03-27 12:40:00,24.31,24.41,24.28,24.34,18869.0,21.3618,21.4497,21.3354,21.3882,18869.0
2020-03-27 12:50:00,24.34,24.43,24.28,24.39,21120.0,21.3882,21.4672,21.3354,21.4321,21120.0
2020-03-27 13:00:00,24.41,24.46,24.26,24.26,37680.0,21.4497,21.4936,21.3179,21.3179,37680.0
2020-03-27 13:10:00,24.28,24.37,24.27,24.33,53014.0,21.3354,21.4145,21.3266,21.3794,53014.0
2020-03-27 13:20:00,24.34,24.35,24.22,24.29,56777.0,21.3882,21.3969,21.2827,21.3442,56777.0
2020-03-27 13:30:00,24.28,24.51,24.27,24.51,40640.0,21.3354,21.5375,21.3266,21.5375,40640.0
2020-03-27 13:40:00,24.52,24.61,24.39,24.45,64594.0,21.5463,21.6254,21.4321,21.4848,64594.0
2020-03-27 13:50:00,24.46,24.47,24.33,24.41,46830.0,21.4936,21.5024,21.3794,21.4497,46830.0
2020-03-27 14:00:00,24.39,24.57,24.38,24.46,31288.0,21.4321,21.5903,21.4233,21.4936,31288.0
2020-03-27 14:10:00,24.46,24.5,24.39,24.46,39487.0,21.4936,21.5288,21.4321,21.4936,39487.0
2020-03-27 14:20:00,24.44,24.58,24.43,24.5,82547.0,21.476,21.5991,21.4672,21.5288,82547.0
2020-03-27 14:30:00,24.48,24.5,24.46,24.48,63649.0,21.5112,21.5288,21.4936,21.5112,63649.0
2020-03-27 14:40:00,24.48,24.5,24.41,24.48,64223.0,21.5112,21.5288,21.4497,21.5112,64223.0
2020-03-27 14:50:00,24.48,24.55,24.42,24.53,102016.0,21.5112,21.5727,21.4585,21.5551,102016.0
2020-03-27 15:00:00,24.52,24.6,24.5,24.58,67925.0,21.5463,21.6166,21.5288,21.5991,67925.0
2020-03-27 15:10:00,24.6,24.64,24.49,24.64,142338.0,21.6166,21.6518,21.52,21.6518,142338.0
2020-03-27 15:20:00,24.62,24.75,24.55,24.61,94908.0,21.6342,21.7484,21.5727,21.6254,94908.0
2020-03-27 15:30:00,24.62,24.65,24.5,24.55,86374.0,21.6342,21.6606,21.5288,21.5727,86374.0
2020-03-27 15:40:00,24.55,24.56,24.38,24.51,177791.0,21.5727,21.5815,21.4233,21.5375,177791.0
2020-03-27 15:50:00,24.5,24.5,24.28,24.36,283700.0,21.5288,21.5288,21.3354,21.4057,283700.0
2020-03-30 09:30:00,24.59,24.76,24.36,24.67,62741.0,21.6078,21.7572,21.4057,21.6781,62741.0
2020-03-30 09:40:00,24.64,24.74,24.03,24.31,37699.0,21.6518,21.7396,21.1158,21.3618,37699.0
2020-03-30 09:50:00,24.31,24.72,24.31,24.39,27339.0,21.3618,21.7221,21.3618,21.4321,27339.0
2020-03-30 10:00:00,24.42,24.71,24.42,24.65,59628.0,21.4585,21.7133,21.4585,21.6606,59628.0
2020-03-30 10:10:00,24.65,24.7,24.52,24.68,33327.0,21.6606,21.7045,21.5463,21.6869,33327.0
2020-03-30 10:20:00,24.7,24.71,24.61,24.65,26735.0,21.7045,21.7133,21.6254,21.6606,26735.0
2020-03-30 10:30:00,24.63,24.66,24.56,24.57,52549.0,21.643,21.6693,21.5815,21.5903,52549.0
2020-03-30 10:40:00,24.57,24.57,24.4,24.56,44525.0,21.5903,21.5903,21.4409,21.5815,44525.0
2020-03-30 10:50:00,24.54,24.58,24.46,24.47,13635.0,21.5639,21.5991,21.4936,21.5024,13635.0
2020-03-30 11:00:00,24.48,24.53,24.44,24.5,47382.0,21.5112,21.5551,21.476,21.5288,47382.0
2020-03-30 11:10:00,24.5,24.65,24.5,24.62,27903.0,21.5288,21.6606,21.5288,21.6342,27903.0
2020-03-30 11:20:00,24.62,24.7,24.59,24.7,38185.0,21.6342,21.7045,21.6078,21.7045,38185.0
2020-03-30 11:30:00,24.7,24.7,24.59,24.64,115297.0,21.7045,21.7045,21.6078,21.6518,115297.0
2020-03-30 11:40:00,24.65,24.7,24.62,24.69,37428.0,21.6606,21.7045,21.6342,21.6957,37428.0
2020-03-30 11:50:00,24.7,24.76,24.66,24.76,69054.0,21.7045,21.7572,21.6693,21.7572,69054.0
2020-03-30 12:00:00,24.76,24.76,24.68,24.74,24121.0,21.7572,21.7572,21.6869,21.7396,24121.0
2020-03-30 12:10:00,24.73,24.76,24.71,24.76,37418.0,21.7309,21.7572,21.7133,21.7572,37418.0
2020-03-30 12:20:00,24.75,24.76,24.61,24.73,28826.0,21.7484,21.7572,21.6254,21.7309,28826.0
2020-03-30 12:30:00,24.73,24.73,24.66,24.71,23715.0,21.7309,21.7309,21.6693,21.7133,23715.0
2020-03-30 12:40:00,24.71,24.74,24.66,24.69,62904.0,21.7133,21.7396,21.6693,21.6957,62904.0
2020-03-30 12:50:00,24.69,24.75,24.69,24.75,23026.0,21.6957,21.7484,21.6957,21.7484,23026.0
2020-03-30 13:00:00,24.75,24.75,24.59,24.63,28391.0,21.7484,21.7484,21.6078,21.643,28391.0
2020-03-30 13:10:00,24.63,24.69,24.51,24.53,31568.0,21.643,21.6957,21.5375,21.5551,31568.0
2020-03-30 13:20:00,24.51,24.53,24.46,24.49,38568.0,21.5375,21.5551,21.4936,21.52,38568.0
2020-03-30 13:30:00,24.49,24.49,24.37,24.41,34052.0,21.52,21.52,21.4145,21.4497,34052.0
2020-03-30 13:40:00,24.41,24.5,24.4,24.49,25580.0,21.4497,21.5288,21.4409,21.52,25580.0
2020-03-30 13:50:00,24.48,24.49,24.23,24.44,52037.0,21.5112,21.52,21.2915,21.476,52037.0
2020-03-30 14:00:00,24.42,24.49,24.38,24.47,31293.0,21.4585,21.52,21.4233,21.5024,31293.0
2020-03-30 14:10:00,24.47,24.49,24.4,24.49,36553.0,21.5024,21.52,21.4409,21.52,36553.0
2020-03-30 14:20:00,24.48,24.57,24.45,24.54,30397.0,21.5112,21.5903,21.4848,21.5639,30397.0
2020-03-30 14:30:00,24.54,24.69,24.53,24.65,29702.0,21.5639,21.6957,21.5551,21.6606,29702.0
2020-03-30 14:40:00,24.66,24.7,24.48,24.56,41943.0,21.6693,21.7045,21.5112,21.5815,41943.0
2020-03-30 14:50:00,24.56,24.67,24.48,24.65,45192.0,21.5815,21.6781,21.5112,21.6606,45192.0
2020-03-30 15:00:00,24.67,24.75,24.62,24.74,140006.0,21.6781,21.7484,21.6342,21.7396,140006.0
2020-03-30 15:10:00,24.74,24.75,24.64,24.73,36173.0,21.7396,21.7484,21.6518,21.7309,36173.0
2020-03-30 15:20:00,24.73,24.74,24.59,24.64,65001.0,21.7309,21.7396,21.6078,21.6518,65001.0
2020-03-30 15:30:00,24.64,24.75,24.63,24.69,254183.0,21.6518,21.7484,21.643,21.6957,254183.0
2020-03-30 15:40:00,24.69,24.8,24.68,24.74,534244.0,21.6957,21.7924,21.6869,21.7396,534244.0
2020-03-30 15:50:00,24.75,24.87,24.68,24.81,656176.0,21.7484,21.8539,21.6869,21.8012,656176.0
2020-03-31 09:30:00,24.41,24.76,24.31,24.57,45848.0,21.4497,21.7572,21.3618,21.5903,45848.0
2020-03-31 09:40:00,24.59,24.6,24.35,24.41,42200.0,21.6078,21.6166,21.3969,21.4497,42200.0
2020-03-31 09:50:00,24.41,24.62,24.41,24.58,29437.0,21.4497,21.6342,21.4497,21.5991,29437.0
2020-03-31 10:00:00,24.53,24.62,24.41,24.42,32352.0,21.5551,21.6342,21.4497,21.4585,32352.0
2020-03-31 10:10:00,24.38,24.56,24.38,24.55,44608.0,21.4233,21.5815,21.4233,21.5727,44608.0
2020-03-31 10:20:00,24.53,24.57,24.49,24.53,38328.0,21.5551,21.5903,21.52,21.5551,38328.0
2020-03-31 10:30:00,24.53,24.62,24.48,24.61,39466.0,21.5551,21.6342,21.5112,21.6254,39466.0
2020-03-31 10:40:00,24.61,24.65,24.52,24.52,40585.0,21.6254,21.6606,21.5463,21.5463,40585.0
2020-03-31 10:50:00,24.53,24.57,24.23,24.38,67447.0,21.5551,21.5903,21.2915,21.4233,67447.0
2020-03-31 11:00:00,24.38,24.6,24.38,24.6,31764.0,21.4233,21.6166,21.4233,21.6166,31764.0
2020-03-31 11:10:00,24.62,24.64,24.52,24.55,21679.0,21.6342,21.6518,21.5463,21.5727,21679.0
2020-03-31 11:20:00,24.55,24.63,24.54,24.63,45864.0,21.5727,21.643,21.5639,21.643,45864.0
2020-03-31 11:30:00,24.64,24.67,24.48,24.5,57838.0,21.6518,21.6781,21.5112,21.5288,57838.0
2020-03-31 11:40:00,24.5,24.66,24.5,24.66,26667.0,21.5288,21.6693,21.5288,21.6693,26667.0
2020-03-31 11:50:00,24.67,24.7,24.63,24.64,25029.0,21.6781,21.7045,21.643,21.6518,25029.0
2020-03-31 12:00:00,24.64,24.66,24.55,24.65,21255.0,21.6518,21.6693,21.5727,21.6606,21255.0
2020-03-31 12:10:00,24.65,24.65,24.6,24.62,13349.0,21.6606,21.6606,21.6166,21.6342,13349.0
2020-03-31 12:20:00,24.62,24.62,24.47,24.5,29937.0,21.6342,21.6342,21.5024,21.5288,29937.0
2020-03-31 12:30:00,24.48,24.5,24.39,24.4,22257.0,21.5112,21.5288,21.4321,21.4409,22257.0
2020-03-31 12:40:00,24.41,24.52,24.41,24.52,18257.0,21.4497,21.5463,21.4497,21.5463,18257.0
2020-03-31 12:50:00,24.5,24.51,24.39,24.4,24818.0,21.5288,21.5375,21.4321,21.4409,24818.0
2020-03-31 13:00:00,24.4,24.44,24.36,24.41,24904.0,21.4409,21.476,21.4057,21.4497,24904.0
2020-03-31 13:10:00,24.4,24.4,24.34,24.39,20580.0,21.4409,21.4409,21.3882,21.4321,20580.0
2020-03-31 13:20:00,24.39,24.39,24.3,24.33,30991.0,21.4321,21.4321,21.353,21.3794,30991.0
2020-03-31 13:30:00,24.33,24.37,24.28,24.37,39797.0,21.3794,21.4145,21.3354,21.4145,39797.0
2020-03-31 13:40:00,24.37,24.42,24.36,24.42,16668.0,21.4145,21.4585,21.4057,21.4585,16668.0
2020-03-31 13:50:00,24.42,24.42,24.33,24.39,29607.0,21.4585,21.4585,21.3794,21.4321,29607.0
2020-03-31 14:00:00,24.4,24.4,24.35,24.39,29281.0,21.4409,21.4409,21.3969,21.4321,29281.0
2020-03-31 14:10:00,24.39,24.39,24.31,24.33,33778.0,21.4321,21.4321,21.3618,21.3794,33778.0
2020-03-31 14:20:00,24.34,24.4,24.31,24.39,36420.0,21.3882,21.4409,21.3618,21.4321,36420.0
2020-03-31 14:30:00,24.39,24.51,24.38,24.51,30172.0,21.4321,21.5375,21.4233,21.5375,30172.0
2020-03-31 14:40:00,24.51,24.51,24.4,24.42,39852.0,21.5375,21.5375,21.4409,21.4585,39852.0
2020-03-31 14:50:00,24.42,24.48,24.35,24.46,50815.0,21.4585,21.5112,21.3969,21.4936,50815.0
2020-03-31 15:00:00,24.46,24.47,24.44,24.46,57171.0,21.4936,21.5024,21.476,21.4936,57171.0
2020-03-31 15:10:00,24.46,24.46,24.32,24.35,116532.0,21.4936,21.4936,21.3706,21.3969,116532.0
2020-03-31 15:20:00,24.36,24.37,24.29,24.3,107120.0,21.4057,21.4145,21.3442,21.353,107120.0
2020-03-31 15:30:00,24.3,24.39,24.29,24.38,69804.0,21.353,21.4321,21.3442,21.4233,69804.0
2020-03-31 15:40:00,24.39,24.42,24.18,24.24,101288.0,21.4321,21.4585,21.2476,21.3003,101288.0
2020-03-31 15:50:00,24.23,24.36,24.21,24.25,318852.0,21.2915,21.4057,21.2739,21.3091,318852.0
2020-04-01 09:30:00,23.7,23.99,23.59,23.92,70656.0,20.8258,21.0806,20.7291,21.0191,70656.0
2020-04-01 09:40:00,23.95,23.95,23.79,23.91,45021.0,21.0455,21.0455,20.9049,21.0103,45021.0
2020-04-01 09:50:00,23.93,23.95,23.84,23.85,48487.0,21.0279,21.0455,20.9488,20.9576,48487.0
2020-04-01 10:00:00,23.85,24.03,23.85,24.01,75352.0,20.9576,21.1158,20.9576,21.0982,75352.0
2020-04-01 10:10:00,24.0,24.1,23.92,24.09,114363.0,21.0894,21.1773,21.0191,21.1685,114363.0
2020-04-01 10:20:00,24.09,24.11,24.05,24.05,78086.0,21.1685,21.1861,21.1333,21.1333,78086.0
2020-04-01 10:30:00,24.05,24.19,24.04,24.15,369071.0,21.1333,21.2563,21.1245,21.2212,369071.0
2020-04-01 10:40:00,24.15,24.16,24.08,24.09,336962.0,21.2212,21.23,21.1597,21.1685,336962.0
2020-04-01 10:50:00,24.08,24.15,23.96,24.06,80677.0,21.1597,21.2212,21.0542,21.1421,80677.0
2020-04-01 11:00:00,24.04,24.13,24.04,24.12,46107.0,21.1245,21.2036,21.1245,21.1948,46107.0
2020-04-01 11:10:00,24.11,24.13,23.96,23.96,41042.0,21.1861,21.2036,21.0542,21.0542,41042.0
2020-04-01 11:20:00,23.96,23.96,23.73,23.79,61741.0,21.0542,21.0542,20.8521,20.9049,61741.0
2020-04-01 11:30:00,23.79,23.92,23.78,23.8,66718.0,20.9049,21.0191,20.8961,20.9136,66718.0
2020-04-01 11:40:00,23.81,23.81,23.7,23.74,32923.0,20.9224,20.9224,20.8258,20.8609,32923.0
2020-04-01 11:50:00,23.72,23.73,23.63,23.64,25839.0,20.8433,20.8521,20.7643,20.773,25839.0
2020-04-01 12:00:00,23.64,23.65,23.53,23.56,34614.0,20.773,20.7818,20.6764,20.7028,34614.0
2020-04-01 12:10:00,23.58,23.65,23.58,23.6,37706.0,20.7203,20.7818,20.7203,20.7379,37706.0
2020-04-01 12:20:00,23.59,23.6,23.52,23.52,38217.0,20.7291,20.7379,20.6676,20.6676,38217.0
2020-04-01 12:30:00,23.51,23.56,23.48,23.49,26008.0,20.6588,20.7028,20.6325,20.6412,26008.0
2020-04-01 12:40:00,23.49,23.55,23.44,23.45,25209.0,20.6412,20.694,20.5973,20.6061,25209.0
2020-04-01 12:50:00,23.45,23.51,23.45,23.45,25737.0,20.6061,20.6588,20.6061,20.6061,25737.0
2020-04-01 13:00:00,23.44,23.53,23.43,23.49,28747.0,20.5973,20.6764,20.5885,20.6412,28747.0
2020-04-01 13:10:00,23.49,23.56,23.47,23.54,20652.0,20.6412,20.7028,20.6237,20.6852,20652.0
2020-04-01 13:20:00,23.53,23.72,23.53,23.72,27454.0,20.6764,20.8433,20.6764,20.8433,27454.0
2020-04-01 13:30:00,23.69,23.7,23.61,23.63,25276.0,20.817,20.8258,20.7467,20.7643,25276.0
2020-04-01 13:40:00,23.64,23.76,23.63,23.73,26207.0,20.773,20.8785,20.7643,20.8521,26207.0
2020-04-01 13:50:00,23.72,23.84,23.7,23.8,22075.0,20.8433,20.9488,20.8258,20.9136,22075.0
2020-04-01 14:00:00,23.82,23.84,23.74,23.82,35338.0,20.9312,20.9488,20.8609,20.9312,35338.0
2020-04-01 14:10:00,23.82,23.84,23.74,23.77,39328.0,20.9312,20.9488,20.8609,20.8873,39328.0
2020-04-01 14:20:00,23.77,23.82,23.75,23.78,24266.0,20.8873,20.9312,20.8697,20.8961,24266.0
2020-04-01 14:30:00,23.78,23.8,23.68,23.8,52318.0,20.8961,20.9136,20.8082,20.9136,52318.0
2020-04-01 14:40:00,23.8,23.81,23.72,23.76,31567.0,20.9136,20.9224,20.8433,20.8785,31567.0
2020-04-01 14:50:00,23.76,23.81,23.73,23.78,55350.0,20.8785,20.9224,20.8521,20.8961,55350.0
2020-04-01 15:00:00,23.78,23.8,23.74,23.77,37232.0,20.8961,20.9136,20.8609,20.8873,37232.0
2020-04-01 15:10:00,23.77,23.8,23.65,23.77,51413.0,20.8873,20.9136,20.7818,20.8873,51413.0
2020-04-01 15:20:00,23.77,23.77,23.69,23.7,40453.0,20.8873,20.8873,20.817,20.8258,40453.0
2020-04-01 15:30:00,23.71,23.74,23.58,23.59,65843.0,20.8346,20.8609,20.7203,20.7291,65843.0
2020-04-01 15:40:00,23.6,23.74,23.59,23.65,83284.0,20.7379,20.8609,20.7291,20.7818,83284.0
2020-04-01 15:50:00,23.64,23.74,23.59,23.67,209298.0,20.773,20.8609,20.7291,20.7994,209298.0
2020-04-02 09:30:00,23.35,23.68,23.29,23.45,23981.0,20.6472,20.939,20.5942,20.7356,23981.0
2020-04-02 09:40:00,23.45,23.59,23.35,23.43,30717.0,20.7356,20.8594,20.6472,20.718,30717.0
2020-04-02 09:50:00,23.47,23.48,23.34,23.44,32826.0,20.7533,20.7622,20.6384,20.7268,32826.0
2020-04-02 10:00:00,23.45,23.56,23.39,23.55,31687.0,20.7356,20.8329,20.6826,20.8241,31687.0
2020-04-02 10:10:00,23.55,23.61,23.48,23.55,91057.0,20.8241,20.8771,20.7622,20.8241,91057.0
2020-04-02 10:20:00,23.54,23.69,23.53,23.69,96040.0,20.8152,20.9479,20.8064,20.9479,96040.0
2020-04-02 10:30:00,23.69,23.87,23.62,23.81,248061.0,20.9479,21.107,20.886,21.054,248061.0
2020-04-02 10:40:00,23.82,23.85,23.69,23.79,34883.0,21.0628,21.0893,20.9479,21.0363,34883.0
2020-04-02 10:50:00,23.8,23.84,23.76,23.82,28102.0,21.0451,21.0805,21.0098,21.0628,28102.0
2020-04-02 11:00:00,23.83,23.83,23.71,23.75,25394.0,21.0717,21.0717,20.9655,21.0009,25394.0
2020-04-02 11:10:00,23.75,23.8,23.71,23.8,32289.0,21.0009,21.0451,20.9655,21.0451,32289.0
2020-04-02 11:20:00,23.79,23.79,23.62,23.68,26162.0,21.0363,21.0363,20.886,20.939,26162.0
2020-04-02 11:30:00,23.68,23.75,23.67,23.7,26723.0,20.939,21.0009,20.9302,20.9567,26723.0
2020-04-02 11:40:00,23.7,23.8,23.69,23.8,34191.0,20.9567,21.0451,20.9479,21.0451,34191.0
2020-04-02 11:50:00,23.8,23.81,23.74,23.78,24332.0,21.0451,21.054,20.9921,21.0274,24332.0
2020-04-02 12:00:00,23.79,23.81,23.73,23.8,33968.0,21.0363,21.054,20.9832,21.0451,33968.0
2020-04-02 12:10:00,23.79,23.8,23.72,23.74,56290.0,21.0363,21.0451,20.9744,20.9921,56290.0
2020-04-02 12:20:00,23.73,23.77,23.7,23.73,78425.0,20.9832,21.0186,20.9567,20.9832,78425.0
2020-04-02 12:30:00,23.73,23.79,23.72,23.75,26320.0,20.9832,21.0363,20.9744,21.0009,26320.0
2020-04-02 12:40:00,23.74,23.76,23.72,23.74,37359.0,20.9921,21.0098,20.9744,20.9921,37359.0
2020-04-02 12:50:00,23.74,23.79,23.74,23.77,32448.0,20.9921,21.0363,20.9921,21.0186,32448.0
2020-04-02 13:00:00,23.76,23.8,23.75,23.78,43887.0,21.0098,21.0451,21.0009,21.0274,43887.0
2020-04-02 13:10:00,23.78,23.78,23.68,23.71,19925.0,21.0274,21.0274,20.939,20.9655,19925.0
2020-04-02 13:20:00,23.71,23.76,23.65,23.7,17616.0,20.9655,21.0098,20.9125,20.9567,17616.0
2020-04-02 13:30:00,23.68,23.73,23.66,23.67,19621.0,20.939,20.9832,20.9213,20.9302,19621.0
2020-04-02 13:40:00,23.69,23.73,23.66,23.68,18320.0,20.9479,20.9832,20.9213,20.939,18320.0
2020-04-02 13:50:00,23.67,23.74,23.66,23.69,16693.0,20.9302,20.9921,20.9213,20.9479,16693.0
2020-04-02 14:00:00,23.69,23.69,23.54,23.54,20893.0,20.9479,20.9479,20.8152,20.8152,20893.0
2020-04-02 14:10:00,23.54,23.55,23.4,23.47,42379.0,20.8152,20.8241,20.6914,20.7533,42379.0
2020-04-02 14:20:00,23.48,23.59,23.47,23.57,22841.0,20.7622,20.8594,20.7533,20.8417,22841.0
2020-04-02 14:30:00,23.56,23.68,23.54,23.68,19342.0,20.8329,20.939,20.8152,20.939,19342.0
2020-04-02 14:40:00,23.68,23.68,23.61,23.61,26603.0,20.939,20.939,20.8771,20.8771,26603.0
2020-04-02 14:50:00,23.62,23.75,23.62,23.74,22609.0,20.886,21.0009,20.886,20.9921,22609.0
2020-04-02 15:00:00,23.75,23.8,23.7,23.76,73290.0,21.0009,21.0451,20.9567,21.0098,73290.0
2020-04-02 15:10:00,23.77,23.81,23.73,23.8,136167.0,21.0186,21.054,20.9832,21.0451,136167.0
2020-04-02 15:20:00,23.8,23.81,23.76,23.81,52262.0,21.0451,21.054,21.0098,21.054,52262.0
2020-04-02 15:30:00,23.81,23.81,23.7,23.74,72211.0,21.054,21.054,20.9567,20.9921,72211.0
2020-04-02 15:40:00,23.75,23.77,23.71,23.74,162878.0,21.0009,21.0186,20.9655,20.9921,162878.0
2020-04-02 15:50:00,23.75,23.96,23.74,23.86,566012.0,21.0009,21.1866,20.9921,21.0982,566012.0
2020-04-03 09:30:00,23.74,23.9,23.6,23.89,27760.0,20.9921,21.1335,20.8683,21.1247,27760.0
2020-04-03 09:40:00,23.89,23.9,23.71,23.77,38550.0,21.1247,21.1335,20.9655,21.0186,38550.0
2020-04-03 09:50:00,23.75,23.83,23.69,23.75,39530.0,21.0009,21.0717,20.9479,21.0009,39530.0
2020-04-03 10:00:00,23.74,23.92,23.71,23.85,82673.0,20.9921,21.1512,20.9655,21.0893,82673.0
2020-04-03 10:10:00,23.85,23.85,23.7,23.72,24669.0,21.0893,21.0893,20.9567,20.9744,24669.0
2020-04-03 10:20:00,23.72,23.75,23.65,23.75,17707.0,20.9744,21.0009,20.9125,21.0009,17707.0
2020-04-03 10:30:00,23.75,23.75,23.6,23.63,19828.0,21.0009,21.0009,20.8683,20.8948,19828.0
2020-04-03 10:40:00,23.64,23.68,23.55,23.6,32904.0,20.9036,20.939,20.8241,20.8683,32904.0
2020-04-03 10:50:00,23.59,23.74,23.59,23.74,29504.0,20.8594,20.9921,20.8594,20.9921,29504.0
2020-04-03 11:00:00,23.73,23.79,23.67,23.73,21577.0,20.9832,21.0363,20.9302,20.9832,21577.0
2020-04-03 11:10:00,23.73,23.74,23.64,23.68,20891.0,20.9832,20.9921,20.9036,20.939,20891.0
2020-04-03 11:20:00,23.69,23.71,23.62,23.69,22038.0,20.9479,20.9655,20.886,20.9479,22038.0
2020-04-03 11:30:00,23.69,23.73,23.67,23.71,28614.0,20.9479,20.9832,20.9302,20.9655,28614.0
2020-04-03 11:40:00,23.71,23.72,23.59,23.59,19920.0,20.9655,20.9744,20.8594,20.8594,19920.0
2020-04-03 11:50:00,23.59,23.65,23.58,23.64,16585.0,20.8594,20.9125,20.8506,20.9036,16585.0
2020-04-03 12:00:00,23.63,23.69,23.59,23.6,20249.0,20.8948,20.9479,20.8594,20.8683,20249.0
2020-04-03 12:10:00,23.61,23.62,23.49,23.53,19911.0,20.8771,20.886,20.771,20.8064,19911.0
2020-04-03 12:20:00,23.53,23.6,23.51,23.6,26988.0,20.8064,20.8683,20.7887,20.8683,26988.0
2020-04-03 12:30:00,23.59,23.72,23.59,23.72,20549.0,20.8594,20.9744,20.8594,20.9744,20549.0
2020-04-03 12:40:00,23.71,23.75,23.7,23.74,16457.0,20.9655,21.0009,20.9567,20.9921,16457.0
2020-04-03 12:50:00,23.74,23.76,23.72,23.75,31763.0,20.9921,21.0098,20.9744,21.0009,31763.0
2020-04-03 13:00:00,23.75,23.8,23.73,23.77,76466.0,21.0009,21.0451,20.9832,21.0186,76466.0
2020-04-03 13:10:00,23.77,23.81,23.77,23.79,36350.0,21.0186,21.054,21.0186,21.0363,36350.0
2020-04-03 13:20:00,23.78,23.8,23.7,23.71,21216.0,21.0274,21.0451,20.9567,20.9655,21216.0
2020-04-03 13:30:00,23.71,23.72,23.6,23.63,18027.0,20.9655,20.9744,20.8683,20.8948,18027.0
2020-04-03 13:40:00,23.62,23.63,23.53,23.56,36903.0,20.886,20.8948,20.8064,20.8329,36903.0
2020-04-03 13:50:00,23.55,23.57,23.45,23.46,38444.0,20.8241,20.8417,20.7356,20.7445,38444.0
2020-04-03 14:00:00,23.46,23.48,23.42,23.44,37764.0,20.7445,20.7622,20.7091,20.7268,37764.0
2020-04-03 14:10:00,23.44,23.55,23.44,23.54,21415.0,20.7268,20.8241,20.7268,20.8152,21415.0
2020-04-03 14:20:00,23.54,23.65,23.54,23.65,22770.0,20.8152,20.9125,20.8152,20.9125,22770.0
2020-04-03 14:30:00,23.64,23.68,23.6,23.67,34451.0,20.9036,20.939,20.8683,20.9302,34451.0
2020-04-03 14:40:00,23.68,23.76,23.67,23.75,32275.0,20.939,21.0098,20.9302,21.0009,32275.0
2020-04-03 14:50:00,23.74,23.75,23.72,23.75,42842.0,20.9921,21.0009,20.9744,21.0009,42842.0
2020-04-03 15:00:00,23.75,23.76,23.66,23.71,51594.0,21.0009,21.0098,20.9213,20.9655,51594.0
2020-04-03 15:10:00,23.71,23.77,23.67,23.72,41417.0,20.9655,21.0186,20.9302,20.9744,41417.0
2020-04-03 15:20:00,23.72,23.73,23.62,23.72,41323.0,20.9744,20.9832,20.886,20.9744,41323.0
2020-04-03 15:30:00,23.73,23.79,23.62,23.7,59107.0,20.9832,21.0363,20.886,20.9567,59107.0
2020-04-03 15:40:00,23.7,23.79,23.66,23.72,76524.0,20.9567,21.0363,20.9213,20.9744,76524.0
2020-04-03 15:50:00,23.73,23.81,23.71,23.79,337032.0,20.9832,21.054,20.9655,21.0363,337032.0
2020-04-06 09:30:00,24.37,24.61,24.21,24.35,36092.0,21.5491,21.7614,21.4077,21.5315,36092.0
2020-04-06 09:40:00,24.38,24.5,24.36,24.49,38752.0,21.558,21.6641,21.5403,21.6553,38752.0
2020-04-06 09:50:00,24.49,24.71,24.49,24.59,113144.0,21.6553,21.8498,21.6553,21.7437,113144.0
2020-04-06 10:00:00,24.59,24.7,24.58,24.66,59938.0,21.7437,21.8409,21.7348,21.8056,59938.0
2020-04-06 10:10:00,24.66,24.68,24.45,24.61,59199.0,21.8056,21.8233,21.6199,21.7614,59199.0
2020-04-06 10:20:00,24.61,24.7,24.6,24.64,33563.0,21.7614,21.8409,21.7525,21.7879,33563.0
2020-04-06 10:30:00,24.65,24.68,24.63,24.64,56011.0,21.7967,21.8233,21.779,21.7879,56011.0
2020-04-06 10:40:00,24.64,24.67,24.59,24.63,46942.0,21.7879,21.8144,21.7437,21.779,46942.0
2020-04-06 10:50:00,24.63,24.66,24.54,24.56,44778.0,21.779,21.8056,21.6995,21.7172,44778.0
2020-04-06 11:00:00,24.56,24.61,24.49,24.6,21920.0,21.7172,21.7614,21.6553,21.7525,21920.0
2020-04-06 11:10:00,24.61,24.61,24.52,24.52,50704.0,21.7614,21.7614,21.6818,21.6818,50704.0
2020-04-06 11:20:00,24.52,24.6,24.51,24.59,18901.0,21.6818,21.7525,21.6729,21.7437,18901.0
2020-04-06 11:30:00,24.59,24.62,24.52,24.6,26657.0,21.7437,21.7702,21.6818,21.7525,26657.0
2020-04-06 11:40:00,24.59,24.65,24.57,24.65,39766.0,21.7437,21.7967,21.726,21.7967,39766.0
2020-04-06 11:50:00,24.65,24.65,24.59,24.62,31483.0,21.7967,21.7967,21.7437,21.7702,31483.0
2020-04-06 12:00:00,24.62,24.62,24.59,24.62,25062.0,21.7702,21.7702,21.7437,21.7702,25062.0
2020-04-06 12:10:00,24.62,24.63,24.59,24.63,24348.0,21.7702,21.779,21.7437,21.779,24348.0
2020-04-06 12:20:00,24.63,24.65,24.58,24.61,49318.0,21.779,21.7967,21.7348,21.7614,49318.0
2020-04-06 12:30:00,24.61,24.65,24.6,24.65,27999.0,21.7614,21.7967,21.7525,21.7967,27999.0
2020-04-06 12:40:00,24.65,24.65,24.58,24.58,21582.0,21.7967,21.7967,21.7348,21.7348,21582.0
2020-04-06 12:50:00,24.57,24.6,24.54,24.6,18357.0,21.726,21.7525,21.6995,21.7525,18357.0
2020-04-06 13:00:00,24.6,24.62,24.6,24.6,21854.0,21.7525,21.7702,21.7525,21.7525,21854.0
2020-04-06 13:10:00,24.6,24.63,24.59,24.61,17821.0,21.7525,21.779,21.7437,21.7614,17821.0
2020-04-06 13:20:00,24.61,24.64,24.59,24.6,22583.0,21.7614,21.7879,21.7437,21.7525,22583.0
2020-04-06 13:30:00,24.6,24.6,24.54,24.59,23756.0,21.7525,21.7525,21.6995,21.7437,23756.0
2020-04-06 13:40:00,24.58,24.61,24.56,24.6,20940.0,21.7348,21.7614,21.7172,21.7525,20940.0
2020-04-06 13:50:00,24.6,24.61,24.56,24.6,23913.0,21.7525,21.7614,21.7172,21.7525,23913.0
2020-04-06 14:00:00,24.61,24.61,24.56,24.61,20437.0,21.7614,21.7614,21.7172,21.7614,20437.0
2020-04-06 14:10:00,24.6,24.65,24.58,24.59,16998.0,21.7525,21.7967,21.7348,21.7437,16998.0
2020-04-06 14:20:00,24.58,24.61,24.56,24.6,18440.0,21.7348,21.7614,21.7172,21.7525,18440.0
2020-04-06 14:30:00,24.61,24.66,24.6,24.6,95534.0,21.7614,21.8056,21.7525,21.7525,95534.0
2020-04-06 14:40:00,24.6,24.61,24.54,24.58,23514.0,21.7525,21.7614,21.6995,21.7348,23514.0
2020-04-06 14:50:00,24.58,24.65,24.57,24.64,33867.0,21.7348,21.7967,21.726,21.7879,33867.0
2020-04-06 15:00:00,24.63,24.68,24.61,24.67,54156.0,21.779,21.8233,21.7614,21.8144,54156.0
2020-04-06 15:10:00,24.67,24.69,24.58,24.6,37848.0,21.8144,21.8321,21.7348,21.7525,37848.0
2020-04-06 15:20:00,24.6,24.65,24.59,24.65,86796.0,21.7525,21.7967,21.7437,21.7967,86796.0
2020-04-06 15:30:00,24.64,24.68,24.63,24.66,98894.0,21.7879,21.8233,21.779,21.8056,98894.0
2020-04-06 15:40:00,24.66,24.71,24.57,24.65,156540.0,21.8056,21.8498,21.726,21.7967,156540.0
2020-04-06 15:50:00,24.65,24.74,24.59,24.61,488408.0,21.7967,21.8763,21.7437,21.7614,488408.0
2020-04-07 09:30:00,24.91,25.27,24.89,25.15,109301.0,22.0266,22.345,22.009,22.2389,109301.0
2020-04-07 09:40:00,25.2,25.63,25.19,25.57,284035.0,22.2831,22.6633,22.2742,22.6102,284035.0
2020-04-07 09:50:00,25.56,25.87,25.53,25.77,82968.0,22.6014,22.8755,22.5749,22.7871,82968.0
2020-04-07 10:00:00,25.78,25.87,25.76,25.78,69698.0,22.7959,22.8755,22.7783,22.7959,69698.0
2020-04-07 10:10:00,25.78,25.89,25.72,25.85,58966.0,22.7959,22.8932,22.7429,22.8578,58966.0
2020-04-07 10:20:00,25.86,25.98,25.77,25.85,115304.0,22.8667,22.9728,22.7871,22.8578,115304.0
2020-04-07 10:30:00,25.86,26.04,25.85,26.0,76686.0,22.8667,23.0258,22.8578,22.9905,76686.0
2020-04-07 10:40:00,26.0,26.3,25.98,26.14,147957.0,22.9905,23.2557,22.9728,23.1143,147957.0
2020-04-07 10:50:00,26.13,26.27,26.09,26.1,90330.0,23.1054,23.2292,23.0701,23.0789,90330.0
2020-04-07 11:00:00,26.11,26.3,26.08,26.29,53636.0,23.0877,23.2557,23.0612,23.2469,53636.0
2020-04-07 11:10:00,26.28,26.38,26.27,26.34,51624.0,23.2381,23.3265,23.2292,23.2911,51624.0
2020-04-07 11:20:00,26.35,26.45,26.31,26.44,67622.0,23.3,23.3884,23.2646,23.3795,67622.0
2020-04-07 11:30:00,26.44,26.6,26.41,26.54,85690.0,23.3795,23.521,23.353,23.468,85690.0
2020-04-07 11:40:00,26.54,26.61,26.43,26.44,36849.0,23.468,23.5299,23.3707,23.3795,36849.0
2020-04-07 11:50:00,26.45,26.45,26.3,26.32,94349.0,23.3884,23.3884,23.2557,23.2734,94349.0
2020-04-07 12:00:00,26.32,26.44,26.24,26.41,127373.0,23.2734,23.3795,23.2027,23.353,127373.0
2020-04-07 12:10:00,26.4,26.64,26.39,26.61,186614.0,23.3442,23.5564,23.3353,23.5299,186614.0
2020-04-07 12:20:00,26.59,26.73,26.55,26.69,50222.0,23.5122,23.636,23.4768,23.6006,50222.0
2020-04-07 12:30:00,26.69,26.79,26.65,26.67,45935.0,23.6006,23.689,23.5652,23.5829,45935.0
2020-04-07 12:40:00,26.67,26.75,26.62,26.67,54113.0,23.5829,23.6537,23.5387,23.5829,54113.0
2020-04-07 12:50:00,26.66,26.68,26.62,26.63,26609.0,23.5741,23.5918,23.5387,23.5475,26609.0
2020-04-07 13:00:00,26.63,26.74,26.61,26.71,25397.0,23.5475,23.6448,23.5299,23.6183,25397.0
2020-04-07 13:10:00,26.7,26.78,26.67,26.69,34468.0,23.6094,23.6802,23.5829,23.6006,34468.0
2020-04-07 13:20:00,26.7,26.74,26.68,26.7,38087.0,23.6094,23.6448,23.5918,23.6094,38087.0
2020-04-07 13:30:00,26.71,26.75,26.67,26.73,50441.0,23.6183,23.6537,23.5829,23.636,50441.0
2020-04-07 13:40:00,26.72,26.75,26.67,26.71,33062.0,23.6271,23.6537,23.5829,23.6183,33062.0
2020-04-07 13:50:00,26.71,26.71,26.57,26.66,34795.0,23.6183,23.6183,23.4945,23.5741,34795.0
2020-04-07 14:00:00,26.66,26.66,26.44,26.49,34023.0,23.5741,23.5741,23.3795,23.4238,34023.0
2020-04-07 14:10:00,26.5,26.55,26.39,26.4,41176.0,23.4326,23.4768,23.3353,23.3442,41176.0
2020-04-07 14:20:00,26.43,26.6,26.42,26.54,32329.0,23.3707,23.521,23.3619,23.468,32329.0
2020-04-07 14:30:00,26.53,26.58,26.42,26.43,57666.0,23.4591,23.5033,23.3619,23.3707,57666.0
2020-04-07 14:40:00,26.44,26.48,26.31,26.32,45393.0,23.3795,23.4149,23.2646,23.2734,45393.0
2020-04-07 14:50:00,26.33,26.35,26.19,26.21,35406.0,23.2823,23.3,23.1585,23.1762,35406.0
2020-04-07 15:00:00,26.19,26.35,26.17,26.34,50986.0,23.1585,23.3,23.1408,23.2911,50986.0
2020-04-07 15:10:00,26.34,26.38,26.24,26.25,73440.0,23.2911,23.3265,23.2027,23.2115,73440.0
2020-04-07 15:20:00,26.24,26.29,26.13,26.21,61621.0,23.2027,23.2469,23.1054,23.1762,61621.0
2020-04-07 15:30:00,26.19,26.29,26.12,26.28,90809.0,23.1585,23.2469,23.0966,23.2381,90809.0
2020-04-07 15:40:00,26.28,26.38,26.27,26.33,117461.0,23.2381,23.3265,23.2292,23.2823,117461.0
2020-04-07 15:50:00,26.33,26.33,25.86,25.9,354222.0,23.2823,23.2823,22.8667,22.902,354222.0
2020-04-08 09:30:00,25.97,26.41,25.78,26.14,40728.0,22.9639,23.353,22.7959,23.1143,40728.0
2020-04-08 09:40:00,26.04,26.18,25.85,25.9,31165.0,23.0258,23.1496,22.8578,22.902,31165.0
2020-04-08 09:50:00,25.9,25.93,25.76,25.81,24645.0,22.902,22.9286,22.7783,22.8225,24645.0
2020-04-08 10:00:00,25.82,25.82,25.63,25.66,18885.0,22.8313,22.8313,22.6633,22.6898,18885.0
2020-04-08 10:10:00,25.66,25.82,25.66,25.81,15174.0,22.6898,22.8313,22.6898,22.8225,15174.0
2020-04-08 10:20:00,25.81,25.84,25.79,25.84,10993.0,22.8225,22.849,22.8048,22.849,10993.0
2020-04-08 10:30:00,25.84,25.91,25.83,25.88,15727.0,22.849,22.9109,22.8401,22.8844,15727.0
2020-04-08 10:40:00,25.89,25.93,25.83,25.83,14302.0,22.8932,22.9286,22.8401,22.8401,14302.0
2020-04-08 10:50:00,25.83,26.01,25.83,25.99,18313.0,22.8401,22.9993,22.8401,22.9816,18313.0
2020-04-08 11:00:00,25.99,26.0,25.91,25.95,11317.0,22.9816,22.9905,22.9109,22.9463,11317.0
2020-04-08 11:10:00,25.94,26.08,25.94,26.03,11523.0,22.9374,23.0612,22.9374,23.017,11523.0
2020-04-08 11:20:00,26.06,26.12,26.03,26.09,27239.0,23.0435,23.0966,23.017,23.0701,27239.0
2020-04-08 11:30:00,26.09,26.15,26.07,26.14,16608.0,23.0701,23.1231,23.0524,23.1143,16608.0
2020-04-08 11:40:00,26.15,26.17,26.07,26.14,12578.0,23.1231,23.1408,23.0524,23.1143,12578.0
2020-04-08 11:50:00,26.11,26.13,26.06,26.07,10838.0,23.0877,23.1054,23.0435,23.0524,10838.0
2020-04-08 12:00:00,26.07,26.08,25.83,25.89,35136.0,23.0524,23.0612,22.8401,22.8932,35136.0
2020-04-08 12:10:00,25.89,26.01,25.89,25.99,10764.0,22.8932,22.9993,22.8932,22.9816,10764.0
2020-04-08 12:20:00,25.98,26.06,25.98,26.05,18401.0,22.9728,23.0435,22.9728,23.0347,18401.0
2020-04-08 12:30:00,26.05,26.19,26.04,26.18,14458.0,23.0347,23.1585,23.0258,23.1496,14458.0
2020-04-08 12:40:00,26.19,26.21,26.12,26.16,17542.0,23.1585,23.1762,23.0966,23.132,17542.0
2020-04-08 12:50:00,26.14,26.2,26.13,26.18,17758.0,23.1143,23.1673,23.1054,23.1496,17758.0
2020-04-08 13:00:00,26.18,26.25,26.15,26.23,15915.0,23.1496,23.2115,23.1231,23.1938,15915.0
2020-04-08 13:10:00,26.24,26.38,26.21,26.35,82097.0,23.2027,23.3265,23.1762,23.3,82097.0
2020-04-08 13:20:00,26.34,26.4,26.33,26.34,14111.0,23.2911,23.3442,23.2823,23.2911,14111.0
2020-04-08 13:30:00,26.35,26.38,26.24,26.25,34787.0,23.3,23.3265,23.2027,23.2115,34787.0
2020-04-08 13:40:00,26.26,26.34,26.26,26.31,14019.0,23.2204,23.2911,23.2204,23.2646,14019.0
2020-04-08 13:50:00,26.3,26.44,26.3,26.44,12902.0,23.2557,23.3795,23.2557,23.3795,12902.0
2020-04-08 14:00:00,26.44,26.44,26.33,26.36,16033.0,23.3795,23.3795,23.2823,23.3088,16033.0
2020-04-08 14:10:00,26.36,26.42,26.35,26.35,11863.0,23.3088,23.3619,23.3,23.3,11863.0
2020-04-08 14:20:00,26.36,26.47,26.36,26.44,13015.0,23.3088,23.4061,23.3088,23.3795,13015.0
2020-04-08 14:30:00,26.45,26.53,26.45,26.53,15361.0,23.3884,23.4591,23.3884,23.4591,15361.0
2020-04-08 14:40:00,26.53,26.54,26.44,26.46,18840.0,23.4591,23.468,23.3795,23.3972,18840.0
2020-04-08 14:50:00,26.45,26.57,26.45,26.57,16599.0,23.3884,23.4945,23.3884,23.4945,16599.0
2020-04-08 15:00:00,26.56,26.64,26.54,26.64,21175.0,23.4856,23.5564,23.468,23.5564,21175.0
2020-04-08 15:10:00,26.64,26.66,26.57,26.61,31532.0,23.5564,23.5741,23.4945,23.5299,31532.0
2020-04-08 15:20:00,26.61,26.66,26.57,26.64,38324.0,23.5299,23.5741,23.4945,23.5564,38324.0
2020-04-08 15:30:00,26.64,26.79,26.52,26.56,78489.0,23.5564,23.689,23.4503,23.4856,78489.0
2020-04-08 15:40:00,26.56,26.62,26.51,26.61,56830.0,23.4856,23.5387,23.4414,23.5299,56830.0
2020-04-08 15:50:00,26.62,26.74,26.54,26.62,132447.0,23.5387,23.6448,23.468,23.5387,132447.0
2020-04-09 09:30:00,26.8,27.2,26.46,27.19,30764.0,23.6979,24.0516,23.3972,24.0427,30764.0
2020-04-09 09:40:00,27.19,27.35,27.14,27.3,39352.0,24.0427,24.1842,23.9985,24.14,39352.0
2020-04-09 09:50:00,27.31,27.32,27.14,27.19,71693.0,24.1488,24.1577,23.9985,24.0427,71693.0
2020-04-09 10:00:00,27.2,27.3,27.14,27.21,81791.0,24.0516,24.14,23.9985,24.0604,81791.0
2020-04-09 10:10:00,27.21,27.49,27.08,27.3,76885.0,24.0604,24.308,23.9455,24.14,76885.0
2020-04-09 10:20:00,27.32,27.36,26.88,27.24,38957.0,24.1577,24.193,23.7686,24.0869,38957.0
2020-04-09 10:30:00,27.22,27.39,27.16,27.38,23564.0,24.0693,24.2196,24.0162,24.2107,23564.0
2020-04-09 10:40:00,27.38,27.41,27.22,27.31,25532.0,24.2107,24.2373,24.0693,24.1488,25532.0
2020-04-09 10:50:00,27.31,27.36,27.17,27.29,39769.0,24.1488,24.193,24.025,24.1312,39769.0
2020-04-09 11:00:00,27.3,27.33,27.18,27.3,26416.0,24.14,24.1665,24.0339,24.14,26416.0
2020-04-09 11:10:00,27.31,27.37,27.23,27.28,27555.0,24.1488,24.2019,24.0781,24.1223,27555.0
2020-04-09 11:20:00,27.3,27.34,27.22,27.32,17145.0,24.14,24.1754,24.0693,24.1577,17145.0
2020-04-09 11:30:00,27.31,27.41,27.3,27.39,14377.0,24.1488,24.2373,24.14,24.2196,14377.0
2020-04-09 11:40:00,27.41,27.45,27.36,27.41,30232.0,24.2373,24.2726,24.193,24.2373,30232.0
2020-04-09 11:50:00,27.41,27.44,27.36,27.43,19514.0,24.2373,24.2638,24.193,24.2549,19514.0
2020-04-09 12:00:00,27.43,27.44,27.33,27.37,22464.0,24.2549,24.2638,24.1665,24.2019,22464.0
2020-04-09 12:10:00,27.37,27.37,27.33,27.35,20515.0,24.2019,24.2019,24.1665,24.1842,20515.0
2020-04-09 12:20:00,27.35,27.41,27.34,27.35,41656.0,24.1842,24.2373,24.1754,24.1842,41656.0
2020-04-09 12:30:00,27.35,27.38,27.31,27.35,16174.0,24.1842,24.2107,24.1488,24.1842,16174.0
2020-04-09 12:40:00,27.35,27.43,27.34,27.43,21701.0,24.1842,24.2549,24.1754,24.2549,21701.0
2020-04-09 12:50:00,27.42,27.5,27.38,27.45,49147.0,24.2461,24.3168,24.2107,24.2726,49147.0
2020-04-09 13:00:00,27.44,27.53,27.43,27.52,19398.0,24.2638,24.3434,24.2549,24.3345,19398.0
2020-04-09 13:10:00,27.52,27.52,27.36,27.44,22805.0,24.3345,24.3345,24.193,24.2638,22805.0
2020-04-09 13:20:00,27.44,27.58,27.42,27.58,13856.0,24.2638,24.3876,24.2461,24.3876,13856.0
2020-04-09 13:30:00,27.58,27.6,27.51,27.53,20606.0,24.3876,24.4053,24.3257,24.3434,20606.0
2020-04-09 13:40:00,27.52,27.56,27.45,27.47,16400.0,24.3345,24.3699,24.2726,24.2903,16400.0
2020-04-09 13:50:00,27.47,27.48,27.38,27.46,34711.0,24.2903,24.2992,24.2107,24.2815,34711.0
2020-04-09 14:00:00,27.46,27.47,27.34,27.35,28554.0,24.2815,24.2903,24.1754,24.1842,28554.0
2020-04-09 14:10:00,27.37,27.4,27.33,27.33,24781.0,24.2019,24.2284,24.1665,24.1665,24781.0
2020-04-09 14:20:00,27.33,27.36,27.28,27.32,31731.0,24.1665,24.193,24.1223,24.1577,31731.0
2020-04-09 14:30:00,27.32,27.37,27.29,27.36,34542.0,24.1577,24.2019,24.1312,24.193,34542.0
2020-04-09 14:40:00,27.36,27.4,27.29,27.3,26123.0,24.193,24.2284,24.1312,24.14,26123.0
2020-04-09 14:50:00,27.3,27.33,27.21,27.27,28279.0,24.14,24.1665,24.0604,24.1135,28279.0
2020-04-09 15:00:00,27.27,27.35,27.25,27.31,38379.0,24.1135,24.1842,24.0958,24.1488,38379.0
2020-04-09 15:10:00,27.31,27.35,27.28,27.3,47043.0,24.1488,24.1842,24.1223,24.14,47043.0
2020-04-09 15:20:00,27.3,27.3,27.09,27.13,95349.0,24.14,24.14,23.9543,23.9897,95349.0
2020-04-09 15:30:00,27.14,27.19,26.98,27.01,148271.0,23.9985,24.0427,23.857,23.8836,148271.0
2020-04-09 15:40:00,27.01,27.07,26.93,27.0,134896.0,23.8836,23.9366,23.8128,23.8747,134896.0
2020-04-09 15:50:00,27.0,27.04,26.78,26.86,489693.0,23.8747,23.9101,23.6802,23.7509,489693.0
2020-04-13 09:30:00,26.66,26.86,26.66,26.71,36243.0,23.5741,23.7509,23.5741,23.6183,36243.0
2020-04-13 09:40:00,26.69,26.69,26.39,26.42,23118.0,23.6006,23.6006,23.3353,23.3619,23118.0
2020-04-13 09:50:00,26.41,26.53,26.38,26.42,35676.0,23.353,23.4591,23.3265,23.3619,35676.0
2020-04-13 10:00:00,26.42,26.58,26.37,26.54,20288.0,23.3619,23.5033,23.3176,23.468,20288.0
2020-04-13 10:10:00,26.55,26.61,26.52,26.53,21216.0,23.4768,23.5299,23.4503,23.4591,21216.0
2020-04-13 10:20:00,26.51,26.52,26.41,26.43,14508.0,23.4414,23.4503,23.353,23.3707,14508.0
2020-04-13 10:30:00,26.42,26.42,26.33,26.36,16474.0,23.3619,23.3619,23.2823,23.3088,16474.0
2020-04-13 10:40:00,26.34,26.4,26.29,26.36,15531.0,23.2911,23.3442,23.2469,23.3088,15531.0
2020-04-13 10:50:00,26.35,26.42,26.32,26.42,12813.0,23.3,23.3619,23.2734,23.3619,12813.0
2020-04-13 11:00:00,26.39,26.4,26.28,26.31,19578.0,23.3353,23.3442,23.2381,23.2646,19578.0
2020-04-13 11:10:00,26.32,26.36,26.28,26.34,17125.0,23.2734,23.3088,23.2381,23.2911,17125.0
2020-04-13 11:20:00,26.33,26.38,26.31,26.35,15730.0,23.2823,23.3265,23.2646,23.3,15730.0
2020-04-13 11:30:00,26.34,26.34,26.24,26.33,15437.0,23.2911,23.2911,23.2027,23.2823,15437.0
2020-04-13 11:40:00,26.32,26.37,26.27,26.37,10983.0,23.2734,23.3176,23.2292,23.3176,10983.0
2020-04-13 11:50:00,26.37,26.45,26.35,26.39,14648.0,23.3176,23.3884,23.3,23.3353,14648.0
2020-04-13 12:00:00,26.37,26.39,26.34,26.38,13328.0,23.3176,23.3353,23.2911,23.3265,13328.0
2020-04-13 12:10:00,26.38,26.46,26.37,26.46,15679.0,23.3265,23.3972,23.3176,23.3972,15679.0
2020-04-13 12:20:00,26.46,26.47,26.42,26.47,15713.0,23.3972,23.4061,23.3619,23.4061,15713.0
2020-04-13 12:30:00,26.46,26.47,26.36,26.38,15140.0,23.3972,23.4061,23.3088,23.3265,15140.0
2020-04-13 12:40:00,26.39,26.45,26.37,26.43,26819.0,23.3353,23.3884,23.3176,23.3707,26819.0
2020-04-13 12:50:00,26.43,26.43,26.33,26.37,19136.0,23.3707,23.3707,23.2823,23.3176,19136.0
2020-04-13 13:00:00,26.37,26.37,26.23,26.28,14799.0,23.3176,23.3176,23.1938,23.2381,14799.0
2020-04-13 13:10:00,26.28,26.3,26.25,26.27,14500.0,23.2381,23.2557,23.2115,23.2292,14500.0
2020-04-13 13:20:00,26.27,26.29,26.24,26.28,15915.0,23.2292,23.2469,23.2027,23.2381,15915.0
2020-04-13 13:30:00,26.27,26.3,26.25,26.28,10581.0,23.2292,23.2557,23.2115,23.2381,10581.0
2020-04-13 13:40:00,26.28,26.4,26.28,26.4,15265.0,23.2381,23.3442,23.2381,23.3442,15265.0
2020-04-13 13:50:00,26.4,26.49,26.4,26.42,14662.0,23.3442,23.4238,23.3442,23.3619,14662.0
2020-04-13 14:00:00,26.42,26.44,26.38,26.39,17295.0,23.3619,23.3795,23.3265,23.3353,17295.0
2020-04-13 14:10:00,26.39,26.39,26.26,26.31,32274.0,23.3353,23.3353,23.2204,23.2646,32274.0
2020-04-13 14:20:00,26.31,26.31,26.22,26.28,18053.0,23.2646,23.2646,23.185,23.2381,18053.0
2020-04-13 14:30:00,26.28,26.36,26.28,26.33,18291.0,23.2381,23.3088,23.2381,23.2823,18291.0
2020-04-13 14:40:00,26.34,26.35,26.26,26.34,23517.0,23.2911,23.3,23.2204,23.2911,23517.0
2020-04-13 14:50:00,26.35,26.45,26.34,26.44,15779.0,23.3,23.3884,23.2911,23.3795,15779.0
2020-04-13 15:00:00,26.44,26.44,26.31,26.33,24248.0,23.3795,23.3795,23.2646,23.2823,24248.0
2020-04-13 15:10:00,26.32,26.43,26.31,26.43,16915.0,23.2734,23.3707,23.2646,23.3707,16915.0
2020-04-13 15:20:00,26.43,26.45,26.38,26.44,26079.0,23.3707,23.3884,23.3265,23.3795,26079.0
2020-04-13 15:30:00,26.43,26.47,26.39,26.43,30279.0,23.3707,23.4061,23.3353,23.3707,30279.0
2020-04-13 15:40:00,26.43,26.47,26.38,26.4,58983.0,23.3707,23.4061,23.3265,23.3442,58983.0
2020-04-13 15:50:00,26.4,26.41,26.27,26.32,211271.0,23.3442,23.353,23.2292,23.2734,211271.0
2020-04-14 09:30:00,26.56,26.75,26.37,26.72,16718.0,23.4856,23.6537,23.3176,23.6271,16718.0
2020-04-14 09:40:00,26.68,26.74,26.62,26.63,21837.0,23.5918,23.6448,23.5387,23.5475,21837.0
2020-04-14 09:50:00,26.62,26.8,26.61,26.78,22651.0,23.5387,23.6979,23.5299,23.6802,22651.0
2020-04-14 10:00:00,26.78,26.83,26.75,26.82,11532.0,23.6802,23.7244,23.6537,23.7156,11532.0
2020-04-14 10:10:00,26.84,27.15,26.84,27.15,52616.0,23.7332,24.0074,23.7332,24.0074,52616.0
2020-04-14 10:20:00,27.14,27.22,27.13,27.17,73285.0,23.9985,24.0693,23.9897,24.025,73285.0
2020-04-14 10:30:00,27.17,27.19,27.14,27.17,47465.0,24.025,24.0427,23.9985,24.025,47465.0
2020-04-14 10:40:00,27.18,27.35,27.15,27.32,62202.0,24.0339,24.1842,24.0074,24.1577,62202.0
2020-04-14 10:50:00,27.3,27.33,27.2,27.23,110332.0,24.14,24.1665,24.0516,24.0781,110332.0
2020-04-14 11:00:00,27.23,27.27,27.14,27.18,45592.0,24.0781,24.1135,23.9985,24.0339,45592.0
2020-04-14 11:10:00,27.19,27.27,27.17,27.2,28406.0,24.0427,24.1135,24.025,24.0516,28406.0
2020-04-14 11:20:00,27.21,27.39,27.2,27.28,41663.0,24.0604,24.2196,24.0516,24.1223,41663.0
2020-04-14 11:30:00,27.3,27.39,27.19,27.3,39150.0,24.14,24.2196,24.0427,24.14,39150.0
2020-04-14 11:40:00,27.28,27.35,27.23,27.31,27705.0,24.1223,24.1842,24.0781,24.1488,27705.0
2020-04-14 11:50:00,27.33,27.41,27.31,27.35,34805.0,24.1665,24.2373,24.1488,24.1842,34805.0
2020-04-14 12:00:00,27.35,27.4,27.28,27.28,31341.0,24.1842,24.2284,24.1223,24.1223,31341.0
2020-04-14 12:10:00,27.29,27.41,27.26,27.39,38896.0,24.1312,24.2373,24.1046,24.2196,38896.0
2020-04-14 12:20:00,27.39,27.45,27.31,27.36,38031.0,24.2196,24.2726,24.1488,24.193,38031.0
2020-04-14 12:30:00,27.35,27.44,27.35,27.38,38706.0,24.1842,24.2638,24.1842,24.2107,38706.0
2020-04-14 12:40:00,27.39,27.49,27.38,27.45,25338.0,24.2196,24.308,24.2107,24.2726,25338.0
2020-04-14 12:50:00,27.45,27.52,27.43,27.47,55828.0,24.2726,24.3345,24.2549,24.2903,55828.0
2020-04-14 13:00:00,27.47,27.47,27.37,27.41,35616.0,24.2903,24.2903,24.2019,24.2373,35616.0
2020-04-14 13:10:00,27.41,27.46,27.4,27.41,38980.0,24.2373,24.2815,24.2284,24.2373,38980.0
2020-04-14 13:20:00,27.41,27.46,27.38,27.4,33380.0,24.2373,24.2815,24.2107,24.2284,33380.0
2020-04-14 13:30:00,27.41,27.47,27.31,27.33,60416.0,24.2373,24.2903,24.1488,24.1665,60416.0
2020-04-14 13:40:00,27.33,27.51,27.33,27.5,34299.0,24.1665,24.3257,24.1665,24.3168,34299.0
2020-04-14 13:50:00,27.51,27.63,27.5,27.6,39622.0,24.3257,24.4318,24.3168,24.4053,39622.0
2020-04-14 14:00:00,27.6,27.62,27.54,27.6,32141.0,24.4053,24.423,24.3522,24.4053,32141.0
2020-04-14 14:10:00,27.6,27.8,27.6,27.79,85196.0,24.4053,24.5821,24.4053,24.5733,85196.0
2020-04-14 14:20:00,27.79,27.82,27.78,27.81,60662.0,24.5733,24.5998,24.5644,24.591,60662.0
2020-04-14 14:30:00,27.82,27.82,27.49,27.51,36779.0,24.5998,24.5998,24.308,24.3257,36779.0
2020-04-14 14:40:00,27.51,27.59,27.51,27.57,24258.0,24.3257,24.3964,24.3257,24.3787,24258.0
2020-04-14 14:50:00,27.58,27.63,27.47,27.49,96832.0,24.3876,24.4318,24.2903,24.308,96832.0
2020-04-14 15:00:00,27.49,27.54,27.4,27.41,39698.0,24.308,24.3522,24.2284,24.2373,39698.0
2020-04-14 15:10:00,27.41,27.43,27.27,27.42,50560.0,24.2373,24.2549,24.1135,24.2461,50560.0
2020-04-14 15:20:00,27.42,27.42,27.25,27.41,62221.0,24.2461,24.2461,24.0958,24.2373,62221.0
2020-04-14 15:30:00,27.41,27.49,27.37,27.46,47548.0,24.2373,24.308,24.2019,24.2815,47548.0
2020-04-14 15:40:00,27.47,27.53,27.46,27.52,64543.0,24.2903,24.3434,24.2815,24.3345,64543.0
2020-04-14 15:50:00,27.52,27.59,27.39,27.51,175368.0,24.3345,24.3964,24.2196,24.3257,175368.0
2020-04-15 09:30:00,27.05,27.37,26.73,26.97,25773.0,23.9189,24.2019,23.636,23.8482,25773.0
2020-04-15 09:40:00,27.02,27.05,26.87,26.87,16790.0,23.8924,23.9189,23.7598,23.7598,16790.0
2020-04-15 09:50:00,26.89,27.01,26.87,27.01,14560.0,23.7775,23.8836,23.7598,23.8836,14560.0
2020-04-15 10:00:00,26.99,26.99,26.85,26.96,12037.0,23.8659,23.8659,23.7421,23.8393,12037.0
2020-04-15 10:10:00,26.98,27.01,26.76,26.77,49300.0,23.857,23.8836,23.6625,23.6713,49300.0
2020-04-15 10:20:00,26.75,26.95,26.75,26.92,23656.0,23.6537,23.8305,23.6537,23.804,23656.0
2020-04-15 10:30:00,26.92,26.97,26.83,26.83,28446.0,23.804,23.8482,23.7244,23.7244,28446.0
2020-04-15 10:40:00,26.85,27.02,26.84,27.02,23393.0,23.7421,23.8924,23.7332,23.8924,23393.0
2020-04-15 10:50:00,27.01,27.12,27.01,27.01,27653.0,23.8836,23.9808,23.8836,23.8836,27653.0
2020-04-15 11:00:00,26.99,27.0,26.87,26.96,15445.0,23.8659,23.8747,23.7598,23.8393,15445.0
2020-04-15 11:10:00,26.98,27.02,26.97,27.02,23230.0,23.857,23.8924,23.8482,23.8924,23230.0
2020-04-15 11:20:00,27.02,27.07,27.0,27.06,35329.0,23.8924,23.9366,23.8747,23.9278,35329.0
2020-04-15 11:30:00,27.07,27.2,27.05,27.06,28996.0,23.9366,24.0516,23.9189,23.9278,28996.0
2020-04-15 11:40:00,27.07,27.08,26.94,26.96,14238.0,23.9366,23.9455,23.8217,23.8393,14238.0
2020-04-15 11:50:00,26.96,27.0,26.91,26.92,12896.0,23.8393,23.8747,23.7951,23.804,12896.0
2020-04-15 12:00:00,26.91,26.97,26.9,26.94,20754.0,23.7951,23.8482,23.7863,23.8217,20754.0
2020-04-15 12:10:00,26.93,27.0,26.84,26.84,52123.0,23.8128,23.8747,23.7332,23.7332,52123.0
2020-04-15 12:20:00,26.84,26.89,26.8,26.88,20258.0,23.7332,23.7775,23.6979,23.7686,20258.0
2020-04-15 12:30:00,26.88,26.92,26.83,26.92,12268.0,23.7686,23.804,23.7244,23.804,12268.0
2020-04-15 12:40:00,26.92,26.97,26.91,26.93,12998.0,23.804,23.8482,23.7951,23.8128,12998.0
2020-04-15 12:50:00,26.94,27.05,26.93,27.02,11407.0,23.8217,23.9189,23.8128,23.8924,11407.0
2020-04-15 13:00:00,27.02,27.03,26.98,27.02,9940.0,23.8924,23.9012,23.857,23.8924,9940.0
2020-04-15 13:10:00,27.02,27.15,27.01,27.14,21054.0,23.8924,24.0074,23.8836,23.9985,21054.0
2020-04-15 13:20:00,27.15,27.15,27.08,27.09,12113.0,24.0074,24.0074,23.9455,23.9543,12113.0
2020-04-15 13:30:00,27.1,27.1,26.99,26.99,11641.0,23.9631,23.9631,23.8659,23.8659,11641.0
2020-04-15 13:40:00,27.0,27.0,26.94,26.97,12392.0,23.8747,23.8747,23.8217,23.8482,12392.0
2020-04-15 13:50:00,26.97,26.97,26.9,26.96,12181.0,23.8482,23.8482,23.7863,23.8393,12181.0
2020-04-15 14:00:00,26.96,27.01,26.96,27.01,13820.0,23.8393,23.8836,23.8393,23.8836,13820.0
2020-04-15 14:10:00,27.01,27.04,26.98,27.04,24266.0,23.8836,23.9101,23.857,23.9101,24266.0
2020-04-15 14:20:00,27.04,27.06,26.97,27.03,14834.0,23.9101,23.9278,23.8482,23.9012,14834.0
2020-04-15 14:30:00,27.03,27.09,27.02,27.09,19643.0,23.9012,23.9543,23.8924,23.9543,19643.0
2020-04-15 14:40:00,27.09,27.09,27.02,27.04,12654.0,23.9543,23.9543,23.8924,23.9101,12654.0
2020-04-15 14:50:00,27.04,27.07,26.98,27.06,17248.0,23.9101,23.9366,23.857,23.9278,17248.0
2020-04-15 15:00:00,27.05,27.07,26.98,26.99,23670.0,23.9189,23.9366,23.857,23.8659,23670.0
2020-04-15 15:10:00,26.98,27.01,26.95,26.99,26236.0,23.857,23.8836,23.8305,23.8659,26236.0
2020-04-15 15:20:00,27.0,27.0,26.95,26.97,16293.0,23.8747,23.8747,23.8305,23.8482,16293.0
2020-04-15 15:30:00,26.97,26.99,26.86,26.96,31383.0,23.8482,23.8659,23.7509,23.8393,31383.0
2020-04-15 15:40:00,26.96,26.97,26.9,26.94,30002.0,23.8393,23.8482,23.7863,23.8217,30002.0
2020-04-15 15:50:00,26.93,26.93,26.82,26.85,142342.0,23.8128,23.8128,23.7156,23.7421,142342.0
2020-04-16 09:30:00,27.14,27.14,26.88,26.93,26730.0,23.9985,23.9985,23.7686,23.8128,26730.0
2020-04-16 09:40:00,26.95,26.97,26.79,26.79,12929.0,23.8305,23.8482,23.689,23.689,12929.0
2020-04-16 09:50:00,26.78,26.78,26.72,26.74,11575.0,23.6802,23.6802,23.6271,23.6448,11575.0
2020-04-16 10:00:00,26.74,26.77,26.72,26.75,19325.0,23.6448,23.6713,23.6271,23.6537,19325.0
2020-04-16 10:10:00,26.75,26.83,26.75,26.79,9847.0,23.6537,23.7244,23.6537,23.689,9847.0
2020-04-16 10:20:00,26.78,26.79,26.66,26.71,17992.0,23.6802,23.689,23.5741,23.6183,17992.0
2020-04-16 10:30:00,26.7,26.78,26.69,26.75,17922.0,23.6094,23.6802,23.6006,23.6537,17922.0
2020-04-16 10:40:00,26.75,26.79,26.71,26.75,22271.0,23.6537,23.689,23.6183,23.6537,22271.0
2020-04-16 10:50:00,26.74,26.75,26.64,26.75,27166.0,23.6448,23.6537,23.5564,23.6537,27166.0
2020-04-16 11:00:00,26.76,26.86,26.75,26.85,29490.0,23.6625,23.7509,23.6537,23.7421,29490.0
2020-04-16 11:10:00,26.84,26.85,26.79,26.85,23749.0,23.7332,23.7421,23.689,23.7421,23749.0
2020-04-16 11:20:00,26.86,26.93,26.84,26.88,38790.0,23.7509,23.8128,23.7332,23.7686,38790.0
2020-04-16 11:30:00,26.88,26.91,26.85,26.9,21128.0,23.7686,23.7951,23.7421,23.7863,21128.0
2020-04-16 11:40:00,26.9,26.93,26.88,26.89,18978.0,23.7863,23.8128,23.7686,23.7775,18978.0
2020-04-16 11:50:00,26.9,26.93,26.89,26.92,28101.0,23.7863,23.8128,23.7775,23.804,28101.0
2020-04-16 12:00:00,26.91,26.97,26.87,26.87,36599.0,23.7951,23.8482,23.7598,23.7598,36599.0
2020-04-16 12:10:00,26.86,26.88,26.77,26.78,24776.0,23.7509,23.7686,23.6713,23.6802,24776.0
2020-04-16 12:20:00,26.77,26.8,26.72,26.79,59073.0,23.6713,23.6979,23.6271,23.689,59073.0
2020-04-16 12:30:00,26.78,26.78,26.64,26.65,56686.0,23.6802,23.6802,23.5564,23.5652,56686.0
2020-04-16 12:40:00,26.64,26.66,26.57,26.66,25367.0,23.5564,23.5741,23.4945,23.5741,25367.0
2020-04-16 12:50:00,26.65,26.75,26.62,26.73,73843.0,23.5652,23.6537,23.5387,23.636,73843.0
2020-04-16 13:00:00,26.74,26.76,26.69,26.72,90271.0,23.6448,23.6625,23.6006,23.6271,90271.0
2020-04-16 13:10:00,26.73,26.82,26.71,26.81,47832.0,23.636,23.7156,23.6183,23.7067,47832.0
2020-04-16 13:20:00,26.81,26.88,26.81,26.88,14114.0,23.7067,23.7686,23.7067,23.7686,14114.0
2020-04-16 13:30:00,26.87,26.94,26.87,26.9,15926.0,23.7598,23.8217,23.7598,23.7863,15926.0
2020-04-16 13:40:00,26.9,26.95,26.89,26.91,23973.0,23.7863,23.8305,23.7775,23.7951,23973.0
2020-04-16 13:50:00,26.92,26.93,26.8,26.85,30330.0,23.804,23.8128,23.6979,23.7421,30330.0
2020-04-16 14:00:00,26.85,26.87,26.81,26.87,29052.0,23.7421,23.7598,23.7067,23.7598,29052.0
2020-04-16 14:10:00,26.86,26.89,26.83,26.86,62785.0,23.7509,23.7775,23.7244,23.7509,62785.0
2020-04-16 14:20:00,26.86,26.88,26.81,26.86,31506.0,23.7509,23.7686,23.7067,23.7509,31506.0
2020-04-16 14:30:00,26.85,26.88,26.83,26.84,36257.0,23.7421,23.7686,23.7244,23.7332,36257.0
2020-04-16 14:40:00,26.83,26.85,26.79,26.8,26317.0,23.7244,23.7421,23.689,23.6979,26317.0
2020-04-16 14:50:00,26.81,26.87,26.78,26.83,25888.0,23.7067,23.7598,23.6802,23.7244,25888.0
2020-04-16 15:00:00,26.84,26.87,26.81,26.85,25988.0,23.7332,23.7598,23.7067,23.7421,25988.0
2020-04-16 15:10:00,26.85,26.86,26.82,26.86,40236.0,23.7421,23.7509,23.7156,23.7509,40236.0
2020-04-16 15:20:00,26.86,26.87,26.8,26.85,95157.0,23.7509,23.7598,23.6979,23.7421,95157.0
2020-04-16 15:30:00,26.85,26.86,26.8,26.83,78913.0,23.7421,23.7509,23.6979,23.7244,78913.0
2020-04-16 15:40:00,26.84,26.85,26.8,26.83,54388.0,23.7332,23.7421,23.6979,23.7244,54388.0
2020-04-16 15:50:00,26.84,26.9,26.8,26.85,217253.0,23.7332,23.7863,23.6979,23.7421,217253.0
2020-04-17 09:30:00,27.15,27.28,27.08,27.28,37544.0,24.0074,24.1223,23.9455,24.1223,37544.0
2020-04-17 09:40:00,27.25,27.31,27.13,27.23,31777.0,24.0958,24.1488,23.9897,24.0781,31777.0
2020-04-17 09:50:00,27.23,27.27,27.16,27.19,25511.0,24.0781,24.1135,24.0162,24.0427,25511.0
2020-04-17 10:00:00,27.19,27.21,27.07,27.1,30897.0,24.0427,24.0604,23.9366,23.9631,30897.0
2020-04-17 10:10:00,27.08,27.09,26.9,26.94,27961.0,23.9455,23.9543,23.7863,23.8217,27961.0
2020-04-17 10:20:00,26.96,27.05,26.92,27.01,16488.0,23.8393,23.9189,23.804,23.8836,16488.0
2020-04-17 10:30:00,27.01,27.01,26.8,26.85,54286.0,23.8836,23.8836,23.6979,23.7421,54286.0
2020-04-17 10:40:00,26.84,26.87,26.78,26.79,23713.0,23.7332,23.7598,23.6802,23.689,23713.0
2020-04-17 10:50:00,26.79,26.86,26.77,26.85,19312.0,23.689,23.7509,23.6713,23.7421,19312.0
2020-04-17 11:00:00,26.84,26.88,26.8,26.81,31875.0,23.7332,23.7686,23.6979,23.7067,31875.0
2020-04-17 11:10:00,26.81,26.82,26.72,26.74,27928.0,23.7067,23.7156,23.6271,23.6448,27928.0
2020-04-17 11:20:00,26.75,26.76,26.68,26.71,21027.0,23.6537,23.6625,23.5918,23.6183,21027.0
2020-04-17 11:30:00,26.72,26.77,26.71,26.75,38145.0,23.6271,23.6713,23.6183,23.6537,38145.0
2020-04-17 11:40:00,26.75,26.82,26.75,26.77,38699.0,23.6537,23.7156,23.6537,23.6713,38699.0
2020-04-17 11:50:00,26.77,26.85,26.75,26.83,28732.0,23.6713,23.7421,23.6537,23.7244,28732.0
2020-04-17 12:00:00,26.83,26.83,26.62,26.68,108354.0,23.7244,23.7244,23.5387,23.5918,108354.0
2020-04-17 12:10:00,26.67,26.67,26.55,26.57,92594.0,23.5829,23.5829,23.4768,23.4945,92594.0
2020-04-17 12:20:00,26.57,26.65,26.51,26.62,106926.0,23.4945,23.5652,23.4414,23.5387,106926.0
2020-04-17 12:30:00,26.62,26.71,26.61,26.7,46645.0,23.5387,23.6183,23.5299,23.6094,46645.0
2020-04-17 12:40:00,26.7,26.74,26.67,26.7,60456.0,23.6094,23.6448,23.5829,23.6094,60456.0
2020-04-17 12:50:00,26.71,26.73,26.69,26.7,34840.0,23.6183,23.636,23.6006,23.6094,34840.0
2020-04-17 13:00:00,26.69,26.76,26.66,26.73,82914.0,23.6006,23.6625,23.5741,23.636,82914.0
2020-04-17 13:10:00,26.73,26.74,26.68,26.73,54271.0,23.636,23.6448,23.5918,23.636,54271.0
2020-04-17 13:20:00,26.73,26.73,26.66,26.67,50179.0,23.636,23.636,23.5741,23.5829,50179.0
2020-04-17 13:30:00,26.67,26.69,26.59,26.64,64411.0,23.5829,23.6006,23.5122,23.5564,64411.0
2020-04-17 13:40:00,26.63,26.63,26.55,26.6,47180.0,23.5475,23.5475,23.4768,23.521,47180.0
2020-04-17 13:50:00,26.6,26.64,26.57,26.58,46597.0,23.521,23.5564,23.4945,23.5033,46597.0
2020-04-17 14:00:00,26.58,26.58,26.47,26.5,51518.0,23.5033,23.5033,23.4061,23.4326,51518.0
2020-04-17 14:10:00,26.51,26.54,26.41,26.45,59213.0,23.4414,23.468,23.353,23.3884,59213.0
2020-04-17 14:20:00,26.44,26.48,26.41,26.42,66762.0,23.3795,23.4149,23.353,23.3619,66762.0
2020-04-17 14:30:00,26.42,26.43,26.31,26.34,61082.0,23.3619,23.3707,23.2646,23.2911,61082.0
2020-04-17 14:40:00,26.33,26.44,26.28,26.42,72757.0,23.2823,23.3795,23.2381,23.3619,72757.0
2020-04-17 14:50:00,26.42,26.43,26.37,26.43,59374.0,23.3619,23.3707,23.3176,23.3707,59374.0
2020-04-17 15:00:00,26.42,26.51,26.32,26.44,125427.0,23.3619,23.4414,23.2734,23.3795,125427.0
2020-04-17 15:10:00,26.43,26.44,26.19,26.2,142250.0,23.3707,23.3795,23.1585,23.1673,142250.0
2020-04-17 15:20:00,26.21,26.22,26.07,26.1,288700.0,23.1762,23.185,23.0524,23.0789,288700.0
2020-04-17 15:30:00,26.1,26.13,26.01,26.02,231803.0,23.0789,23.1054,22.9993,23.0082,231803.0
2020-04-17 15:40:00,26.01,26.04,25.95,25.98,634299.0,22.9993,23.0258,22.9463,22.9728,634299.0
2020-04-17 15:50:00,25.99,26.29,25.98,26.15,691839.0,22.9816,23.2469,22.9728,23.1231,691839.0
2020-04-20 09:30:00,25.87,26.04,25.77,25.92,33885.0,22.8755,23.0258,22.7871,22.9197,33885.0
2020-04-20 09:40:00,25.93,26.04,25.67,26.04,45598.0,22.9286,23.0258,22.6987,23.0258,45598.0
2020-04-20 09:50:00,26.05,26.2,25.99,26.08,35439.0,23.0347,23.1673,22.9816,23.0612,35439.0
2020-04-20 10:00:00,26.06,26.14,26.01,26.09,25536.0,23.0435,23.1143,22.9993,23.0701,25536.0
2020-04-20 10:10:00,26.08,26.11,25.99,26.04,23392.0,23.0612,23.0877,22.9816,23.0258,23392.0
2020-04-20 10:20:00,26.05,26.06,25.92,25.96,55815.0,23.0347,23.0435,22.9197,22.9551,55815.0
2020-04-20 10:30:00,25.96,26.0,25.93,25.98,49888.0,22.9551,22.9905,22.9286,22.9728,49888.0
2020-04-20 10:40:00,25.98,26.2,25.96,26.16,44762.0,22.9728,23.1673,22.9551,23.132,44762.0
2020-04-20 10:50:00,26.15,26.21,26.14,26.15,42988.0,23.1231,23.1762,23.1143,23.1231,42988.0
2020-04-20 11:00:00,26.15,26.19,26.12,26.17,20866.0,23.1231,23.1585,23.0966,23.1408,20866.0
2020-04-20 11:10:00,26.17,26.18,26.07,26.14,31306.0,23.1408,23.1496,23.0524,23.1143,31306.0
2020-04-20 11:20:00,26.14,26.18,26.11,26.15,33020.0,23.1143,23.1496,23.0877,23.1231,33020.0
2020-04-20 11:30:00,26.14,26.2,26.13,26.17,50689.0,23.1143,23.1673,23.1054,23.1408,50689.0
2020-04-20 11:40:00,26.18,26.19,26.14,26.17,26817.0,23.1496,23.1585,23.1143,23.1408,26817.0
2020-04-20 11:50:00,26.16,26.18,26.13,26.18,25349.0,23.132,23.1496,23.1054,23.1496,25349.0
2020-04-20 12:00:00,26.16,26.19,26.13,26.17,32200.0,23.132,23.1585,23.1054,23.1408,32200.0
2020-04-20 12:10:00,26.17,26.18,26.12,26.12,29157.0,23.1408,23.1496,23.0966,23.0966,29157.0
2020-04-20 12:20:00,26.11,26.16,26.09,26.14,19113.0,23.0877,23.132,23.0701,23.1143,19113.0
2020-04-20 12:30:00,26.14,26.18,26.13,26.14,29394.0,23.1143,23.1496,23.1054,23.1143,29394.0
2020-04-20 12:40:00,26.14,26.18,26.14,26.16,29081.0,23.1143,23.1496,23.1143,23.132,29081.0
2020-04-20 12:50:00,26.16,26.17,26.14,26.16,32487.0,23.132,23.1408,23.1143,23.132,32487.0
2020-04-20 13:00:00,26.15,26.16,26.11,26.16,16473.0,23.1231,23.132,23.0877,23.132,16473.0
2020-04-20 13:10:00,26.16,26.17,26.13,26.15,27980.0,23.132,23.1408,23.1054,23.1231,27980.0
2020-04-20 13:20:00,26.14,26.15,26.07,26.07,20692.0,23.1143,23.1231,23.0524,23.0524,20692.0
2020-04-20 13:30:00,26.07,26.1,26.05,26.09,19480.0,23.0524,23.0789,23.0347,23.0701,19480.0
2020-04-20 13:40:00,26.09,26.12,26.08,26.1,24663.0,23.0701,23.0966,23.0612,23.0789,24663.0
2020-04-20 13:50:00,26.11,26.16,26.1,26.11,105506.0,23.0877,23.132,23.0789,23.0877,105506.0
2020-04-20 14:00:00,26.11,26.33,26.1,26.29,38842.0,23.0877,23.2823,23.0789,23.2469,38842.0
2020-04-20 14:10:00,26.29,26.32,26.2,26.21,22991.0,23.2469,23.2734,23.1673,23.1762,22991.0
2020-04-20 14:20:00,26.22,26.23,26.14,26.14,26764.0,23.185,23.1938,23.1143,23.1143,26764.0
2020-04-20 14:30:00,26.14,26.26,26.13,26.25,29516.0,23.1143,23.2204,23.1054,23.2115,29516.0
2020-04-20 14:40:00,26.25,26.26,26.18,26.26,23552.0,23.2115,23.2204,23.1496,23.2204,23552.0
2020-04-20 14:50:00,26.26,26.26,26.11,26.13,27755.0,23.2204,23.2204,23.0877,23.1054,27755.0
2020-04-20 15:00:00,26.13,26.18,26.06,26.11,27172.0,23.1054,23.1496,23.0435,23.0877,27172.0
2020-04-20 15:10:00,26.11,26.15,26.09,26.1,26782.0,23.0877,23.1231,23.0701,23.0789,26782.0
2020-04-20 15:20:00,26.1,26.13,26.08,26.11,32093.0,23.0789,23.1054,23.0612,23.0877,32093.0
2020-04-20 15:30:00,26.11,26.16,26.09,26.13,62611.0,23.0877,23.132,23.0701,23.1054,62611.0
2020-04-20 15:40:00,26.13,26.15,26.08,26.14,62579.0,23.1054,23.1231,23.0612,23.1143,62579.0
2020-04-20 15:50:00,26.15,26.22,26.01,26.02,175039.0,23.1231,23.185,22.9993,23.0082,175039.0
2020-04-21 09:30:00,25.62,25.62,25.4,25.41,28819.0,22.6545,22.6545,22.4599,22.4688,28819.0
2020-04-21 09:40:00,25.43,25.49,25.27,25.37,149695.0,22.4864,22.5395,22.345,22.4334,149695.0
2020-04-21 09:50:00,25.38,25.44,25.34,25.35,40383.0,22.4422,22.4953,22.4069,22.4157,40383.0
2020-04-21 10:00:00,25.36,25.45,25.33,25.44,69704.0,22.4246,22.5041,22.398,22.4953,69704.0
2020-04-21 10:10:00,25.46,25.76,25.46,25.68,500838.0,22.513,22.7783,22.513,22.7075,500838.0
2020-04-21 10:20:00,25.71,25.83,25.7,25.75,21842.0,22.734,22.8401,22.7252,22.7694,21842.0
2020-04-21 10:30:00,25.75,25.82,25.75,25.75,34250.0,22.7694,22.8313,22.7694,22.7694,34250.0
2020-04-21 10:40:00,25.75,25.77,25.69,25.72,43992.0,22.7694,22.7871,22.7164,22.7429,43992.0
2020-04-21 10:50:00,25.73,25.77,25.71,25.76,28779.0,22.7517,22.7871,22.734,22.7783,28779.0
2020-04-21 11:00:00,25.75,25.77,25.62,25.62,24495.0,22.7694,22.7871,22.6545,22.6545,24495.0
2020-04-21 11:10:00,25.62,25.65,25.5,25.58,30744.0,22.6545,22.681,22.5483,22.6191,30744.0
2020-04-21 11:20:00,25.58,25.67,25.57,25.58,22219.0,22.6191,22.6987,22.6102,22.6191,22219.0
2020-04-21 11:30:00,25.6,25.66,25.56,25.61,24691.0,22.6368,22.6898,22.6014,22.6456,24691.0
2020-04-21 11:40:00,25.61,25.62,25.54,25.62,25193.0,22.6456,22.6545,22.5837,22.6545,25193.0
2020-04-21 11:50:00,25.61,25.73,25.59,25.67,28276.0,22.6456,22.7517,22.6279,22.6987,28276.0
2020-04-21 12:00:00,25.67,25.72,25.62,25.71,31533.0,22.6987,22.7429,22.6545,22.734,31533.0
2020-04-21 12:10:00,25.71,25.74,25.66,25.66,27393.0,22.734,22.7606,22.6898,22.6898,27393.0
2020-04-21 12:20:00,25.67,25.71,25.6,25.68,26268.0,22.6987,22.734,22.6368,22.7075,26268.0
2020-04-21 12:30:00,25.68,25.68,25.58,25.61,20788.0,22.7075,22.7075,22.6191,22.6456,20788.0
2020-04-21 12:40:00,25.61,25.64,25.56,25.58,18377.0,22.6456,22.6721,22.6014,22.6191,18377.0
2020-04-21 12:50:00,25.58,25.68,25.58,25.66,24935.0,22.6191,22.7075,22.6191,22.6898,24935.0
2020-04-21 13:00:00,25.66,25.69,25.61,25.64,45848.0,22.6898,22.7164,22.6456,22.6721,45848.0
2020-04-21 13:10:00,25.64,25.66,25.6,25.62,49334.0,22.6721,22.6898,22.6368,22.6545,49334.0
2020-04-21 13:20:00,25.62,25.67,25.59,25.62,82195.0,22.6545,22.6987,22.6279,22.6545,82195.0
2020-04-21 13:30:00,25.61,25.63,25.59,25.61,45325.0,22.6456,22.6633,22.6279,22.6456,45325.0
2020-04-21 13:40:00,25.6,25.62,25.57,25.59,36741.0,22.6368,22.6545,22.6102,22.6279,36741.0
2020-04-21 13:50:00,25.6,25.64,25.58,25.63,62780.0,22.6368,22.6721,22.6191,22.6633,62780.0
2020-04-21 14:00:00,25.63,25.63,25.58,25.61,22437.0,22.6633,22.6633,22.6191,22.6456,22437.0
2020-04-21 14:10:00,25.61,25.64,25.58,25.6,34847.0,22.6456,22.6721,22.6191,22.6368,34847.0
2020-04-21 14:20:00,25.6,25.66,25.58,25.64,79215.0,22.6368,22.6898,22.6191,22.6721,79215.0
2020-04-21 14:30:00,25.64,25.66,25.58,25.59,16470.0,22.6721,22.6898,22.6191,22.6279,16470.0
2020-04-21 14:40:00,25.59,25.59,25.5,25.52,24649.0,22.6279,22.6279,22.5483,22.566,24649.0
2020-04-21 14:50:00,25.52,25.6,25.5,25.54,26377.0,22.566,22.6368,22.5483,22.5837,26377.0
2020-04-21 15:00:00,25.54,25.58,25.49,25.52,31531.0,22.5837,22.6191,22.5395,22.566,31531.0
2020-04-21 15:10:00,25.52,25.59,25.51,25.58,65748.0,22.566,22.6279,22.5572,22.6191,65748.0
2020-04-21 15:20:00,25.58,25.72,25.55,25.7,74642.0,22.6191,22.7429,22.5926,22.7252,74642.0
2020-04-21 15:30:00,25.7,25.72,25.63,25.68,96290.0,22.7252,22.7429,22.6633,22.7075,96290.0
2020-04-21 15:40:00,25.67,25.75,25.64,25.65,88296.0,22.6987,22.7694,22.6721,22.681,88296.0
2020-04-21 15:50:00,25.64,25.71,25.54,25.66,232415.0,22.6721,22.734,22.5837,22.6898,232415.0
2020-04-22 09:30:00,25.83,26.12,25.8,25.96,31142.0,22.8401,23.0966,22.8136,22.9551,31142.0
2020-04-22 09:40:00,25.96,26.03,25.93,26.0,36655.0,22.9551,23.017,22.9286,22.9905,36655.0
2020-04-22 09:50:00,26.0,26.04,25.92,26.01,37827.0,22.9905,23.0258,22.9197,22.9993,37827.0
2020-04-22 10:00:00,26.01,26.11,25.98,26.1,29524.0,22.9993,23.0877,22.9728,23.0789,29524.0
2020-04-22 10:10:00,26.11,26.2,26.11,26.2,40792.0,23.0877,23.1673,23.0877,23.1673,40792.0
2020-04-22 10:20:00,26.2,26.34,26.18,26.31,30569.0,23.1673,23.2911,23.1496,23.2646,30569.0
2020-04-22 10:30:00,26.3,26.36,26.27,26.33,35704.0,23.2557,23.3088,23.2292,23.2823,35704.0
2020-04-22 10:40:00,26.32,26.41,26.31,26.31,26453.0,23.2734,23.353,23.2646,23.2646,26453.0
2020-04-22 10:50:00,26.31,26.33,26.25,26.29,45078.0,23.2646,23.2823,23.2115,23.2469,45078.0
2020-04-22 11:00:00,26.29,26.35,26.24,26.29,32604.0,23.2469,23.3,23.2027,23.2469,32604.0
2020-04-22 11:10:00,26.29,26.37,26.26,26.35,19274.0,23.2469,23.3176,23.2204,23.3,19274.0
2020-04-22 11:20:00,26.36,26.36,26.24,26.31,59068.0,23.3088,23.3088,23.2027,23.2646,59068.0
2020-04-22 11:30:00,26.31,26.38,26.3,26.34,14083.0,23.2646,23.3265,23.2557,23.2911,14083.0
2020-04-22 11:40:00,26.34,26.39,26.29,26.3,27795.0,23.2911,23.3353,23.2469,23.2557,27795.0
2020-04-22 11:50:00,26.3,26.32,26.27,26.31,23728.0,23.2557,23.2734,23.2292,23.2646,23728.0
2020-04-22 12:00:00,26.31,26.41,26.31,26.37,17846.0,23.2646,23.353,23.2646,23.3176,17846.0
2020-04-22 12:10:00,26.37,26.43,26.34,26.4,24674.0,23.3176,23.3707,23.2911,23.3442,24674.0
2020-04-22 12:20:00,26.41,26.55,26.41,26.51,86101.0,23.353,23.4768,23.353,23.4414,86101.0
2020-04-22 12:30:00,26.5,26.56,26.43,26.55,41430.0,23.4326,23.4856,23.3707,23.4768,41430.0
2020-04-22 12:40:00,26.56,26.61,26.5,26.5,44356.0,23.4856,23.5299,23.4326,23.4326,44356.0
2020-04-22 12:50:00,26.5,26.53,26.48,26.51,39440.0,23.4326,23.4591,23.4149,23.4414,39440.0
2020-04-22 13:00:00,26.51,26.57,26.49,26.53,37789.0,23.4414,23.4945,23.4238,23.4591,37789.0
2020-04-22 13:10:00,26.54,26.56,26.49,26.5,21502.0,23.468,23.4856,23.4238,23.4326,21502.0
2020-04-22 13:20:00,26.5,26.52,26.44,26.49,63748.0,23.4326,23.4503,23.3795,23.4238,63748.0
2020-04-22 13:30:00,26.5,26.5,26.41,26.45,53690.0,23.4326,23.4326,23.353,23.3884,53690.0
2020-04-22 13:40:00,26.45,26.47,26.43,26.46,23124.0,23.3884,23.4061,23.3707,23.3972,23124.0
2020-04-22 13:50:00,26.46,26.47,26.44,26.45,44582.0,23.3972,23.4061,23.3795,23.3884,44582.0
2020-04-22 14:00:00,26.46,26.47,26.44,26.46,33847.0,23.3972,23.4061,23.3795,23.3972,33847.0
2020-04-22 14:10:00,26.46,26.46,26.25,26.25,34672.0,23.3972,23.3972,23.2115,23.2115,34672.0
2020-04-22 14:20:00,26.24,26.34,26.22,26.34,33357.0,23.2027,23.2911,23.185,23.2911,33357.0
2020-04-22 14:30:00,26.34,26.46,26.33,26.46,24397.0,23.2911,23.3972,23.2823,23.3972,24397.0
2020-04-22 14:40:00,26.46,26.53,26.46,26.51,67535.0,23.3972,23.4591,23.3972,23.4414,67535.0
2020-04-22 14:50:00,26.51,26.55,26.48,26.5,37740.0,23.4414,23.4768,23.4149,23.4326,37740.0
2020-04-22 15:00:00,26.5,26.56,26.48,26.55,49377.0,23.4326,23.4856,23.4149,23.4768,49377.0
2020-04-22 15:10:00,26.55,26.56,26.43,26.51,61388.0,23.4768,23.4856,23.3707,23.4414,61388.0
2020-04-22 15:20:00,26.51,26.56,26.5,26.55,62588.0,23.4414,23.4856,23.4326,23.4768,62588.0
2020-04-22 15:30:00,26.55,26.58,26.53,26.55,86113.0,23.4768,23.5033,23.4591,23.4768,86113.0
2020-04-22 15:40:00,26.55,26.66,26.55,26.64,145279.0,23.4768,23.5741,23.4768,23.5564,145279.0
2020-04-22 15:50:00,26.65,26.69,26.48,26.54,278937.0,23.5652,23.6006,23.4149,23.468,278937.0
2020-04-23 09:30:00,26.48,26.59,26.36,26.59,26320.0,23.4149,23.5122,23.3088,23.5122,26320.0
2020-04-23 09:40:00,26.55,26.56,26.4,26.43,49090.0,23.4768,23.4856,23.3442,23.3707,49090.0
2020-04-23 09:50:00,26.43,26.45,26.29,26.42,35317.0,23.3707,23.3884,23.2469,23.3619,35317.0
2020-04-23 10:00:00,26.42,26.49,26.37,26.39,29666.0,23.3619,23.4238,23.3176,23.3353,29666.0
2020-04-23 10:10:00,26.4,26.46,26.37,26.46,30069.0,23.3442,23.3972,23.3176,23.3972,30069.0
2020-04-23 10:20:00,26.46,26.46,26.37,26.42,42849.0,23.3972,23.3972,23.3176,23.3619,42849.0
2020-04-23 10:30:00,26.41,26.44,26.38,26.42,26982.0,23.353,23.3795,23.3265,23.3619,26982.0
2020-04-23 10:40:00,26.42,26.48,26.41,26.41,30315.0,23.3619,23.4149,23.353,23.353,30315.0
2020-04-23 10:50:00,26.41,26.49,26.4,26.46,20912.0,23.353,23.4238,23.3442,23.3972,20912.0
2020-04-23 11:00:00,26.47,26.47,26.4,26.42,20100.0,23.4061,23.4061,23.3442,23.3619,20100.0
2020-04-23 11:10:00,26.42,26.47,26.4,26.46,19495.0,23.3619,23.4061,23.3442,23.3972,19495.0
2020-04-23 11:20:00,26.44,26.45,26.39,26.41,26379.0,23.3795,23.3884,23.3353,23.353,26379.0
2020-04-23 11:30:00,26.4,26.41,26.31,26.33,43063.0,23.3442,23.353,23.2646,23.2823,43063.0
2020-04-23 11:40:00,26.33,26.39,26.29,26.39,33370.0,23.2823,23.3353,23.2469,23.3353,33370.0
2020-04-23 11:50:00,26.38,26.38,26.3,26.34,85354.0,23.3265,23.3265,23.2557,23.2911,85354.0
2020-04-23 12:00:00,26.34,26.34,26.27,26.31,22869.0,23.2911,23.2911,23.2292,23.2646,22869.0
2020-04-23 12:10:00,26.31,26.35,26.3,26.34,20575.0,23.2646,23.3,23.2557,23.2911,20575.0
2020-04-23 12:20:00,26.34,26.37,26.32,26.36,19003.0,23.2911,23.3176,23.2734,23.3088,19003.0
2020-04-23 12:30:00,26.35,26.38,26.33,26.37,14812.0,23.3,23.3265,23.2823,23.3176,14812.0
2020-04-23 12:40:00,26.37,26.38,26.18,26.28,49101.0,23.3176,23.3265,23.1496,23.2381,49101.0
2020-04-23 12:50:00,26.26,26.31,26.19,26.29,43529.0,23.2204,23.2646,23.1585,23.2469,43529.0
2020-04-23 13:00:00,26.3,26.39,26.28,26.32,31999.0,23.2557,23.3353,23.2381,23.2734,31999.0
2020-04-23 13:10:00,26.32,26.37,26.27,26.27,14476.0,23.2734,23.3176,23.2292,23.2292,14476.0
2020-04-23 13:20:00,26.28,26.28,26.21,26.26,34270.0,23.2381,23.2381,23.1762,23.2204,34270.0
2020-04-23 13:30:00,26.25,26.28,26.22,26.24,25854.0,23.2115,23.2381,23.185,23.2027,25854.0
2020-04-23 13:40:00,26.23,26.27,26.19,26.25,33750.0,23.1938,23.2292,23.1585,23.2115,33750.0
2020-04-23 13:50:00,26.25,26.26,26.19,26.26,47425.0,23.2115,23.2204,23.1585,23.2204,47425.0
2020-04-23 14:00:00,26.26,26.27,26.22,26.23,44444.0,23.2204,23.2292,23.185,23.1938,44444.0
2020-04-23 14:10:00,26.22,26.23,26.11,26.14,61509.0,23.185,23.1938,23.0877,23.1143,61509.0
2020-04-23 14:20:00,26.14,26.2,26.14,26.19,17970.0,23.1143,23.1673,23.1143,23.1585,17970.0
2020-04-23 14:30:00,26.19,26.23,26.17,26.18,16468.0,23.1585,23.1938,23.1408,23.1496,16468.0
2020-04-23 14:40:00,26.18,26.24,26.18,26.21,17433.0,23.1496,23.2027,23.1496,23.1762,17433.0
2020-04-23 14:50:00,26.2,26.32,26.2,26.28,18389.0,23.1673,23.2734,23.1673,23.2381,18389.0
2020-04-23 15:00:00,26.28,26.29,26.23,26.25,18250.0,23.2381,23.2469,23.1938,23.2115,18250.0
2020-04-23 15:10:00,26.24,26.24,26.06,26.1,54728.0,23.2027,23.2027,23.0435,23.0789,54728.0
2020-04-23 15:20:00,26.1,26.21,26.09,26.19,22256.0,23.0789,23.1762,23.0701,23.1585,22256.0
2020-04-23 15:30:00,26.19,26.23,26.14,26.17,37401.0,23.1585,23.1938,23.1143,23.1408,37401.0
2020-04-23 15:40:00,26.17,26.28,26.14,26.27,59776.0,23.1408,23.2381,23.1143,23.2292,59776.0
2020-04-23 15:50:00,26.28,26.3,26.15,26.16,160793.0,23.2381,23.2557,23.1231,23.132,160793.0
2020-04-24 09:30:00,26.29,26.45,26.04,26.05,18883.0,23.2469,23.3884,23.0258,23.0347,18883.0
2020-04-24 09:40:00,26.03,26.23,26.03,26.05,46243.0,23.017,23.1938,23.017,23.0347,46243.0
2020-04-24 09:50:00,26.06,26.2,26.02,26.18,21050.0,23.0435,23.1673,23.0082,23.1496,21050.0
2020-04-24 10:00:00,26.17,26.24,26.16,26.18,31984.0,23.1408,23.2027,23.132,23.1496,31984.0
2020-04-24 10:10:00,26.18,26.21,26.09,26.11,25079.0,23.1496,23.1762,23.0701,23.0877,25079.0
2020-04-24 10:20:00,26.11,26.2,26.09,26.16,16863.0,23.0877,23.1673,23.0701,23.132,16863.0
2020-04-24 10:30:00,26.17,26.26,26.15,26.23,23756.0,23.1408,23.2204,23.1231,23.1938,23756.0
2020-04-24 10:40:00,26.24,26.24,26.18,26.2,23523.0,23.2027,23.2027,23.1496,23.1673,23523.0
2020-04-24 10:50:00,26.2,26.23,26.17,26.19,25442.0,23.1673,23.1938,23.1408,23.1585,25442.0
2020-04-24 11:00:00,26.19,26.21,26.12,26.14,26213.0,23.1585,23.1762,23.0966,23.1143,26213.0
2020-04-24 11:10:00,26.14,26.14,26.04,26.14,19743.0,23.1143,23.1143,23.0258,23.1143,19743.0
2020-04-24 11:20:00,26.14,26.22,26.13,26.17,16832.0,23.1143,23.185,23.1054,23.1408,16832.0
2020-04-24 11:30:00,26.16,26.21,26.14,26.17,14262.0,23.132,23.1762,23.1143,23.1408,14262.0
2020-04-24 11:40:00,26.18,26.19,26.13,26.17,37068.0,23.1496,23.1585,23.1054,23.1408,37068.0
2020-04-24 11:50:00,26.17,26.19,25.92,25.92,35557.0,23.1408,23.1585,22.9197,22.9197,35557.0
2020-04-24 12:00:00,25.91,26.0,25.89,25.99,20058.0,22.9109,22.9905,22.8932,22.9816,20058.0
2020-04-24 12:10:00,25.98,25.98,25.94,25.98,20110.0,22.9728,22.9728,22.9374,22.9728,20110.0
2020-04-24 12:20:00,25.98,25.99,25.94,25.99,13356.0,22.9728,22.9816,22.9374,22.9816,13356.0
2020-04-24 12:30:00,25.99,26.05,25.98,26.04,15012.0,22.9816,23.0347,22.9728,23.0258,15012.0
2020-04-24 12:40:00,26.04,26.09,26.03,26.08,12080.0,23.0258,23.0701,23.017,23.0612,12080.0
2020-04-24 12:50:00,26.08,26.11,26.07,26.08,23260.0,23.0612,23.0877,23.0524,23.0612,23260.0
2020-04-24 13:00:00,26.09,26.09,26.06,26.09,12125.0,23.0701,23.0701,23.0435,23.0701,12125.0
2020-04-24 13:10:00,26.09,26.09,26.07,26.08,10434.0,23.0701,23.0701,23.0524,23.0612,10434.0
2020-04-24 13:20:00,26.08,26.12,26.06,26.12,17671.0,23.0612,23.0966,23.0435,23.0966,17671.0
2020-04-24 13:30:00,26.13,26.14,26.1,26.14,13670.0,23.1054,23.1143,23.0789,23.1143,13670.0
2020-04-24 13:40:00,26.14,26.2,26.13,26.2,12316.0,23.1143,23.1673,23.1054,23.1673,12316.0
2020-04-24 13:50:00,26.19,26.22,26.11,26.14,33091.0,23.1585,23.185,23.0877,23.1143,33091.0
2020-04-24 14:00:00,26.14,26.2,26.14,26.2,12437.0,23.1143,23.1673,23.1143,23.1673,12437.0
2020-04-24 14:10:00,26.19,26.21,26.17,26.17,18786.0,23.1585,23.1762,23.1408,23.1408,18786.0
2020-04-24 14:20:00,26.16,26.17,26.08,26.11,17472.0,23.132,23.1408,23.0612,23.0877,17472.0
2020-04-24 14:30:00,26.12,26.2,26.09,26.2,19733.0,23.0966,23.1673,23.0701,23.1673,19733.0
2020-04-24 14:40:00,26.2,26.22,26.17,26.21,18499.0,23.1673,23.185,23.1408,23.1762,18499.0
2020-04-24 14:50:00,26.21,26.23,26.17,26.21,25039.0,23.1762,23.1938,23.1408,23.1762,25039.0
2020-04-24 15:00:00,26.21,26.22,26.16,26.22,23989.0,23.1762,23.185,23.132,23.185,23989.0
2020-04-24 15:10:00,26.22,26.25,26.18,26.24,33339.0,23.185,23.2115,23.1496,23.2027,33339.0
2020-04-24 15:20:00,26.23,26.28,26.2,26.2,29958.0,23.1938,23.2381,23.1673,23.1673,29958.0
2020-04-24 15:30:00,26.2,26.22,26.17,26.21,63078.0,23.1673,23.185,23.1408,23.1762,63078.0
2020-04-24 15:40:00,26.21,26.36,26.2,26.34,62857.0,23.1762,23.3088,23.1673,23.2911,62857.0
2020-04-24 15:50:00,26.34,26.35,26.28,26.3,302086.0,23.2911,23.3,23.2381,23.2557,302086.0
2020-04-27 09:30:00,27.16,27.25,26.26,26.46,61052.0,24.0162,24.0958,23.2204,23.3972,61052.0
2020-04-27 09:40:00,26.42,26.42,26.18,26.27,43732.0,23.3619,23.3619,23.1496,23.2292,43732.0
2020-04-27 09:50:00,26.26,26.34,26.19,26.26,50215.0,23.2204,23.2911,23.1585,23.2204,50215.0
2020-04-27 10:00:00,26.26,26.26,26.14,26.17,37916.0,23.2204,23.2204,23.1143,23.1408,37916.0
2020-04-27 10:10:00,26.17,26.19,26.11,26.14,55477.0,23.1408,23.1585,23.0877,23.1143,55477.0
2020-04-27 10:20:00,26.15,26.19,26.12,26.18,105674.0,23.1231,23.1585,23.0966,23.1496,105674.0
2020-04-27 10:30:00,26.18,26.18,26.07,26.11,48900.0,23.1496,23.1496,23.0524,23.0877,48900.0
2020-04-27 10:40:00,26.11,26.12,26.03,26.1,37670.0,23.0877,23.0966,23.017,23.0789,37670.0
2020-04-27 10:50:00,26.1,26.1,26.04,26.07,82892.0,23.0789,23.0789,23.0258,23.0524,82892.0
2020-04-27 11:00:00,26.07,26.13,26.03,26.09,64710.0,23.0524,23.1054,23.017,23.0701,64710.0
2020-04-27 11:10:00,26.09,26.1,25.98,25.99,71295.0,23.0701,23.0789,22.9728,22.9816,71295.0
2020-04-27 11:20:00,25.99,26.01,25.95,26.01,91311.0,22.9816,22.9993,22.9463,22.9993,91311.0
2020-04-27 11:30:00,26.01,26.05,25.95,26.03,58229.0,22.9993,23.0347,22.9463,23.017,58229.0
2020-04-27 11:40:00,26.03,26.09,26.0,26.07,45173.0,23.017,23.0701,22.9905,23.0524,45173.0
2020-04-27 11:50:00,26.07,26.1,26.04,26.08,46403.0,23.0524,23.0789,23.0258,23.0612,46403.0
2020-04-27 12:00:00,26.08,26.14,26.04,26.12,66905.0,23.0612,23.1143,23.0258,23.0966,66905.0
2020-04-27 12:10:00,26.12,26.18,26.07,26.15,42327.0,23.0966,23.1496,23.0524,23.1231,42327.0
2020-04-27 12:20:00,26.16,26.3,26.15,26.28,25192.0,23.132,23.2557,23.1231,23.2381,25192.0
2020-04-27 12:30:00,26.29,26.37,26.26,26.36,59602.0,23.2469,23.3176,23.2204,23.3088,59602.0
2020-04-27 12:40:00,26.36,26.36,26.3,26.35,35392.0,23.3088,23.3088,23.2557,23.3,35392.0
2020-04-27 12:50:00,26.35,26.37,26.31,26.36,22028.0,23.3,23.3176,23.2646,23.3088,22028.0
2020-04-27 13:00:00,26.36,26.36,26.28,26.29,32183.0,23.3088,23.3088,23.2381,23.2469,32183.0
2020-04-27 13:10:00,26.29,26.35,26.24,26.31,197699.0,23.2469,23.3,23.2027,23.2646,197699.0
2020-04-27 13:20:00,26.3,26.31,26.25,26.27,28346.0,23.2557,23.2646,23.2115,23.2292,28346.0
2020-04-27 13:30:00,26.27,26.29,26.25,26.27,19378.0,23.2292,23.2469,23.2115,23.2292,19378.0
2020-04-27 13:40:00,26.26,26.27,26.21,26.21,26560.0,23.2204,23.2292,23.1762,23.1762,26560.0
2020-04-27 13:50:00,26.21,26.25,26.2,26.24,24878.0,23.1762,23.2115,23.1673,23.2027,24878.0
2020-04-27 14:00:00,26.24,26.29,26.23,26.24,21062.0,23.2027,23.2469,23.1938,23.2027,21062.0
2020-04-27 14:10:00,26.24,26.3,26.23,26.26,294205.0,23.2027,23.2557,23.1938,23.2204,294205.0
2020-04-27 14:20:00,26.26,26.26,26.12,26.15,52716.0,23.2204,23.2204,23.0966,23.1231,52716.0
2020-04-27 14:30:00,26.14,26.16,26.07,26.09,62990.0,23.1143,23.132,23.0524,23.0701,62990.0
2020-04-27 14:40:00,26.08,26.1,25.96,25.98,90607.0,23.0612,23.0789,22.9551,22.9728,90607.0
2020-04-27 14:50:00,25.98,26.0,25.93,25.95,96007.0,22.9728,22.9905,22.9286,22.9463,96007.0
2020-04-27 15:00:00,25.95,26.09,25.94,26.04,62353.0,22.9463,23.0701,22.9374,23.0258,62353.0
2020-04-27 15:10:00,26.05,26.12,26.0,26.04,91734.0,23.0347,23.0966,22.9905,23.0258,91734.0
2020-04-27 15:20:00,26.03,26.04,25.91,25.94,108908.0,23.017,23.0258,22.9109,22.9374,108908.0
2020-04-27 15:30:00,25.94,26.0,25.93,25.95,145762.0,22.9374,22.9905,22.9286,22.9463,145762.0
2020-04-27 15:40:00,25.96,25.98,25.89,25.94,181069.0,22.9551,22.9728,22.8932,22.9374,181069.0
2020-04-27 15:50:00,25.93,25.94,25.74,25.86,669807.0,22.9286,22.9374,22.7606,22.8667,669807.0
2020-04-28 09:30:00,28.0,28.0,27.27,27.54,425590.0,24.759,24.759,24.1135,24.3522,425590.0
2020-04-28 09:40:00,27.55,27.61,27.23,27.37,194409.0,24.3611,24.4141,24.0781,24.2019,194409.0
2020-04-28 09:50:00,27.37,27.37,27.2,27.23,199196.0,24.2019,24.2019,24.0516,24.0781,199196.0
2020-04-28 10:00:00,27.21,27.46,27.03,27.22,239166.0,24.0604,24.2815,23.9012,24.0693,239166.0
2020-04-28 10:10:00,27.24,27.24,26.88,27.0,163630.0,24.0869,24.0869,23.7686,23.8747,163630.0
2020-04-28 10:20:00,27.01,27.25,27.01,27.23,64147.0,23.8836,24.0958,23.8836,24.0781,64147.0
2020-04-28 10:30:00,27.22,27.51,27.21,27.47,115145.0,24.0693,24.3257,24.0604,24.2903,115145.0
2020-04-28 10:40:00,27.49,27.58,27.39,27.47,120616.0,24.308,24.3876,24.2196,24.2903,120616.0
2020-04-28 10:50:00,27.47,27.6,27.33,27.37,160054.0,24.2903,24.4053,24.1665,24.2019,160054.0
2020-04-28 11:00:00,27.34,27.54,27.22,27.5,195823.0,24.1754,24.3522,24.0693,24.3168,195823.0
2020-04-28 11:10:00,27.5,27.55,27.42,27.49,133408.0,24.3168,24.3611,24.2461,24.308,133408.0
2020-04-28 11:20:00,27.49,27.58,27.35,27.57,109939.0,24.308,24.3876,24.1842,24.3787,109939.0
2020-04-28 11:30:00,27.57,27.6,27.48,27.52,46558.0,24.3787,24.4053,24.2992,24.3345,46558.0
2020-04-28 11:40:00,27.52,27.79,27.5,27.79,91749.0,24.3345,24.5733,24.3168,24.5733,91749.0
2020-04-28 11:50:00,27.79,27.89,27.69,27.86,108202.0,24.5733,24.6617,24.4849,24.6352,108202.0
2020-04-28 12:00:00,27.87,27.92,27.48,27.48,158513.0,24.644,24.6882,24.2992,24.2992,158513.0
2020-04-28 12:10:00,27.49,27.51,27.06,27.1,182067.0,24.308,24.3257,23.9278,23.9631,182067.0
2020-04-28 12:20:00,27.1,27.19,27.0,27.11,46301.0,23.9631,24.0427,23.8747,23.972,46301.0
2020-04-28 12:30:00,27.11,27.13,26.94,26.94,97964.0,23.972,23.9897,23.8217,23.8217,97964.0
2020-04-28 12:40:00,26.92,27.08,26.91,27.08,56266.0,23.804,23.9455,23.7951,23.9455,56266.0
2020-04-28 12:50:00,27.07,27.07,26.93,27.01,41459.0,23.9366,23.9366,23.8128,23.8836,41459.0
2020-04-28 13:00:00,27.02,27.08,26.88,26.97,45350.0,23.8924,23.9455,23.7686,23.8482,45350.0
2020-04-28 13:10:00,27.0,27.34,26.98,27.3,76054.0,23.8747,24.1754,23.857,24.14,76054.0
2020-04-28 13:20:00,27.3,27.45,27.24,27.42,88040.0,24.14,24.2726,24.0869,24.2461,88040.0
2020-04-28 13:30:00,27.42,27.43,27.2,27.2,81067.0,24.2461,24.2549,24.0516,24.0516,81067.0
2020-04-28 13:40:00,27.22,27.26,27.09,27.21,75966.0,24.0693,24.1046,23.9543,24.0604,75966.0
2020-04-28 13:50:00,27.2,27.2,26.97,27.04,49481.0,24.0516,24.0516,23.8482,23.9101,49481.0
2020-04-28 14:00:00,27.04,27.11,26.98,27.1,43651.0,23.9101,23.972,23.857,23.9631,43651.0
2020-04-28 14:10:00,27.1,27.14,26.92,26.99,61142.0,23.9631,23.9985,23.804,23.8659,61142.0
2020-04-28 14:20:00,27.0,27.08,26.98,27.01,58893.0,23.8747,23.9455,23.857,23.8836,58893.0
2020-04-28 14:30:00,27.0,27.05,26.99,27.0,44410.0,23.8747,23.9189,23.8659,23.8747,44410.0
2020-04-28 14:40:00,27.01,27.08,26.98,27.07,46007.0,23.8836,23.9455,23.857,23.9366,46007.0
2020-04-28 14:50:00,27.06,27.11,27.0,27.09,43860.0,23.9278,23.972,23.8747,23.9543,43860.0
2020-04-28 15:00:00,27.09,27.14,27.05,27.14,34569.0,23.9543,23.9985,23.9189,23.9985,34569.0
2020-04-28 15:10:00,27.14,27.14,26.99,27.08,64413.0,23.9985,23.9985,23.8659,23.9455,64413.0
2020-04-28 15:20:00,27.08,27.18,26.99,27.18,66574.0,23.9455,24.0339,23.8659,24.0339,66574.0
2020-04-28 15:30:00,27.2,27.29,27.12,27.27,135552.0,24.0516,24.1312,23.9808,24.1135,135552.0
2020-04-28 15:40:00,27.28,27.3,27.15,27.15,145451.0,24.1223,24.14,24.0074,24.0074,145451.0
2020-04-28 15:50:00,27.13,27.18,27.07,27.14,465465.0,23.9897,24.0339,23.9366,23.9985,465465.0
2020-04-29 09:30:00,27.1,27.39,26.76,26.86,42287.0,23.9631,24.2196,23.6625,23.7509,42287.0
2020-04-29 09:40:00,26.86,27.0,26.73,26.75,45513.0,23.7509,23.8747,23.636,23.6537,45513.0
2020-04-29 09:50:00,26.76,26.78,26.58,26.59,55213.0,23.6625,23.6802,23.5033,23.5122,55213.0
2020-04-29 10:00:00,26.59,26.6,26.35,26.39,74337.0,23.5122,23.521,23.3,23.3353,74337.0
2020-04-29 10:10:00,26.38,26.42,26.26,26.39,154408.0,23.3265,23.3619,23.2204,23.3353,154408.0
2020-04-29 10:20:00,26.39,26.55,26.38,26.54,31494.0,23.3353,23.4768,23.3265,23.468,31494.0
2020-04-29 10:30:00,26.54,26.56,26.38,26.42,50226.0,23.468,23.4856,23.3265,23.3619,50226.0
2020-04-29 10:40:00,26.42,26.47,26.35,26.45,49526.0,23.3619,23.4061,23.3,23.3884,49526.0
2020-04-29 10:50:00,26.46,26.57,26.45,26.48,31555.0,23.3972,23.4945,23.3884,23.4149,31555.0
2020-04-29 11:00:00,26.48,26.52,26.44,26.52,33612.0,23.4149,23.4503,23.3795,23.4503,33612.0
2020-04-29 11:10:00,26.51,26.59,26.5,26.55,34331.0,23.4414,23.5122,23.4326,23.4768,34331.0
2020-04-29 11:20:00,26.55,26.76,26.55,26.76,39535.0,23.4768,23.6625,23.4768,23.6625,39535.0
2020-04-29 11:30:00,26.72,26.73,26.62,26.66,45917.0,23.6271,23.636,23.5387,23.5741,45917.0
2020-04-29 11:40:00,26.65,26.78,26.63,26.7,138082.0,23.5652,23.6802,23.5475,23.6094,138082.0
2020-04-29 11:50:00,26.71,26.73,26.69,26.71,24603.0,23.6183,23.636,23.6006,23.6183,24603.0
2020-04-29 12:00:00,26.72,26.77,26.72,26.74,18195.0,23.6271,23.6713,23.6271,23.6448,18195.0
2020-04-29 12:10:00,26.75,26.88,26.74,26.83,30765.0,23.6537,23.7686,23.6448,23.7244,30765.0
2020-04-29 12:20:00,26.82,26.88,26.79,26.86,17236.0,23.7156,23.7686,23.689,23.7509,17236.0
2020-04-29 12:30:00,26.86,26.88,26.8,26.88,15809.0,23.7509,23.7686,23.6979,23.7686,15809.0
2020-04-29 12:40:00,26.87,26.87,26.8,26.82,129862.0,23.7598,23.7598,23.6979,23.7156,129862.0
2020-04-29 12:50:00,26.82,26.83,26.7,26.72,23865.0,23.7156,23.7244,23.6094,23.6271,23865.0
2020-04-29 13:00:00,26.72,26.76,26.72,26.76,19652.0,23.6271,23.6625,23.6271,23.6625,19652.0
2020-04-29 13:10:00,26.76,26.76,26.71,26.75,15732.0,23.6625,23.6625,23.6183,23.6537,15732.0
2020-04-29 13:20:00,26.75,26.75,26.7,26.71,30036.0,23.6537,23.6537,23.6094,23.6183,30036.0
2020-04-29 13:30:00,26.71,26.77,26.69,26.77,36719.0,23.6183,23.6713,23.6006,23.6713,36719.0
2020-04-29 13:40:00,26.77,26.77,26.69,26.74,36656.0,23.6713,23.6713,23.6006,23.6448,36656.0
2020-04-29 13:50:00,26.74,26.77,26.72,26.74,20345.0,23.6448,23.6713,23.6271,23.6448,20345.0
2020-04-29 14:00:00,26.73,26.77,26.66,26.67,54933.0,23.636,23.6713,23.5741,23.5829,54933.0
2020-04-29 14:10:00,26.67,26.71,26.61,26.66,45654.0,23.5829,23.6183,23.5299,23.5741,45654.0
2020-04-29 14:20:00,26.67,26.7,26.66,26.69,33088.0,23.5829,23.6094,23.5741,23.6006,33088.0
2020-04-29 14:30:00,26.68,26.76,26.66,26.74,37367.0,23.5918,23.6625,23.5741,23.6448,37367.0
2020-04-29 14:40:00,26.74,26.77,26.7,26.7,31526.0,23.6448,23.6713,23.6094,23.6094,31526.0
2020-04-29 14:50:00,26.71,26.76,26.69,26.76,36694.0,23.6183,23.6625,23.6006,23.6625,36694.0
2020-04-29 15:00:00,26.75,26.84,26.74,26.84,66193.0,23.6537,23.7332,23.6448,23.7332,66193.0
2020-04-29 15:10:00,26.83,26.84,26.74,26.78,43027.0,23.7244,23.7332,23.6448,23.6802,43027.0
2020-04-29 15:20:00,26.78,26.8,26.76,26.78,36382.0,23.6802,23.6979,23.6625,23.6802,36382.0
2020-04-29 15:30:00,26.78,26.85,26.76,26.78,73909.0,23.6802,23.7421,23.6625,23.6802,73909.0
2020-04-29 15:40:00,26.77,26.81,26.7,26.71,70335.0,23.6713,23.7067,23.6094,23.6183,70335.0
2020-04-29 15:50:00,26.71,26.77,26.64,26.64,324091.0,23.6183,23.6713,23.5564,23.5564,324091.0
2020-04-30 09:30:00,26.62,26.64,26.31,26.31,36788.0,23.5387,23.5564,23.2646,23.2646,36788.0
2020-04-30 09:40:00,26.34,26.36,26.15,26.26,68544.0,23.2911,23.3088,23.1231,23.2204,68544.0
2020-04-30 09:50:00,26.26,26.44,26.25,26.37,47518.0,23.2204,23.3795,23.2115,23.3176,47518.0
2020-04-30 10:00:00,26.4,26.46,26.35,26.43,20822.0,23.3442,23.3972,23.3,23.3707,20822.0
2020-04-30 10:10:00,26.43,26.67,26.43,26.62,45011.0,23.3707,23.5829,23.3707,23.5387,45011.0
2020-04-30 10:20:00,26.62,26.67,26.49,26.64,28229.0,23.5387,23.5829,23.4238,23.5564,28229.0
2020-04-30 10:30:00,26.64,26.77,26.63,26.7,34017.0,23.5564,23.6713,23.5475,23.6094,34017.0
2020-04-30 10:40:00,26.7,26.71,26.58,26.64,33950.0,23.6094,23.6183,23.5033,23.5564,33950.0
2020-04-30 10:50:00,26.64,26.66,26.53,26.54,91058.0,23.5564,23.5741,23.4591,23.468,91058.0
2020-04-30 11:00:00,26.54,26.65,26.53,26.65,32195.0,23.468,23.5652,23.4591,23.5652,32195.0
2020-04-30 11:10:00,26.65,26.69,26.62,26.66,41012.0,23.5652,23.6006,23.5387,23.5741,41012.0
2020-04-30 11:20:00,26.66,26.67,26.54,26.54,36014.0,23.5741,23.5829,23.468,23.468,36014.0
2020-04-30 11:30:00,26.52,26.62,26.51,26.6,43153.0,23.4503,23.5387,23.4414,23.521,43153.0
2020-04-30 11:40:00,26.6,26.66,26.54,26.54,129850.0,23.521,23.5741,23.468,23.468,129850.0
2020-04-30 11:50:00,26.55,26.55,26.37,26.44,45111.0,23.4768,23.4768,23.3176,23.3795,45111.0
2020-04-30 12:00:00,26.44,26.46,26.39,26.43,45082.0,23.3795,23.3972,23.3353,23.3707,45082.0
2020-04-30 12:10:00,26.44,26.46,26.31,26.35,24361.0,23.3795,23.3972,23.2646,23.3,24361.0
2020-04-30 12:20:00,26.35,26.42,26.34,26.39,18094.0,23.3,23.3619,23.2911,23.3353,18094.0
2020-04-30 12:30:00,26.39,26.44,26.38,26.42,37283.0,23.3353,23.3795,23.3265,23.3619,37283.0
2020-04-30 12:40:00,26.42,26.46,26.41,26.46,19456.0,23.3619,23.3972,23.353,23.3972,19456.0
2020-04-30 12:50:00,26.45,26.52,26.45,26.46,36575.0,23.3884,23.4503,23.3884,23.3972,36575.0
2020-04-30 13:00:00,26.46,26.46,26.42,26.44,25684.0,23.3972,23.3972,23.3619,23.3795,25684.0
2020-04-30 13:10:00,26.45,26.5,26.44,26.48,16831.0,23.3884,23.4326,23.3795,23.4149,16831.0
2020-04-30 13:20:00,26.48,26.52,26.46,26.49,51666.0,23.4149,23.4503,23.3972,23.4238,51666.0
2020-04-30 13:30:00,26.49,26.5,26.46,26.48,19224.0,23.4238,23.4326,23.3972,23.4149,19224.0
2020-04-30 13:40:00,26.47,26.48,26.46,26.48,16897.0,23.4061,23.4149,23.3972,23.4149,16897.0
2020-04-30 13:50:00,26.47,26.49,26.45,26.48,39149.0,23.4061,23.4238,23.3884,23.4149,39149.0
2020-04-30 14:00:00,26.48,26.51,26.43,26.45,46675.0,23.4149,23.4414,23.3707,23.3884,46675.0
2020-04-30 14:10:00,26.45,26.46,26.43,26.45,42128.0,23.3884,23.3972,23.3707,23.3884,42128.0
2020-04-30 14:20:00,26.44,26.47,26.42,26.45,48906.0,23.3795,23.4061,23.3619,23.3884,48906.0
2020-04-30 14:30:00,26.45,26.51,26.44,26.46,47736.0,23.3884,23.4414,23.3795,23.3972,47736.0
2020-04-30 14:40:00,26.47,26.51,26.46,26.49,34572.0,23.4061,23.4414,23.3972,23.4238,34572.0
2020-04-30 14:50:00,26.5,26.5,26.45,26.46,39565.0,23.4326,23.4326,23.3884,23.3972,39565.0
2020-04-30 15:00:00,26.47,26.5,26.39,26.45,55620.0,23.4061,23.4326,23.3353,23.3884,55620.0
2020-04-30 15:10:00,26.45,26.51,26.42,26.45,39295.0,23.3884,23.4414,23.3619,23.3884,39295.0
2020-04-30 15:20:00,26.46,26.57,26.45,26.53,125858.0,23.3972,23.4945,23.3884,23.4591,125858.0
2020-04-30 15:30:00,26.53,26.54,26.44,26.5,137411.0,23.4591,23.468,23.3795,23.4326,137411.0
2020-04-30 15:40:00,26.49,26.5,26.39,26.41,119257.0,23.4238,23.4326,23.3353,23.353,119257.0
2020-04-30 15:50:00,26.4,26.52,26.34,26.46,218690.0,23.3442,23.4503,23.2911,23.3972,218690.0
2020-05-01 09:30:00,26.25,26.36,26.1,26.16,23549.0,23.2115,23.3088,23.0789,23.132,23549.0
2020-05-01 09:40:00,26.1,26.13,26.0,26.06,18068.0,23.0789,23.1054,22.9905,23.0435,18068.0
2020-05-01 09:50:00,26.06,26.17,25.99,26.12,39570.0,23.0435,23.1408,22.9816,23.0966,39570.0
2020-05-01 10:00:00,26.17,26.27,26.08,26.17,16800.0,23.1408,23.2292,23.0612,23.1408,16800.0
2020-05-01 10:10:00,26.17,26.21,26.14,26.21,49027.0,23.1408,23.1762,23.1143,23.1762,49027.0
2020-05-01 10:20:00,26.2,26.29,26.14,26.29,38567.0,23.1673,23.2469,23.1143,23.2469,38567.0
2020-05-01 10:30:00,26.31,26.37,26.27,26.35,15127.0,23.2646,23.3176,23.2292,23.3,15127.0
2020-05-01 10:40:00,26.33,26.36,26.29,26.31,16303.0,23.2823,23.3088,23.2469,23.2646,16303.0
2020-05-01 10:50:00,26.29,26.32,26.16,26.17,14826.0,23.2469,23.2734,23.132,23.1408,14826.0
2020-05-01 11:00:00,26.17,26.19,26.12,26.15,17473.0,23.1408,23.1585,23.0966,23.1231,17473.0
2020-05-01 11:10:00,26.15,26.17,26.06,26.09,26651.0,23.1231,23.1408,23.0435,23.0701,26651.0
2020-05-01 11:20:00,26.09,26.09,26.01,26.05,13351.0,23.0701,23.0701,22.9993,23.0347,13351.0
2020-05-01 11:30:00,26.05,26.09,26.02,26.09,13936.0,23.0347,23.0701,23.0082,23.0701,13936.0
2020-05-01 11:40:00,26.08,26.09,25.99,26.04,34888.0,23.0612,23.0701,22.9816,23.0258,34888.0
2020-05-01 11:50:00,26.05,26.15,26.02,26.1,31232.0,23.0347,23.1231,23.0082,23.0789,31232.0
2020-05-01 12:00:00,26.1,26.13,26.05,26.11,21940.0,23.0789,23.1054,23.0347,23.0877,21940.0
2020-05-01 12:10:00,26.12,26.18,26.07,26.07,19650.0,23.0966,23.1496,23.0524,23.0524,19650.0
2020-05-01 12:20:00,26.09,26.11,26.02,26.05,26595.0,23.0701,23.0877,23.0082,23.0347,26595.0
2020-05-01 12:30:00,26.03,26.05,26.01,26.02,28240.0,23.017,23.0347,22.9993,23.0082,28240.0
2020-05-01 12:40:00,26.01,26.01,25.86,25.87,33415.0,22.9993,22.9993,22.8667,22.8755,33415.0
2020-05-01 12:50:00,25.86,25.92,25.82,25.91,69632.0,22.8667,22.9197,22.8313,22.9109,69632.0
2020-05-01 13:00:00,25.91,25.99,25.91,25.96,41222.0,22.9109,22.9816,22.9109,22.9551,41222.0
2020-05-01 13:10:00,25.96,25.97,25.82,25.82,23390.0,22.9551,22.9639,22.8313,22.8313,23390.0
2020-05-01 13:20:00,25.82,25.9,25.82,25.87,17342.0,22.8313,22.902,22.8313,22.8755,17342.0
2020-05-01 13:30:00,25.88,25.91,25.8,25.8,23526.0,22.8844,22.9109,22.8136,22.8136,23526.0
2020-05-01 13:40:00,25.8,25.85,25.79,25.82,13144.0,22.8136,22.8578,22.8048,22.8313,13144.0
2020-05-01 13:50:00,25.81,25.85,25.8,25.84,9476.0,22.8225,22.8578,22.8136,22.849,9476.0
2020-05-01 14:00:00,25.83,25.85,25.75,25.79,35312.0,22.8401,22.8578,22.7694,22.8048,35312.0
2020-05-01 14:10:00,25.79,25.81,25.72,25.81,14275.0,22.8048,22.8225,22.7429,22.8225,14275.0
2020-05-01 14:20:00,25.82,25.85,25.8,25.83,8304.0,22.8313,22.8578,22.8136,22.8401,8304.0
2020-05-01 14:30:00,25.82,25.82,25.76,25.79,23684.0,22.8313,22.8313,22.7783,22.8048,23684.0
2020-05-01 14:40:00,25.78,25.86,25.78,25.85,16327.0,22.7959,22.8667,22.7959,22.8578,16327.0
2020-05-01 14:50:00,25.85,25.87,25.81,25.87,20162.0,22.8578,22.8755,22.8225,22.8755,20162.0
2020-05-01 15:00:00,25.87,25.9,25.84,25.86,24534.0,22.8755,22.902,22.849,22.8667,24534.0
2020-05-01 15:10:00,25.87,25.92,25.86,25.89,18631.0,22.8755,22.9197,22.8667,22.8932,18631.0
2020-05-01 15:20:00,25.9,25.91,25.85,25.88,25069.0,22.902,22.9109,22.8578,22.8844,25069.0
2020-05-01 15:30:00,25.87,25.88,25.8,25.84,44042.0,22.8755,22.8844,22.8136,22.849,44042.0
2020-05-01 15:40:00,25.84,25.91,25.83,25.9,47360.0,22.849,22.9109,22.8401,22.902,47360.0
2020-05-01 15:50:00,25.9,25.92,25.81,25.89,158684.0,22.902,22.9197,22.8225,22.8932,158684.0
2020-05-04 09:30:00,25.55,25.77,25.55,25.65,41487.0,22.5926,22.7871,22.5926,22.681,41487.0
2020-05-04 09:40:00,25.65,25.75,25.56,25.61,57662.0,22.681,22.7694,22.6014,22.6456,57662.0
2020-05-04 09:50:00,25.61,25.79,25.6,25.71,13090.0,22.6456,22.8048,22.6368,22.734,13090.0
2020-05-04 10:00:00,25.72,25.75,25.62,25.62,14021.0,22.7429,22.7694,22.6545,22.6545,14021.0
2020-05-04 10:10:00,25.62,25.67,25.59,25.65,19096.0,22.6545,22.6987,22.6279,22.681,19096.0
2020-05-04 10:20:00,25.65,25.66,25.58,25.65,10884.0,22.681,22.6898,22.6191,22.681,10884.0
2020-05-04 10:30:00,25.63,25.65,25.59,25.64,36196.0,22.6633,22.681,22.6279,22.6721,36196.0
2020-05-04 10:40:00,25.64,25.76,25.63,25.73,19345.0,22.6721,22.7783,22.6633,22.7517,19345.0
2020-05-04 10:50:00,25.72,25.77,25.66,25.72,23195.0,22.7429,22.7871,22.6898,22.7429,23195.0
2020-05-04 11:00:00,25.7,25.81,25.69,25.75,17161.0,22.7252,22.8225,22.7164,22.7694,17161.0
2020-05-04 11:10:00,25.75,25.8,25.72,25.8,14428.0,22.7694,22.8136,22.7429,22.8136,14428.0
2020-05-04 11:20:00,25.81,25.83,25.77,25.8,21889.0,22.8225,22.8401,22.7871,22.8136,21889.0
2020-05-04 11:30:00,25.8,25.91,25.79,25.9,44886.0,22.8136,22.9109,22.8048,22.902,44886.0
2020-05-04 11:40:00,25.89,25.95,25.85,25.87,29737.0,22.8932,22.9463,22.8578,22.8755,29737.0
2020-05-04 11:50:00,25.86,25.91,25.86,25.88,14117.0,22.8667,22.9109,22.8667,22.8844,14117.0
2020-05-04 12:00:00,25.88,25.92,25.88,25.91,8352.0,22.8844,22.9197,22.8844,22.9109,8352.0
2020-05-04 12:10:00,25.91,25.94,25.9,25.92,29118.0,22.9109,22.9374,22.902,22.9197,29118.0
2020-05-04 12:20:00,25.92,25.98,25.91,25.95,25398.0,22.9197,22.9728,22.9109,22.9463,25398.0
2020-05-04 12:30:00,25.95,25.96,25.79,25.87,27089.0,22.9463,22.9551,22.8048,22.8755,27089.0
2020-05-04 12:40:00,25.87,25.89,25.81,25.81,35690.0,22.8755,22.8932,22.8225,22.8225,35690.0
2020-05-04 12:50:00,25.81,25.89,25.8,25.87,51994.0,22.8225,22.8932,22.8136,22.8755,51994.0
2020-05-04 13:00:00,25.87,25.88,25.84,25.88,21529.0,22.8755,22.8844,22.849,22.8844,21529.0
2020-05-04 13:10:00,25.88,25.88,25.72,25.73,43939.0,22.8844,22.8844,22.7429,22.7517,43939.0
2020-05-04 13:20:00,25.74,25.83,25.74,25.83,34228.0,22.7606,22.8401,22.7606,22.8401,34228.0
2020-05-04 13:30:00,25.83,25.88,25.82,25.83,14052.0,22.8401,22.8844,22.8313,22.8401,14052.0
2020-05-04 13:40:00,25.83,25.84,25.82,25.83,8908.0,22.8401,22.849,22.8313,22.8401,8908.0
2020-05-04 13:50:00,25.82,25.84,25.8,25.84,19438.0,22.8313,22.849,22.8136,22.849,19438.0
2020-05-04 14:00:00,25.84,25.86,25.81,25.86,42488.0,22.849,22.8667,22.8225,22.8667,42488.0
2020-05-04 14:10:00,25.86,25.92,25.86,25.88,15603.0,22.8667,22.9197,22.8667,22.8844,15603.0
2020-05-04 14:20:00,25.89,25.89,25.84,25.87,13805.0,22.8932,22.8932,22.849,22.8755,13805.0
2020-05-04 14:30:00,25.87,25.91,25.84,25.86,22655.0,22.8755,22.9109,22.849,22.8667,22655.0
2020-05-04 14:40:00,25.85,25.89,25.84,25.89,14234.0,22.8578,22.8932,22.849,22.8932,14234.0
2020-05-04 14:50:00,25.89,25.96,25.88,25.96,34749.0,22.8932,22.9551,22.8844,22.9551,34749.0
2020-05-04 15:00:00,25.95,25.95,25.9,25.9,26308.0,22.9463,22.9463,22.902,22.902,26308.0
2020-05-04 15:10:00,25.91,25.99,25.89,25.99,53794.0,22.9109,22.9816,22.8932,22.9816,53794.0
2020-05-04 15:20:00,25.99,26.01,25.95,26.0,67589.0,22.9816,22.9993,22.9463,22.9905,67589.0
2020-05-04 15:30:00,26.0,26.03,25.93,25.94,39198.0,22.9905,23.017,22.9286,22.9374,39198.0
2020-05-04 15:40:00,25.95,25.99,25.94,25.97,38544.0,22.9463,22.9816,22.9374,22.9639,38544.0
2020-05-04 15:50:00,25.97,26.06,25.95,26.04,144510.0,22.9639,23.0435,22.9463,23.0258,144510.0
2020-05-05 09:30:00,26.06,26.27,26.06,26.2,17991.0,23.0435,23.2292,23.0435,23.1673,17991.0
2020-05-05 09:40:00,26.19,26.27,26.19,26.23,28266.0,23.1585,23.2292,23.1585,23.1938,28266.0
2020-05-05 09:50:00,26.2,26.21,26.14,26.21,18860.0,23.1673,23.1762,23.1143,23.1762,18860.0
2020-05-05 10:00:00,26.21,26.28,26.16,26.27,23605.0,23.1762,23.2381,23.132,23.2292,23605.0
2020-05-05 10:10:00,26.27,26.27,26.13,26.18,18193.0,23.2292,23.2292,23.1054,23.1496,18193.0
2020-05-05 10:20:00,26.18,26.21,26.13,26.19,17604.0,23.1496,23.1762,23.1054,23.1585,17604.0
2020-05-05 10:30:00,26.2,26.28,26.19,26.28,19173.0,23.1673,23.2381,23.1585,23.2381,19173.0
2020-05-05 10:40:00,26.28,26.29,26.18,26.19,54323.0,23.2381,23.2469,23.1496,23.1585,54323.0
2020-05-05 10:50:00,26.2,26.26,26.19,26.25,12774.0,23.1673,23.2204,23.1585,23.2115,12774.0
2020-05-05 11:00:00,26.25,26.28,26.23,26.25,15902.0,23.2115,23.2381,23.1938,23.2115,15902.0
2020-05-05 11:10:00,26.25,26.26,26.19,26.2,10683.0,23.2115,23.2204,23.1585,23.1673,10683.0
2020-05-05 11:20:00,26.2,26.22,26.13,26.18,14911.0,23.1673,23.185,23.1054,23.1496,14911.0
2020-05-05 11:30:00,26.19,26.21,26.13,26.14,12169.0,23.1585,23.1762,23.1054,23.1143,12169.0
2020-05-05 11:40:00,26.14,26.15,26.11,26.14,17236.0,23.1143,23.1231,23.0877,23.1143,17236.0
2020-05-05 11:50:00,26.14,26.16,26.1,26.15,13535.0,23.1143,23.132,23.0789,23.1231,13535.0
2020-05-05 12:00:00,26.16,26.23,26.16,26.21,13970.0,23.132,23.1938,23.132,23.1762,13970.0
2020-05-05 12:10:00,26.21,26.3,26.2,26.3,23243.0,23.1762,23.2557,23.1673,23.2557,23243.0
2020-05-05 12:20:00,26.31,26.33,26.24,26.26,12137.0,23.2646,23.2823,23.2027,23.2204,12137.0
2020-05-05 12:30:00,26.26,26.27,26.24,26.26,13424.0,23.2204,23.2292,23.2027,23.2204,13424.0
2020-05-05 12:40:00,26.26,26.31,26.25,26.27,10253.0,23.2204,23.2646,23.2115,23.2292,10253.0
2020-05-05 12:50:00,26.27,26.27,26.24,26.27,9385.0,23.2292,23.2292,23.2027,23.2292,9385.0
2020-05-05 13:00:00,26.26,26.27,26.18,26.18,18357.0,23.2204,23.2292,23.1496,23.1496,18357.0
2020-05-05 13:10:00,26.18,26.24,26.17,26.2,13107.0,23.1496,23.2027,23.1408,23.1673,13107.0
2020-05-05 13:20:00,26.19,26.23,26.17,26.23,36664.0,23.1585,23.1938,23.1408,23.1938,36664.0
2020-05-05 13:30:00,26.23,26.25,26.21,26.23,11178.0,23.1938,23.2115,23.1762,23.1938,11178.0
2020-05-05 13:40:00,26.23,26.31,26.22,26.3,12732.0,23.1938,23.2646,23.185,23.2557,12732.0
2020-05-05 13:50:00,26.29,26.41,26.28,26.4,39439.0,23.2469,23.353,23.2381,23.3442,39439.0
2020-05-05 14:00:00,26.41,26.41,26.36,26.38,15135.0,23.353,23.353,23.3088,23.3265,15135.0
2020-05-05 14:10:00,26.39,26.41,26.36,26.4,18143.0,23.3353,23.353,23.3088,23.3442,18143.0
2020-05-05 14:20:00,26.4,26.44,26.38,26.42,16178.0,23.3442,23.3795,23.3265,23.3619,16178.0
2020-05-05 14:30:00,26.43,26.45,26.39,26.4,17793.0,23.3707,23.3884,23.3353,23.3442,17793.0
2020-05-05 14:40:00,26.41,26.44,26.4,26.43,12327.0,23.353,23.3795,23.3442,23.3707,12327.0
2020-05-05 14:50:00,26.43,26.5,26.43,26.5,22488.0,23.3707,23.4326,23.3707,23.4326,22488.0
2020-05-05 15:00:00,26.5,26.51,26.38,26.44,31418.0,23.4326,23.4414,23.3265,23.3795,31418.0
2020-05-05 15:10:00,26.43,26.43,26.31,26.31,32092.0,23.3707,23.3707,23.2646,23.2646,32092.0
2020-05-05 15:20:00,26.32,26.4,26.3,26.34,35919.0,23.2734,23.3442,23.2557,23.2911,35919.0
2020-05-05 15:30:00,26.33,26.37,26.29,26.33,74531.0,23.2823,23.3176,23.2469,23.2823,74531.0
2020-05-05 15:40:00,26.33,26.34,26.28,26.31,71187.0,23.2823,23.2911,23.2381,23.2646,71187.0
2020-05-05 15:50:00,26.29,26.37,26.21,26.26,258161.0,23.2469,23.3176,23.1762,23.2204,258161.0
2020-05-06 09:30:00,26.51,26.68,26.49,26.52,16238.0,23.4414,23.5918,23.4238,23.4503,16238.0
2020-05-06 09:40:00,26.47,26.63,26.46,26.57,39610.0,23.4061,23.5475,23.3972,23.4945,39610.0
2020-05-06 09:50:00,26.54,26.78,26.51,26.65,108495.0,23.468,23.6802,23.4414,23.5652,108495.0
2020-05-06 10:00:00,26.65,26.67,26.52,26.53,26628.0,23.5652,23.5829,23.4503,23.4591,26628.0
2020-05-06 10:10:00,26.53,26.67,26.52,26.64,128747.0,23.4591,23.5829,23.4503,23.5564,128747.0
2020-05-06 10:20:00,26.63,26.64,26.53,26.55,29025.0,23.5475,23.5564,23.4591,23.4768,29025.0
2020-05-06 10:30:00,26.55,26.62,26.55,26.6,44741.0,23.4768,23.5387,23.4768,23.521,44741.0
2020-05-06 10:40:00,26.59,26.84,26.59,26.76,45369.0,23.5122,23.7332,23.5122,23.6625,45369.0
2020-05-06 10:50:00,26.75,26.8,26.7,26.76,32457.0,23.6537,23.6979,23.6094,23.6625,32457.0
2020-05-06 11:00:00,26.77,26.8,26.7,26.71,46652.0,23.6713,23.6979,23.6094,23.6183,46652.0
2020-05-06 11:10:00,26.71,26.73,26.66,26.69,53738.0,23.6183,23.636,23.5741,23.6006,53738.0
2020-05-06 11:20:00,26.69,26.69,26.61,26.68,57960.0,23.6006,23.6006,23.5299,23.5918,57960.0
2020-05-06 11:30:00,26.68,26.81,26.67,26.8,47778.0,23.5918,23.7067,23.5829,23.6979,47778.0
2020-05-06 11:40:00,26.8,26.83,26.68,26.7,46009.0,23.6979,23.7244,23.5918,23.6094,46009.0
2020-05-06 11:50:00,26.7,26.73,26.68,26.72,19931.0,23.6094,23.636,23.5918,23.6271,19931.0
2020-05-06 12:00:00,26.71,26.77,26.69,26.76,29267.0,23.6183,23.6713,23.6006,23.6625,29267.0
2020-05-06 12:10:00,26.76,26.87,26.76,26.86,34472.0,23.6625,23.7598,23.6625,23.7509,34472.0
2020-05-06 12:20:00,26.86,26.87,26.74,26.8,29644.0,23.7509,23.7598,23.6448,23.6979,29644.0
2020-05-06 12:30:00,26.8,26.82,26.78,26.82,31852.0,23.6979,23.7156,23.6802,23.7156,31852.0
2020-05-06 12:40:00,26.81,26.81,26.75,26.78,21329.0,23.7067,23.7067,23.6537,23.6802,21329.0
2020-05-06 12:50:00,26.78,26.8,26.76,26.78,24616.0,23.6802,23.6979,23.6625,23.6802,24616.0
2020-05-06 13:00:00,26.78,26.82,26.76,26.78,30420.0,23.6802,23.7156,23.6625,23.6802,30420.0
2020-05-06 13:10:00,26.78,26.83,26.77,26.82,23932.0,23.6802,23.7244,23.6713,23.7156,23932.0
2020-05-06 13:20:00,26.83,26.86,26.78,26.82,19942.0,23.7244,23.7509,23.6802,23.7156,19942.0
2020-05-06 13:30:00,26.82,26.88,26.79,26.88,17507.0,23.7156,23.7686,23.689,23.7686,17507.0
2020-05-06 13:40:00,26.88,26.93,26.85,26.9,37671.0,23.7686,23.8128,23.7421,23.7863,37671.0
2020-05-06 13:50:00,26.9,26.93,26.89,26.91,35437.0,23.7863,23.8128,23.7775,23.7951,35437.0
2020-05-06 14:00:00,26.91,26.94,26.89,26.92,53733.0,23.7951,23.8217,23.7775,23.804,53733.0
2020-05-06 14:10:00,26.92,26.92,26.85,26.87,50627.0,23.804,23.804,23.7421,23.7598,50627.0
2020-05-06 14:20:00,26.86,26.95,26.86,26.9,54579.0,23.7509,23.8305,23.7509,23.7863,54579.0
2020-05-06 14:30:00,26.9,26.95,26.89,26.92,36183.0,23.7863,23.8305,23.7775,23.804,36183.0
2020-05-06 14:40:00,26.93,27.01,26.89,26.98,77012.0,23.8128,23.8836,23.7775,23.857,77012.0
2020-05-06 14:50:00,26.98,26.98,26.91,26.92,74175.0,23.857,23.857,23.7951,23.804,74175.0
2020-05-06 15:00:00,26.92,26.93,26.85,26.9,60462.0,23.804,23.8128,23.7421,23.7863,60462.0
2020-05-06 15:10:00,26.9,26.91,26.79,26.84,59882.0,23.7863,23.7951,23.689,23.7332,59882.0
2020-05-06 15:20:00,26.84,26.89,26.82,26.85,55729.0,23.7332,23.7775,23.7156,23.7421,55729.0
2020-05-06 15:30:00,26.84,26.84,26.74,26.8,79656.0,23.7332,23.7332,23.6448,23.6979,79656.0
2020-05-06 15:40:00,26.81,26.85,26.74,26.74,141701.0,23.7067,23.7421,23.6448,23.6448,141701.0
2020-05-06 15:50:00,26.73,26.76,26.64,26.74,246452.0,23.636,23.6625,23.5564,23.6448,246452.0
2020-05-07 09:30:00,26.58,26.91,26.33,26.51,84163.0,23.5033,23.7951,23.2823,23.4414,84163.0
2020-05-07 09:40:00,26.51,26.52,26.22,26.26,151038.0,23.4414,23.4503,23.185,23.2204,151038.0
2020-05-07 09:50:00,26.26,26.34,26.19,26.33,199084.0,23.2204,23.2911,23.1585,23.2823,199084.0
2020-05-07 10:00:00,26.35,26.48,26.32,26.46,58018.0,23.3,23.4149,23.2734,23.3972,58018.0
2020-05-07 10:10:00,26.47,26.48,26.34,26.43,51841.0,23.4061,23.4149,23.2911,23.3707,51841.0
2020-05-07 10:20:00,26.44,26.51,26.44,26.49,43527.0,23.3795,23.4414,23.3795,23.4238,43527.0
2020-05-07 10:30:00,26.5,26.63,26.49,26.63,44264.0,23.4326,23.5475,23.4238,23.5475,44264.0
2020-05-07 10:40:00,26.63,26.63,26.55,26.58,62673.0,23.5475,23.5475,23.4768,23.5033,62673.0
2020-05-07 10:50:00,26.58,26.61,26.51,26.59,53793.0,23.5033,23.5299,23.4414,23.5122,53793.0
2020-05-07 11:00:00,26.61,26.64,26.36,26.41,2190575.0,23.5299,23.5564,23.3088,23.353,2190575.0
2020-05-07 11:10:00,26.39,26.52,26.31,26.51,46891.0,23.3353,23.4503,23.2646,23.4414,46891.0
2020-05-07 11:20:00,26.5,26.54,26.45,26.53,32817.0,23.4326,23.468,23.3884,23.4591,32817.0
2020-05-07 11:30:00,26.53,26.6,26.51,26.55,20533.0,23.4591,23.521,23.4414,23.4768,20533.0
2020-05-07 11:40:00,26.55,26.78,26.55,26.76,33304.0,23.4768,23.6802,23.4768,23.6625,33304.0
2020-05-07 11:50:00,26.77,26.83,26.76,26.79,23156.0,23.6713,23.7244,23.6625,23.689,23156.0
2020-05-07 12:00:00,26.79,26.83,26.74,26.76,24311.0,23.689,23.7244,23.6448,23.6625,24311.0
2020-05-07 12:10:00,26.75,26.81,26.73,26.77,19537.0,23.6537,23.7067,23.636,23.6713,19537.0
2020-05-07 12:20:00,26.78,26.8,26.73,26.76,33323.0,23.6802,23.6979,23.636,23.6625,33323.0
2020-05-07 12:30:00,26.76,26.76,26.69,26.74,24134.0,23.6625,23.6625,23.6006,23.6448,24134.0
2020-05-07 12:40:00,26.74,26.74,26.58,26.62,27087.0,23.6448,23.6448,23.5033,23.5387,27087.0
2020-05-07 12:50:00,26.61,26.61,26.45,26.46,37998.0,23.5299,23.5299,23.3884,23.3972,37998.0
2020-05-07 13:00:00,26.46,26.53,26.44,26.45,74987.0,23.3972,23.4591,23.3795,23.3884,74987.0
2020-05-07 13:10:00,26.46,26.48,26.43,26.46,78723.0,23.3972,23.4149,23.3707,23.3972,78723.0
2020-05-07 13:20:00,26.46,26.47,26.43,26.44,36064.0,23.3972,23.4061,23.3707,23.3795,36064.0
2020-05-07 13:30:00,26.44,26.61,26.43,26.57,34381.0,23.3795,23.5299,23.3707,23.4945,34381.0
2020-05-07 13:40:00,26.58,26.6,26.54,26.57,24202.0,23.5033,23.521,23.468,23.4945,24202.0
2020-05-07 13:50:00,26.57,26.58,26.5,26.51,29678.0,23.4945,23.5033,23.4326,23.4414,29678.0
2020-05-07 14:00:00,26.52,26.53,26.4,26.48,32877.0,23.4503,23.4591,23.3442,23.4149,32877.0
2020-05-07 14:10:00,26.47,26.51,26.39,26.41,68445.0,23.4061,23.4414,23.3353,23.353,68445.0
2020-05-07 14:20:00,26.42,26.42,26.32,26.39,167280.0,23.3619,23.3619,23.2734,23.3353,167280.0
2020-05-07 14:30:00,26.38,26.41,26.34,26.41,30481.0,23.3265,23.353,23.2911,23.353,30481.0
2020-05-07 14:40:00,26.4,26.4,26.34,26.36,50753.0,23.3442,23.3442,23.2911,23.3088,50753.0
2020-05-07 14:50:00,26.36,26.4,26.31,26.35,35010.0,23.3088,23.3442,23.2646,23.3,35010.0
2020-05-07 15:00:00,26.36,26.39,26.34,26.36,37118.0,23.3088,23.3353,23.2911,23.3088,37118.0
2020-05-07 15:10:00,26.36,26.4,26.34,26.37,48715.0,23.3088,23.3442,23.2911,23.3176,48715.0
2020-05-07 15:20:00,26.37,26.44,26.34,26.37,59172.0,23.3176,23.3795,23.2911,23.3176,59172.0
2020-05-07 15:30:00,26.37,26.38,26.25,26.34,116475.0,23.3176,23.3265,23.2115,23.2911,116475.0
2020-05-07 15:40:00,26.34,26.35,26.22,26.22,123692.0,23.2911,23.3,23.185,23.185,123692.0
2020-05-07 15:50:00,26.22,26.38,26.15,26.38,371099.0,23.185,23.3265,23.1231,23.3265,371099.0
2020-05-08 09:30:00,26.66,26.67,26.44,26.59,57686.0,23.5741,23.5829,23.3795,23.5122,57686.0
2020-05-08 09:40:00,26.59,26.72,26.57,26.67,42985.0,23.5122,23.6271,23.4945,23.5829,42985.0
2020-05-08 09:50:00,26.68,26.75,26.67,26.73,65038.0,23.5918,23.6537,23.5829,23.636,65038.0
2020-05-08 10:00:00,26.73,26.77,26.61,26.66,141779.0,23.636,23.6713,23.5299,23.5741,141779.0
2020-05-08 10:10:00,26.66,26.69,26.63,26.69,48739.0,23.5741,23.6006,23.5475,23.6006,48739.0
2020-05-08 10:20:00,26.69,26.7,26.63,26.7,46912.0,23.6006,23.6094,23.5475,23.6094,46912.0
2020-05-08 10:30:00,26.7,26.71,26.64,26.71,295835.0,23.6094,23.6183,23.5564,23.6183,295835.0
2020-05-08 10:40:00,26.7,26.72,26.64,26.7,54347.0,23.6094,23.6271,23.5564,23.6094,54347.0
2020-05-08 10:50:00,26.7,26.76,26.67,26.69,40568.0,23.6094,23.6625,23.5829,23.6006,40568.0
2020-05-08 11:00:00,26.69,26.72,26.65,26.68,40599.0,23.6006,23.6271,23.5652,23.5918,40599.0
2020-05-08 11:10:00,26.67,26.7,26.66,26.67,35195.0,23.5829,23.6094,23.5741,23.5829,35195.0
2020-05-08 11:20:00,26.68,26.68,26.6,26.62,61285.0,23.5918,23.5918,23.521,23.5387,61285.0
2020-05-08 11:30:00,26.62,26.62,26.57,26.62,36487.0,23.5387,23.5387,23.4945,23.5387,36487.0
2020-05-08 11:40:00,26.62,26.67,26.56,26.57,25463.0,23.5387,23.5829,23.4856,23.4945,25463.0
2020-05-08 11:50:00,26.56,26.58,26.52,26.58,33365.0,23.4856,23.5033,23.4503,23.5033,33365.0
2020-05-08 12:00:00,26.58,26.6,26.55,26.57,33464.0,23.5033,23.521,23.4768,23.4945,33464.0
2020-05-08 12:10:00,26.56,26.59,26.5,26.51,32387.0,23.4856,23.5122,23.4326,23.4414,32387.0
2020-05-08 12:20:00,26.51,26.52,26.47,26.49,51479.0,23.4414,23.4503,23.4061,23.4238,51479.0
2020-05-08 12:30:00,26.49,26.5,26.44,26.45,35382.0,23.4238,23.4326,23.3795,23.3884,35382.0
2020-05-08 12:40:00,26.45,26.49,26.42,26.43,23235.0,23.3884,23.4238,23.3619,23.3707,23235.0
2020-05-08 12:50:00,26.44,26.45,26.4,26.44,31034.0,23.3795,23.3884,23.3442,23.3795,31034.0
2020-05-08 13:00:00,26.44,26.46,26.39,26.41,29824.0,23.3795,23.3972,23.3353,23.353,29824.0
2020-05-08 13:10:00,26.41,26.45,26.4,26.44,29365.0,23.353,23.3884,23.3442,23.3795,29365.0
2020-05-08 13:20:00,26.45,26.45,26.39,26.41,17355.0,23.3884,23.3884,23.3353,23.353,17355.0
2020-05-08 13:30:00,26.41,26.45,26.4,26.43,29369.0,23.353,23.3884,23.3442,23.3707,29369.0
2020-05-08 13:40:00,26.42,26.44,26.37,26.39,24541.0,23.3619,23.3795,23.3176,23.3353,24541.0
2020-05-08 13:50:00,26.4,26.41,26.34,26.37,38365.0,23.3442,23.353,23.2911,23.3176,38365.0
2020-05-08 14:00:00,26.38,26.41,26.36,26.38,23655.0,23.3265,23.353,23.3088,23.3265,23655.0
2020-05-08 14:10:00,26.37,26.38,26.34,26.36,36614.0,23.3176,23.3265,23.2911,23.3088,36614.0
2020-05-08 14:20:00,26.36,26.38,26.34,26.36,25017.0,23.3088,23.3265,23.2911,23.3088,25017.0
2020-05-08 14:30:00,26.35,26.37,26.32,26.33,30164.0,23.3,23.3176,23.2734,23.2823,30164.0
2020-05-08 14:40:00,26.33,26.38,26.31,26.38,30219.0,23.2823,23.3265,23.2646,23.3265,30219.0
2020-05-08 14:50:00,26.38,26.42,26.36,26.39,41234.0,23.3265,23.3619,23.3088,23.3353,41234.0
2020-05-08 15:00:00,26.39,26.49,26.38,26.49,34868.0,23.3353,23.4238,23.3265,23.4238,34868.0
2020-05-08 15:10:00,26.49,26.51,26.46,26.5,55483.0,23.4238,23.4414,23.3972,23.4326,55483.0
2020-05-08 15:20:00,26.5,26.5,26.4,26.42,46552.0,23.4326,23.4326,23.3442,23.3619,46552.0
2020-05-08 15:30:00,26.42,26.45,26.34,26.34,78172.0,23.3619,23.3884,23.2911,23.2911,78172.0
2020-05-08 15:40:00,26.34,26.4,26.3,26.36,106288.0,23.2911,23.3442,23.2557,23.3088,106288.0
2020-05-08 15:50:00,26.36,26.41,26.29,26.33,252010.0,23.3088,23.353,23.2469,23.2823,252010.0
2020-05-11 09:30:00,26.33,26.33,26.11,26.24,87517.0,23.2823,23.2823,23.0877,23.2027,87517.0
2020-05-11 09:40:00,26.26,26.46,26.13,26.46,109613.0,23.2204,23.3972,23.1054,23.3972,109613.0
2020-05-11 09:50:00,26.44,26.45,26.33,26.39,98126.0,23.3795,23.3884,23.2823,23.3353,98126.0
2020-05-11 10:00:00,26.39,26.5,26.33,26.46,80431.0,23.3353,23.4326,23.2823,23.3972,80431.0
2020-05-11 10:10:00,26.46,26.5,26.44,26.45,88269.0,23.3972,23.4326,23.3795,23.3884,88269.0
2020-05-11 10:20:00,26.45,26.47,26.41,26.43,75639.0,23.3884,23.4061,23.353,23.3707,75639.0
2020-05-11 10:30:00,26.43,26.47,26.38,26.39,64916.0,23.3707,23.4061,23.3265,23.3353,64916.0
2020-05-11 10:40:00,26.39,26.41,26.31,26.41,80404.0,23.3353,23.353,23.2646,23.353,80404.0
2020-05-11 10:50:00,26.41,26.42,26.29,26.3,96962.0,23.353,23.3619,23.2469,23.2557,96962.0
2020-05-11 11:00:00,26.3,26.39,26.29,26.35,143530.0,23.2557,23.3353,23.2469,23.3,143530.0
2020-05-11 11:10:00,26.36,26.49,26.35,26.49,94342.0,23.3088,23.4238,23.3,23.4238,94342.0
2020-05-11 11:20:00,26.49,26.66,26.45,26.65,152667.0,23.4238,23.5741,23.3884,23.5652,152667.0
2020-05-11 11:30:00,26.65,26.87,26.64,26.85,248918.0,23.5652,23.7598,23.5564,23.7421,248918.0
2020-05-11 11:40:00,26.85,26.9,26.81,26.85,99068.0,23.7421,23.7863,23.7067,23.7421,99068.0
2020-05-11 11:50:00,26.85,26.95,26.82,26.89,162559.0,23.7421,23.8305,23.7156,23.7775,162559.0
2020-05-11 12:00:00,26.9,26.93,26.85,26.89,56854.0,23.7863,23.8128,23.7421,23.7775,56854.0
2020-05-11 12:10:00,26.9,26.91,26.79,26.84,127934.0,23.7863,23.7951,23.689,23.7332,127934.0
2020-05-11 12:20:00,26.83,26.89,26.82,26.88,91755.0,23.7244,23.7775,23.7156,23.7686,91755.0
2020-05-11 12:30:00,26.88,26.94,26.85,26.93,70944.0,23.7686,23.8217,23.7421,23.8128,70944.0
2020-05-11 12:40:00,26.93,26.94,26.88,26.92,37843.0,23.8128,23.8217,23.7686,23.804,37843.0
2020-05-11 12:50:00,26.92,26.94,26.88,26.88,79560.0,23.804,23.8217,23.7686,23.7686,79560.0
2020-05-11 13:00:00,26.89,26.94,26.87,26.93,63702.0,23.7775,23.8217,23.7598,23.8128,63702.0
2020-05-11 13:10:00,26.92,26.94,26.89,26.93,45285.0,23.804,23.8217,23.7775,23.8128,45285.0
2020-05-11 13:20:00,26.93,26.99,26.93,26.96,44602.0,23.8128,23.8659,23.8128,23.8393,44602.0
2020-05-11 13:30:00,26.96,27.02,26.95,27.0,111253.0,23.8393,23.8924,23.8305,23.8747,111253.0
2020-05-11 13:40:00,26.99,27.01,26.95,26.98,73311.0,23.8659,23.8836,23.8305,23.857,73311.0
2020-05-11 13:50:00,26.99,27.01,26.96,26.98,67810.0,23.8659,23.8836,23.8393,23.857,67810.0
2020-05-11 14:00:00,26.99,27.01,26.89,26.91,80026.0,23.8659,23.8836,23.7775,23.7951,80026.0
2020-05-11 14:10:00,26.91,26.95,26.9,26.94,45866.0,23.7951,23.8305,23.7863,23.8217,45866.0
2020-05-11 14:20:00,26.94,27.02,26.91,26.93,104483.0,23.8217,23.8924,23.7951,23.8128,104483.0
2020-05-11 14:30:00,26.93,27.0,26.92,26.97,59236.0,23.8128,23.8747,23.804,23.8482,59236.0
2020-05-11 14:40:00,26.96,27.01,26.94,26.94,54270.0,23.8393,23.8836,23.8217,23.8217,54270.0
2020-05-11 14:50:00,26.94,26.96,26.91,26.93,65519.0,23.8217,23.8393,23.7951,23.8128,65519.0
2020-05-11 15:00:00,26.93,27.0,26.92,26.98,61243.0,23.8128,23.8747,23.804,23.857,61243.0
2020-05-11 15:10:00,26.98,27.0,26.89,26.92,95860.0,23.857,23.8747,23.7775,23.804,95860.0
2020-05-11 15:20:00,26.93,26.94,26.9,26.94,76892.0,23.8128,23.8217,23.7863,23.8217,76892.0
2020-05-11 15:30:00,26.94,26.98,26.93,26.95,123810.0,23.8217,23.857,23.8128,23.8305,123810.0
2020-05-11 15:40:00,26.95,27.03,26.94,26.98,173494.0,23.8305,23.9012,23.8217,23.857,173494.0
2020-05-11 15:50:00,26.96,26.98,26.91,26.95,422032.0,23.8393,23.857,23.7951,23.8305,422032.0
2020-05-12 09:30:00,27.2,27.24,27.03,27.04,85285.0,24.0516,24.0869,23.9012,23.9101,85285.0
2020-05-12 09:40:00,27.04,27.11,26.94,26.96,37380.0,23.9101,23.972,23.8217,23.8393,37380.0
2020-05-12 09:50:00,26.97,27.01,26.96,26.97,28773.0,23.8482,23.8836,23.8393,23.8482,28773.0
2020-05-12 10:00:00,26.98,27.01,26.9,26.91,35647.0,23.857,23.8836,23.7863,23.7951,35647.0
2020-05-12 10:10:00,26.91,26.97,26.88,26.94,37286.0,23.7951,23.8482,23.7686,23.8217,37286.0
2020-05-12 10:20:00,26.94,27.01,26.88,26.98,65569.0,23.8217,23.8836,23.7686,23.857,65569.0
2020-05-12 10:30:00,26.98,27.02,26.94,26.94,126946.0,23.857,23.8924,23.8217,23.8217,126946.0
2020-05-12 10:40:00,26.95,26.98,26.93,26.95,72429.0,23.8305,23.857,23.8128,23.8305,72429.0
2020-05-12 10:50:00,26.94,26.96,26.86,26.94,94551.0,23.8217,23.8393,23.7509,23.8217,94551.0
2020-05-12 11:00:00,26.94,27.01,26.92,27.0,56628.0,23.8217,23.8836,23.804,23.8747,56628.0
2020-05-12 11:10:00,26.99,27.01,26.92,26.93,68609.0,23.8659,23.8836,23.804,23.8128,68609.0
2020-05-12 11:20:00,26.93,26.96,26.89,26.94,42973.0,23.8128,23.8393,23.7775,23.8217,42973.0
2020-05-12 11:30:00,26.93,26.96,26.89,26.9,26630.0,23.8128,23.8393,23.7775,23.7863,26630.0
2020-05-12 11:40:00,26.89,26.9,26.79,26.81,53065.0,23.7775,23.7863,23.689,23.7067,53065.0
2020-05-12 11:50:00,26.8,26.87,26.8,26.82,52023.0,23.6979,23.7598,23.6979,23.7156,52023.0
2020-05-12 12:00:00,26.81,26.81,26.73,26.79,34283.0,23.7067,23.7067,23.636,23.689,34283.0
2020-05-12 12:10:00,26.78,26.79,26.75,26.76,21762.0,23.6802,23.689,23.6537,23.6625,21762.0
2020-05-12 12:20:00,26.77,26.77,26.73,26.73,44187.0,23.6713,23.6713,23.636,23.636,44187.0
2020-05-12 12:30:00,26.73,26.78,26.72,26.74,37617.0,23.636,23.6802,23.6271,23.6448,37617.0
2020-05-12 12:40:00,26.73,26.74,26.7,26.7,28965.0,23.636,23.6448,23.6094,23.6094,28965.0
2020-05-12 12:50:00,26.71,26.87,26.69,26.83,149977.0,23.6183,23.7598,23.6006,23.7244,149977.0
2020-05-12 13:00:00,26.82,26.83,26.79,26.82,15233.0,23.7156,23.7244,23.689,23.7156,15233.0
2020-05-12 13:10:00,26.82,26.82,26.74,26.75,29309.0,23.7156,23.7156,23.6448,23.6537,29309.0
2020-05-12 13:20:00,26.75,26.8,26.74,26.77,40521.0,23.6537,23.6979,23.6448,23.6713,40521.0
2020-05-12 13:30:00,26.77,26.79,26.75,26.77,24585.0,23.6713,23.689,23.6537,23.6713,24585.0
2020-05-12 13:40:00,26.77,26.78,26.74,26.78,33885.0,23.6713,23.6802,23.6448,23.6802,33885.0
2020-05-12 13:50:00,26.78,26.83,26.77,26.83,41153.0,23.6802,23.7244,23.6713,23.7244,41153.0
2020-05-12 14:00:00,26.83,26.86,26.82,26.86,21553.0,23.7244,23.7509,23.7156,23.7509,21553.0
2020-05-12 14:10:00,26.86,26.86,26.75,26.77,109422.0,23.7509,23.7509,23.6537,23.6713,109422.0
2020-05-12 14:20:00,26.77,26.85,26.77,26.8,31842.0,23.6713,23.7421,23.6713,23.6979,31842.0
2020-05-12 14:30:00,26.8,26.81,26.76,26.8,32338.0,23.6979,23.7067,23.6625,23.6979,32338.0
2020-05-12 14:40:00,26.8,26.8,26.75,26.77,32168.0,23.6979,23.6979,23.6537,23.6713,32168.0
2020-05-12 14:50:00,26.76,26.81,26.75,26.78,38396.0,23.6625,23.7067,23.6537,23.6802,38396.0
2020-05-12 15:00:00,26.78,26.8,26.75,26.8,31274.0,23.6802,23.6979,23.6537,23.6979,31274.0
2020-05-12 15:10:00,26.8,26.8,26.72,26.74,61047.0,23.6979,23.6979,23.6271,23.6448,61047.0
2020-05-12 15:20:00,26.74,26.75,26.66,26.67,62296.0,23.6448,23.6537,23.5741,23.5829,62296.0
2020-05-12 15:30:00,26.67,26.69,26.58,26.64,90344.0,23.5829,23.6006,23.5033,23.5564,90344.0
2020-05-12 15:40:00,26.64,26.72,26.57,26.67,278842.0,23.5564,23.6271,23.4945,23.5829,278842.0
2020-05-12 15:50:00,26.68,26.71,26.52,26.59,385923.0,23.5918,23.6183,23.4503,23.5122,385923.0
2020-05-13 09:30:00,26.95,27.05,26.72,27.0,432516.0,23.8305,23.9189,23.6271,23.8747,432516.0
2020-05-13 09:40:00,27.0,27.02,26.9,27.0,279002.0,23.8747,23.8924,23.7863,23.8747,279002.0
2020-05-13 09:50:00,27.0,27.02,26.75,26.79,272652.0,23.8747,23.8924,23.6537,23.689,272652.0
2020-05-13 10:00:00,26.79,26.88,26.76,26.8,70646.0,23.689,23.7686,23.6625,23.6979,70646.0
2020-05-13 10:10:00,26.8,26.82,26.74,26.78,62309.0,23.6979,23.7156,23.6448,23.6802,62309.0
2020-05-13 10:20:00,26.78,26.94,26.72,26.91,57315.0,23.6802,23.8217,23.6271,23.7951,57315.0
2020-05-13 10:30:00,26.91,27.02,26.88,27.0,186925.0,23.7951,23.8924,23.7686,23.8747,186925.0
2020-05-13 10:40:00,27.0,27.06,26.96,27.0,111163.0,23.8747,23.9278,23.8393,23.8747,111163.0
2020-05-13 10:50:00,27.0,27.1,26.87,26.9,102833.0,23.8747,23.9631,23.7598,23.7863,102833.0
2020-05-13 11:00:00,26.9,26.92,26.82,26.86,60793.0,23.7863,23.804,23.7156,23.7509,60793.0
2020-05-13 11:10:00,26.87,26.94,26.77,26.78,52032.0,23.7598,23.8217,23.6713,23.6802,52032.0
2020-05-13 11:20:00,26.79,26.79,26.69,26.71,46757.0,23.689,23.689,23.6006,23.6183,46757.0
2020-05-13 11:30:00,26.71,26.75,26.64,26.7,53804.0,23.6183,23.6537,23.5564,23.6094,53804.0
2020-05-13 11:40:00,26.7,26.73,26.62,26.64,54711.0,23.6094,23.636,23.5387,23.5564,54711.0
2020-05-13 11:50:00,26.64,26.71,26.6,26.7,70990.0,23.5564,23.6183,23.521,23.6094,70990.0
2020-05-13 12:00:00,26.71,26.73,26.63,26.66,54617.0,23.6183,23.636,23.5475,23.5741,54617.0
2020-05-13 12:10:00,26.65,26.69,26.56,26.58,63898.0,23.5652,23.6006,23.4856,23.5033,63898.0
2020-05-13 12:20:00,26.58,26.67,26.57,26.66,60917.0,23.5033,23.5829,23.4945,23.5741,60917.0
2020-05-13 12:30:00,26.66,26.68,26.56,26.59,57701.0,23.5741,23.5918,23.4856,23.5122,57701.0
2020-05-13 12:40:00,26.58,26.6,26.5,26.54,52934.0,23.5033,23.521,23.4326,23.468,52934.0
2020-05-13 12:50:00,26.54,26.59,26.51,26.53,94375.0,23.468,23.5122,23.4414,23.4591,94375.0
2020-05-13 13:00:00,26.53,26.55,26.43,26.44,136055.0,23.4591,23.4768,23.3707,23.3795,136055.0
2020-05-13 13:10:00,26.45,26.51,26.39,26.43,168834.0,23.3884,23.4414,23.3353,23.3707,168834.0
2020-05-13 13:20:00,26.42,26.5,26.37,26.49,68841.0,23.3619,23.4326,23.3176,23.4238,68841.0
2020-05-13 13:30:00,26.5,26.51,26.4,26.42,90179.0,23.4326,23.4414,23.3442,23.3619,90179.0
2020-05-13 13:40:00,26.42,26.44,26.38,26.41,85595.0,23.3619,23.3795,23.3265,23.353,85595.0
2020-05-13 13:50:00,26.41,26.42,26.38,26.38,75590.0,23.353,23.3619,23.3265,23.3265,75590.0
2020-05-13 14:00:00,26.38,26.4,26.32,26.4,55041.0,23.3265,23.3442,23.2734,23.3442,55041.0
2020-05-13 14:10:00,26.39,26.42,26.37,26.4,90161.0,23.3353,23.3619,23.3176,23.3442,90161.0
2020-05-13 14:20:00,26.41,26.42,26.34,26.39,45762.0,23.353,23.3619,23.2911,23.3353,45762.0
2020-05-13 14:30:00,26.39,26.44,26.37,26.39,43130.0,23.3353,23.3795,23.3176,23.3353,43130.0
2020-05-13 14:40:00,26.39,26.45,26.35,26.41,40454.0,23.3353,23.3884,23.3,23.353,40454.0
2020-05-13 14:50:00,26.42,26.44,26.36,26.39,59517.0,23.3619,23.3795,23.3088,23.3353,59517.0
2020-05-13 15:00:00,26.39,26.51,26.39,26.5,80089.0,23.3353,23.4414,23.3353,23.4326,80089.0
2020-05-13 15:10:00,26.5,26.52,26.35,26.39,146293.0,23.4326,23.4503,23.3,23.3353,146293.0
2020-05-13 15:20:00,26.4,26.42,26.31,26.42,76129.0,23.3442,23.3619,23.2646,23.3619,76129.0
2020-05-13 15:30:00,26.41,26.46,26.37,26.41,132824.0,23.353,23.3972,23.3176,23.353,132824.0
2020-05-13 15:40:00,26.42,26.52,26.37,26.47,279770.0,23.3619,23.4503,23.3176,23.4061,279770.0
2020-05-13 15:50:00,26.48,26.72,26.25,26.41,1505444.0,23.4149,23.6271,23.2115,23.353,1505444.0
2020-05-14 09:30:00,25.98,26.33,25.98,26.26,46239.0,22.9728,23.2823,22.9728,23.2204,46239.0
2020-05-14 09:40:00,26.27,26.33,26.18,26.28,49197.0,23.2292,23.2823,23.1496,23.2381,49197.0
2020-05-14 09:50:00,26.27,26.28,26.16,26.21,45993.0,23.2292,23.2381,23.132,23.1762,45993.0
2020-05-14 10:00:00,26.19,26.22,26.05,26.09,126523.0,23.1585,23.185,23.0347,23.0701,126523.0
2020-05-14 10:10:00,26.09,26.16,26.01,26.14,84293.0,23.0701,23.132,22.9993,23.1143,84293.0
2020-05-14 10:20:00,26.14,26.2,26.06,26.06,42923.0,23.1143,23.1673,23.0435,23.0435,42923.0
2020-05-14 10:30:00,26.06,26.16,26.06,26.14,43797.0,23.0435,23.132,23.0435,23.1143,43797.0
2020-05-14 10:40:00,26.13,26.13,25.99,26.11,43827.0,23.1054,23.1054,22.9816,23.0877,43827.0
2020-05-14 10:50:00,26.1,26.1,26.01,26.05,54472.0,23.0789,23.0789,22.9993,23.0347,54472.0
2020-05-14 11:00:00,26.05,26.08,26.0,26.01,40868.0,23.0347,23.0612,22.9905,22.9993,40868.0
2020-05-14 11:10:00,26.01,26.1,26.0,26.06,30028.0,22.9993,23.0789,22.9905,23.0435,30028.0
2020-05-14 11:20:00,26.06,26.08,25.98,26.03,82650.0,23.0435,23.0612,22.9728,23.017,82650.0
2020-05-14 11:30:00,26.03,26.17,26.03,26.06,50684.0,23.017,23.1408,23.017,23.0435,50684.0
2020-05-14 11:40:00,26.05,26.09,26.01,26.05,60979.0,23.0347,23.0701,22.9993,23.0347,60979.0
2020-05-14 11:50:00,26.05,26.1,25.96,25.98,104710.0,23.0347,23.0789,22.9551,22.9728,104710.0
2020-05-14 12:00:00,25.98,26.01,25.91,25.92,37609.0,22.9728,22.9993,22.9109,22.9197,37609.0
2020-05-14 12:10:00,25.93,25.99,25.92,25.96,31266.0,22.9286,22.9816,22.9197,22.9551,31266.0
2020-05-14 12:20:00,25.96,26.03,25.94,25.96,58897.0,22.9551,23.017,22.9374,22.9551,58897.0
2020-05-14 12:30:00,25.96,26.07,25.94,26.04,31503.0,22.9551,23.0524,22.9374,23.0258,31503.0
2020-05-14 12:40:00,26.04,26.07,26.02,26.04,42430.0,23.0258,23.0524,23.0082,23.0258,42430.0
2020-05-14 12:50:00,26.04,26.12,26.02,26.11,199496.0,23.0258,23.0966,23.0082,23.0877,199496.0
2020-05-14 13:00:00,26.1,26.14,26.08,26.13,47562.0,23.0789,23.1143,23.0612,23.1054,47562.0
2020-05-14 13:10:00,26.13,26.13,26.05,26.13,52918.0,23.1054,23.1054,23.0347,23.1054,52918.0
2020-05-14 13:20:00,26.13,26.14,26.09,26.13,39140.0,23.1054,23.1143,23.0701,23.1054,39140.0
2020-05-14 13:30:00,26.13,26.16,26.09,26.12,35467.0,23.1054,23.132,23.0701,23.0966,35467.0
2020-05-14 13:40:00,26.12,26.24,26.11,26.22,27793.0,23.0966,23.2027,23.0877,23.185,27793.0
2020-05-14 13:50:00,26.21,26.23,26.17,26.18,39921.0,23.1762,23.1938,23.1408,23.1496,39921.0
2020-05-14 14:00:00,26.18,26.2,26.14,26.19,25417.0,23.1496,23.1673,23.1143,23.1585,25417.0
2020-05-14 14:10:00,26.19,26.25,26.19,26.21,165133.0,23.1585,23.2115,23.1585,23.1762,165133.0
2020-05-14 14:20:00,26.21,26.24,26.2,26.24,41831.0,23.1762,23.2027,23.1673,23.2027,41831.0
2020-05-14 14:30:00,26.25,26.28,26.18,26.19,85379.0,23.2115,23.2381,23.1496,23.1585,85379.0
2020-05-14 14:40:00,26.19,26.23,26.16,26.18,41401.0,23.1585,23.1938,23.132,23.1496,41401.0
2020-05-14 14:50:00,26.18,26.22,26.16,26.2,106567.0,23.1496,23.185,23.132,23.1673,106567.0
2020-05-14 15:00:00,26.19,26.26,26.18,26.22,81398.0,23.1585,23.2204,23.1496,23.185,81398.0
2020-05-14 15:10:00,26.23,26.25,26.17,26.21,38940.0,23.1938,23.2115,23.1408,23.1762,38940.0
2020-05-14 15:20:00,26.21,26.28,26.16,26.28,128181.0,23.1762,23.2381,23.132,23.2381,128181.0
2020-05-14 15:30:00,26.28,26.32,26.23,26.26,80097.0,23.2381,23.2734,23.1938,23.2204,80097.0
2020-05-14 15:40:00,26.26,26.34,26.25,26.3,69197.0,23.2204,23.2911,23.2115,23.2557,69197.0
2020-05-14 15:50:00,26.31,26.4,26.27,26.39,308870.0,23.2646,23.3442,23.2292,23.3353,308870.0
2020-05-15 09:30:00,26.48,26.52,26.3,26.38,40224.0,23.4149,23.4503,23.2557,23.3265,40224.0
2020-05-15 09:40:00,26.42,26.57,26.4,26.51,32042.0,23.3619,23.4945,23.3442,23.4414,32042.0
2020-05-15 09:50:00,26.51,26.61,26.49,26.59,29517.0,23.4414,23.5299,23.4238,23.5122,29517.0
2020-05-15 10:00:00,26.6,26.69,26.58,26.63,40416.0,23.521,23.6006,23.5033,23.5475,40416.0
2020-05-15 10:10:00,26.63,26.64,26.54,26.57,76853.0,23.5475,23.5564,23.468,23.4945,76853.0
2020-05-15 10:20:00,26.56,26.61,26.52,26.54,25476.0,23.4856,23.5299,23.4503,23.468,25476.0
2020-05-15 10:30:00,26.54,26.56,26.45,26.5,39739.0,23.468,23.4856,23.3884,23.4326,39739.0
2020-05-15 10:40:00,26.5,26.55,26.46,26.55,25288.0,23.4326,23.4768,23.3972,23.4768,25288.0
2020-05-15 10:50:00,26.55,26.55,26.46,26.54,24741.0,23.4768,23.4768,23.3972,23.468,24741.0
2020-05-15 11:00:00,26.54,26.54,26.44,26.48,55695.0,23.468,23.468,23.3795,23.4149,55695.0
2020-05-15 11:10:00,26.48,26.52,26.45,26.49,21063.0,23.4149,23.4503,23.3884,23.4238,21063.0
2020-05-15 11:20:00,26.48,26.55,26.47,26.52,28640.0,23.4149,23.4768,23.4061,23.4503,28640.0
2020-05-15 11:30:00,26.53,26.53,26.45,26.46,31595.0,23.4591,23.4591,23.3884,23.3972,31595.0
2020-05-15 11:40:00,26.46,26.49,26.43,26.49,18867.0,23.3972,23.4238,23.3707,23.4238,18867.0
2020-05-15 11:50:00,26.49,26.54,26.48,26.5,16574.0,23.4238,23.468,23.4149,23.4326,16574.0
2020-05-15 12:00:00,26.49,26.52,26.48,26.49,23095.0,23.4238,23.4503,23.4149,23.4238,23095.0
2020-05-15 12:10:00,26.48,26.48,26.44,26.47,24290.0,23.4149,23.4149,23.3795,23.4061,24290.0
2020-05-15 12:20:00,26.48,26.54,26.47,26.51,17111.0,23.4149,23.468,23.4061,23.4414,17111.0
2020-05-15 12:30:00,26.51,26.51,26.48,26.5,19364.0,23.4414,23.4414,23.4149,23.4326,19364.0
2020-05-15 12:40:00,26.5,26.54,26.43,26.44,33090.0,23.4326,23.468,23.3707,23.3795,33090.0
2020-05-15 12:50:00,26.44,26.47,26.38,26.41,27857.0,23.3795,23.4061,23.3265,23.353,27857.0
2020-05-15 13:00:00,26.41,26.46,26.4,26.45,30814.0,23.353,23.3972,23.3442,23.3884,30814.0
2020-05-15 13:10:00,26.45,26.54,26.44,26.54,18790.0,23.3884,23.468,23.3795,23.468,18790.0
2020-05-15 13:20:00,26.54,26.55,26.48,26.55,24619.0,23.468,23.4768,23.4149,23.4768,24619.0
2020-05-15 13:30:00,26.54,26.6,26.53,26.57,30683.0,23.468,23.521,23.4591,23.4945,30683.0
2020-05-15 13:40:00,26.57,26.57,26.49,26.5,20195.0,23.4945,23.4945,23.4238,23.4326,20195.0
2020-05-15 13:50:00,26.5,26.51,26.48,26.5,65928.0,23.4326,23.4414,23.4149,23.4326,65928.0
2020-05-15 14:00:00,26.5,26.55,26.49,26.51,123658.0,23.4326,23.4768,23.4238,23.4414,123658.0
2020-05-15 14:10:00,26.51,26.52,26.46,26.49,35741.0,23.4414,23.4503,23.3972,23.4238,35741.0
2020-05-15 14:20:00,26.5,26.56,26.45,26.49,55869.0,23.4326,23.4856,23.3884,23.4238,55869.0
2020-05-15 14:30:00,26.49,26.51,26.4,26.41,78874.0,23.4238,23.4414,23.3442,23.353,78874.0
2020-05-15 14:40:00,26.4,26.44,26.37,26.39,106354.0,23.3442,23.3795,23.3176,23.3353,106354.0
2020-05-15 14:50:00,26.39,26.4,26.35,26.37,62594.0,23.3353,23.3442,23.3,23.3176,62594.0
2020-05-15 15:00:00,26.39,26.42,26.37,26.41,140489.0,23.3353,23.3619,23.3176,23.353,140489.0
2020-05-15 15:10:00,26.4,26.41,26.37,26.4,31462.0,23.3442,23.353,23.3176,23.3442,31462.0
2020-05-15 15:20:00,26.4,26.4,26.31,26.35,72180.0,23.3442,23.3442,23.2646,23.3,72180.0
2020-05-15 15:30:00,26.36,26.38,26.27,26.3,47416.0,23.3088,23.3265,23.2292,23.2557,47416.0
2020-05-15 15:40:00,26.3,26.36,26.26,26.36,75043.0,23.2557,23.3088,23.2204,23.3088,75043.0
2020-05-15 15:50:00,26.35,26.39,26.29,26.3,244245.0,23.3,23.3353,23.2469,23.2557,244245.0
2020-05-18 09:30:00,26.76,26.85,26.6,26.68,49773.0,23.6625,23.7421,23.521,23.5918,49773.0
2020-05-18 09:40:00,26.71,26.75,26.66,26.69,64749.0,23.6183,23.6537,23.5741,23.6006,64749.0
2020-05-18 09:50:00,26.7,26.7,26.6,26.62,22091.0,23.6094,23.6094,23.521,23.5387,22091.0
2020-05-18 10:00:00,26.62,26.71,26.62,26.7,27365.0,23.5387,23.6183,23.5387,23.6094,27365.0
2020-05-18 10:10:00,26.7,26.71,26.67,26.67,34667.0,23.6094,23.6183,23.5829,23.5829,34667.0
2020-05-18 10:20:00,26.67,26.73,26.64,26.67,55344.0,23.5829,23.636,23.5564,23.5829,55344.0
2020-05-18 10:30:00,26.66,26.71,26.64,26.71,33437.0,23.5741,23.6183,23.5564,23.6183,33437.0
2020-05-18 10:40:00,26.71,26.71,26.65,26.7,74666.0,23.6183,23.6183,23.5652,23.6094,74666.0
2020-05-18 10:50:00,26.7,26.77,26.69,26.76,33412.0,23.6094,23.6713,23.6006,23.6625,33412.0
2020-05-18 11:00:00,26.76,26.78,26.74,26.77,24487.0,23.6625,23.6802,23.6448,23.6713,24487.0
2020-05-18 11:10:00,26.78,26.89,26.76,26.89,17403.0,23.6802,23.7775,23.6625,23.7775,17403.0
2020-05-18 11:20:00,26.89,26.91,26.85,26.89,44459.0,23.7775,23.7951,23.7421,23.7775,44459.0
2020-05-18 11:30:00,26.89,26.91,26.86,26.88,35656.0,23.7775,23.7951,23.7509,23.7686,35656.0
2020-05-18 11:40:00,26.89,26.91,26.79,26.82,20484.0,23.7775,23.7951,23.689,23.7156,20484.0
2020-05-18 11:50:00,26.82,26.88,26.8,26.85,21724.0,23.7156,23.7686,23.6979,23.7421,21724.0
2020-05-18 12:00:00,26.84,26.86,26.8,26.85,21451.0,23.7332,23.7509,23.6979,23.7421,21451.0
2020-05-18 12:10:00,26.85,26.92,26.84,26.89,26679.0,23.7421,23.804,23.7332,23.7775,26679.0
2020-05-18 12:20:00,26.89,26.91,26.86,26.87,27400.0,23.7775,23.7951,23.7509,23.7598,27400.0
2020-05-18 12:30:00,26.87,26.88,26.84,26.87,17309.0,23.7598,23.7686,23.7332,23.7598,17309.0
2020-05-18 12:40:00,26.88,26.9,26.85,26.88,47697.0,23.7686,23.7863,23.7421,23.7686,47697.0
2020-05-18 12:50:00,26.88,26.9,26.83,26.86,32165.0,23.7686,23.7863,23.7244,23.7509,32165.0
2020-05-18 13:00:00,26.86,26.89,26.85,26.89,25350.0,23.7509,23.7775,23.7421,23.7775,25350.0
2020-05-18 13:10:00,26.89,26.94,26.87,26.89,23673.0,23.7775,23.8217,23.7598,23.7775,23673.0
2020-05-18 13:20:00,26.89,26.91,26.86,26.9,25756.0,23.7775,23.7951,23.7509,23.7863,25756.0
2020-05-18 13:30:00,26.89,26.93,26.88,26.9,53477.0,23.7775,23.8128,23.7686,23.7863,53477.0
2020-05-18 13:40:00,26.89,26.91,26.81,26.84,37262.0,23.7775,23.7951,23.7067,23.7332,37262.0
2020-05-18 13:50:00,26.84,26.84,26.7,26.71,77277.0,23.7332,23.7332,23.6094,23.6183,77277.0
2020-05-18 14:00:00,26.71,26.83,26.71,26.83,30882.0,23.6183,23.7244,23.6183,23.7244,30882.0
2020-05-18 14:10:00,26.83,26.92,26.81,26.89,32065.0,23.7244,23.804,23.7067,23.7775,32065.0
2020-05-18 14:20:00,26.88,26.93,26.88,26.9,57671.0,23.7686,23.8128,23.7686,23.7863,57671.0
2020-05-18 14:30:00,26.91,26.95,26.9,26.95,32759.0,23.7951,23.8305,23.7863,23.8305,32759.0
2020-05-18 14:40:00,26.95,26.99,26.93,26.95,32492.0,23.8305,23.8659,23.8128,23.8305,32492.0
2020-05-18 14:50:00,26.94,26.96,26.89,26.92,46355.0,23.8217,23.8393,23.7775,23.804,46355.0
2020-05-18 15:00:00,26.92,26.95,26.89,26.91,39912.0,23.804,23.8305,23.7775,23.7951,39912.0
2020-05-18 15:10:00,26.91,26.96,26.89,26.95,67698.0,23.7951,23.8393,23.7775,23.8305,67698.0
2020-05-18 15:20:00,26.95,27.0,26.91,26.94,79015.0,23.8305,23.8747,23.7951,23.8217,79015.0
2020-05-18 15:30:00,26.94,27.02,26.93,26.98,233900.0,23.8217,23.8924,23.8128,23.857,233900.0
2020-05-18 15:40:00,26.98,27.0,26.92,26.99,142243.0,23.857,23.8747,23.804,23.8659,142243.0
2020-05-18 15:50:00,27.0,27.0,26.89,26.95,295491.0,23.8747,23.8747,23.7775,23.8305,295491.0
2020-05-19 09:30:00,27.01,27.22,27.01,27.2,68837.0,23.8836,24.0693,23.8836,24.0516,68837.0
2020-05-19 09:40:00,27.2,27.22,27.01,27.04,89708.0,24.0516,24.0693,23.8836,23.9101,89708.0
2020-05-19 09:50:00,27.04,27.32,27.03,27.32,47604.0,23.9101,24.1577,23.9012,24.1577,47604.0
2020-05-19 10:00:00,27.32,27.39,27.31,27.36,254809.0,24.1577,24.2196,24.1488,24.193,254809.0
2020-05-19 10:10:00,27.35,27.4,27.28,27.29,70657.0,24.1842,24.2284,24.1223,24.1312,70657.0
2020-05-19 10:20:00,27.3,27.36,27.29,27.36,42839.0,24.14,24.193,24.1312,24.193,42839.0
2020-05-19 10:30:00,27.35,27.36,27.28,27.33,51206.0,24.1842,24.193,24.1223,24.1665,51206.0
2020-05-19 10:40:00,27.32,27.32,27.25,27.28,29664.0,24.1577,24.1577,24.0958,24.1223,29664.0
2020-05-19 10:50:00,27.29,27.36,27.29,27.32,48962.0,24.1312,24.193,24.1312,24.1577,48962.0
2020-05-19 11:00:00,27.33,27.34,27.26,27.33,37521.0,24.1665,24.1754,24.1046,24.1665,37521.0
2020-05-19 11:10:00,27.34,27.36,27.3,27.34,42935.0,24.1754,24.193,24.14,24.1754,42935.0
2020-05-19 11:20:00,27.34,27.36,27.32,27.35,64364.0,24.1754,24.193,24.1577,24.1842,64364.0
2020-05-19 11:30:00,27.35,27.36,27.29,27.3,38603.0,24.1842,24.193,24.1312,24.14,38603.0
2020-05-19 11:40:00,27.3,27.34,27.29,27.32,52981.0,24.14,24.1754,24.1312,24.1577,52981.0
2020-05-19 11:50:00,27.32,27.36,27.31,27.33,43260.0,24.1577,24.193,24.1488,24.1665,43260.0
2020-05-19 12:00:00,27.34,27.35,27.31,27.32,22468.0,24.1754,24.1842,24.1488,24.1577,22468.0
2020-05-19 12:10:00,27.32,27.34,27.29,27.3,28892.0,24.1577,24.1754,24.1312,24.14,28892.0
2020-05-19 12:20:00,27.31,27.34,27.25,27.27,55057.0,24.1488,24.1754,24.0958,24.1135,55057.0
2020-05-19 12:30:00,27.27,27.29,27.24,27.28,30653.0,24.1135,24.1312,24.0869,24.1223,30653.0
2020-05-19 12:40:00,27.28,27.3,27.28,27.3,40949.0,24.1223,24.14,24.1223,24.14,40949.0
2020-05-19 12:50:00,27.3,27.38,27.29,27.38,56310.0,24.14,24.2107,24.1312,24.2107,56310.0
2020-05-19 13:00:00,27.38,27.39,27.3,27.33,30154.0,24.2107,24.2196,24.14,24.1665,30154.0
2020-05-19 13:10:00,27.33,27.4,27.32,27.4,35454.0,24.1665,24.2284,24.1577,24.2284,35454.0
2020-05-19 13:20:00,27.39,27.4,27.35,27.38,46868.0,24.2196,24.2284,24.1842,24.2107,46868.0
2020-05-19 13:30:00,27.39,27.44,27.37,27.43,26041.0,24.2196,24.2638,24.2019,24.2549,26041.0
2020-05-19 13:40:00,27.42,27.46,27.42,27.44,203342.0,24.2461,24.2815,24.2461,24.2638,203342.0
2020-05-19 13:50:00,27.44,27.44,27.39,27.41,32060.0,24.2638,24.2638,24.2196,24.2373,32060.0
2020-05-19 14:00:00,27.41,27.48,27.39,27.47,306752.0,24.2373,24.2992,24.2196,24.2903,306752.0
2020-05-19 14:10:00,27.46,27.46,27.34,27.34,81862.0,24.2815,24.2815,24.1754,24.1754,81862.0
2020-05-19 14:20:00,27.35,27.41,27.35,27.38,49739.0,24.1842,24.2373,24.1842,24.2107,49739.0
2020-05-19 14:30:00,27.38,27.46,27.36,27.43,67735.0,24.2107,24.2815,24.193,24.2549,67735.0
2020-05-19 14:40:00,27.43,27.45,27.43,27.45,44656.0,24.2549,24.2726,24.2549,24.2726,44656.0
2020-05-19 14:50:00,27.45,27.45,27.27,27.31,75850.0,24.2726,24.2726,24.1135,24.1488,75850.0
2020-05-19 15:00:00,27.31,27.44,27.3,27.44,102063.0,24.1488,24.2638,24.14,24.2638,102063.0
2020-05-19 15:10:00,27.43,27.46,27.35,27.35,109230.0,24.2549,24.2815,24.1842,24.1842,109230.0
2020-05-19 15:20:00,27.35,27.39,27.3,27.37,103079.0,24.1842,24.2196,24.14,24.2019,103079.0
2020-05-19 15:30:00,27.37,27.38,27.28,27.34,111511.0,24.2019,24.2107,24.1223,24.1754,111511.0
2020-05-19 15:40:00,27.35,27.4,27.32,27.38,185817.0,24.1842,24.2284,24.1577,24.2107,185817.0
2020-05-19 15:50:00,27.37,27.41,27.2,27.22,660370.0,24.2019,24.2373,24.0516,24.0693,660370.0
2020-05-20 09:30:00,27.48,27.86,27.46,27.73,118882.0,24.2992,24.6352,24.2815,24.5202,118882.0
2020-05-20 09:40:00,27.77,27.77,27.66,27.77,46745.0,24.5556,24.5556,24.4583,24.5556,46745.0
2020-05-20 09:50:00,27.76,27.8,27.7,27.78,33580.0,24.5467,24.5821,24.4937,24.5644,33580.0
2020-05-20 10:00:00,27.79,27.83,27.75,27.82,44031.0,24.5733,24.6086,24.5379,24.5998,44031.0
2020-05-20 10:10:00,27.83,27.85,27.7,27.73,74833.0,24.6086,24.6263,24.4937,24.5202,74833.0
2020-05-20 10:20:00,27.73,27.78,27.68,27.72,78384.0,24.5202,24.5644,24.476,24.5114,78384.0
2020-05-20 10:30:00,27.72,27.8,27.68,27.71,62565.0,24.5114,24.5821,24.476,24.5025,62565.0
2020-05-20 10:40:00,27.71,27.79,27.69,27.7,108447.0,24.5025,24.5733,24.4849,24.4937,108447.0
2020-05-20 10:50:00,27.69,27.71,27.61,27.69,43261.0,24.4849,24.5025,24.4141,24.4849,43261.0
2020-05-20 11:00:00,27.69,27.72,27.64,27.64,44620.0,24.4849,24.5114,24.4406,24.4406,44620.0
2020-05-20 11:10:00,27.64,27.78,27.61,27.76,127933.0,24.4406,24.5644,24.4141,24.5467,127933.0
2020-05-20 11:20:00,27.76,27.76,27.7,27.74,24030.0,24.5467,24.5467,24.4937,24.5291,24030.0
2020-05-20 11:30:00,27.74,27.75,27.69,27.7,18596.0,24.5291,24.5379,24.4849,24.4937,18596.0
2020-05-20 11:40:00,27.7,27.75,27.69,27.74,23993.0,24.4937,24.5379,24.4849,24.5291,23993.0
2020-05-20 11:50:00,27.75,27.75,27.66,27.7,19864.0,24.5379,24.5379,24.4583,24.4937,19864.0
2020-05-20 12:00:00,27.7,27.71,27.66,27.66,31267.0,24.4937,24.5025,24.4583,24.4583,31267.0
2020-05-20 12:10:00,27.65,27.67,27.61,27.62,15977.0,24.4495,24.4672,24.4141,24.423,15977.0
2020-05-20 12:20:00,27.62,27.64,27.58,27.63,22979.0,24.423,24.4406,24.3876,24.4318,22979.0
2020-05-20 12:30:00,27.62,27.69,27.62,27.66,21028.0,24.423,24.4849,24.423,24.4583,21028.0
2020-05-20 12:40:00,27.66,27.66,27.58,27.62,22340.0,24.4583,24.4583,24.3876,24.423,22340.0
2020-05-20 12:50:00,27.62,27.62,27.57,27.6,17220.0,24.423,24.423,24.3787,24.4053,17220.0
2020-05-20 13:00:00,27.6,27.63,27.58,27.58,16160.0,24.4053,24.4318,24.3876,24.3876,16160.0
2020-05-20 13:10:00,27.58,27.62,27.58,27.6,17237.0,24.3876,24.423,24.3876,24.4053,17237.0
2020-05-20 13:20:00,27.6,27.61,27.52,27.53,31869.0,24.4053,24.4141,24.3345,24.3434,31869.0
2020-05-20 13:30:00,27.53,27.56,27.5,27.56,15555.0,24.3434,24.3699,24.3168,24.3699,15555.0
2020-05-20 13:40:00,27.57,27.61,27.57,27.61,14064.0,24.3787,24.4141,24.3787,24.4141,14064.0
2020-05-20 13:50:00,27.62,27.62,27.59,27.61,10190.0,24.423,24.423,24.3964,24.4141,10190.0
2020-05-20 14:00:00,27.61,27.71,27.6,27.66,21078.0,24.4141,24.5025,24.4053,24.4583,21078.0
2020-05-20 14:10:00,27.65,27.68,27.64,27.67,18910.0,24.4495,24.476,24.4406,24.4672,18910.0
2020-05-20 14:20:00,27.67,27.71,27.66,27.7,15633.0,24.4672,24.5025,24.4583,24.4937,15633.0
2020-05-20 14:30:00,27.69,27.72,27.67,27.7,19234.0,24.4849,24.5114,24.4672,24.4937,19234.0
2020-05-20 14:40:00,27.71,27.74,27.71,27.74,21524.0,24.5025,24.5291,24.5025,24.5291,21524.0
2020-05-20 14:50:00,27.74,27.75,27.69,27.7,39842.0,24.5291,24.5379,24.4849,24.4937,39842.0
2020-05-20 15:00:00,27.7,27.75,27.66,27.72,74000.0,24.4937,24.5379,24.4583,24.5114,74000.0
2020-05-20 15:10:00,27.72,27.72,27.64,27.7,32466.0,24.5114,24.5114,24.4406,24.4937,32466.0
2020-05-20 15:20:00,27.7,27.75,27.7,27.75,45349.0,24.4937,24.5379,24.4937,24.5379,45349.0
2020-05-20 15:30:00,27.75,27.75,27.68,27.75,90482.0,24.5379,24.5379,24.476,24.5379,90482.0
2020-05-20 15:40:00,27.74,27.75,27.7,27.75,127395.0,24.5291,24.5379,24.4937,24.5379,127395.0
2020-05-20 15:50:00,27.75,27.75,27.68,27.68,338777.0,24.5379,24.5379,24.476,24.476,338777.0
2020-05-21 09:30:00,26.88,27.1,26.75,27.09,958874.0,23.7686,23.9631,23.6537,23.9543,958874.0
2020-05-21 09:40:00,27.09,27.17,27.04,27.12,669119.0,23.9543,24.025,23.9101,23.9808,669119.0
2020-05-21 09:50:00,27.12,27.16,26.99,27.11,502849.0,23.9808,24.0162,23.8659,23.972,502849.0
2020-05-21 10:00:00,27.11,27.17,27.09,27.11,202909.0,23.972,24.025,23.9543,23.972,202909.0
2020-05-21 10:10:00,27.11,27.17,27.04,27.08,159625.0,23.972,24.025,23.9101,23.9455,159625.0
2020-05-21 10:20:00,27.08,27.18,27.07,27.08,109963.0,23.9455,24.0339,23.9366,23.9455,109963.0
2020-05-21 10:30:00,27.09,27.09,27.0,27.01,124486.0,23.9543,23.9543,23.8747,23.8836,124486.0
2020-05-21 10:40:00,27.01,27.05,26.87,26.91,258936.0,23.8836,23.9189,23.7598,23.7951,258936.0
2020-05-21 10:50:00,26.91,27.0,26.87,26.95,114175.0,23.7951,23.8747,23.7598,23.8305,114175.0
2020-05-21 11:00:00,26.95,27.01,26.91,27.01,140869.0,23.8305,23.8836,23.7951,23.8836,140869.0
2020-05-21 11:10:00,27.01,27.01,26.93,26.94,225027.0,23.8836,23.8836,23.8128,23.8217,225027.0
2020-05-21 11:20:00,26.94,26.94,26.75,26.78,96037.0,23.8217,23.8217,23.6537,23.6802,96037.0
2020-05-21 11:30:00,26.78,26.98,26.74,26.98,130279.0,23.6802,23.857,23.6448,23.857,130279.0
2020-05-21 11:40:00,26.98,27.02,26.92,26.96,93027.0,23.857,23.8924,23.804,23.8393,93027.0
2020-05-21 11:50:00,26.97,27.02,26.95,27.0,141798.0,23.8482,23.8924,23.8305,23.8747,141798.0
2020-05-21 12:00:00,27.0,27.02,26.95,26.98,103172.0,23.8747,23.8924,23.8305,23.857,103172.0
2020-05-21 12:10:00,26.99,27.02,26.96,26.99,90732.0,23.8659,23.8924,23.8393,23.8659,90732.0
2020-05-21 12:20:00,26.99,27.01,26.97,26.98,86779.0,23.8659,23.8836,23.8482,23.857,86779.0
2020-05-21 12:30:00,26.97,26.98,26.91,26.97,62509.0,23.8482,23.857,23.7951,23.8482,62509.0
2020-05-21 12:40:00,26.97,27.01,26.96,27.0,63787.0,23.8482,23.8836,23.8393,23.8747,63787.0
2020-05-21 12:50:00,26.99,27.01,26.91,26.94,110127.0,23.8659,23.8836,23.7951,23.8217,110127.0
2020-05-21 13:00:00,26.95,27.0,26.91,27.0,40705.0,23.8305,23.8747,23.7951,23.8747,40705.0
2020-05-21 13:10:00,27.0,27.0,26.95,26.96,52838.0,23.8747,23.8747,23.8305,23.8393,52838.0
2020-05-21 13:20:00,26.96,26.98,26.93,26.96,49755.0,23.8393,23.857,23.8128,23.8393,49755.0
2020-05-21 13:30:00,26.96,26.99,26.93,26.94,108626.0,23.8393,23.8659,23.8128,23.8217,108626.0
2020-05-21 13:40:00,26.94,26.94,26.87,26.93,59867.0,23.8217,23.8217,23.7598,23.8128,59867.0
2020-05-21 13:50:00,26.93,26.93,26.88,26.93,47778.0,23.8128,23.8128,23.7686,23.8128,47778.0
2020-05-21 14:00:00,26.93,26.96,26.92,26.95,49632.0,23.8128,23.8393,23.804,23.8305,49632.0
2020-05-21 14:10:00,26.95,26.95,26.9,26.92,97962.0,23.8305,23.8305,23.7863,23.804,97962.0
2020-05-21 14:20:00,26.91,26.98,26.91,26.94,76771.0,23.7951,23.857,23.7951,23.8217,76771.0
2020-05-21 14:30:00,26.94,26.96,26.88,26.91,58697.0,23.8217,23.8393,23.7686,23.7951,58697.0
2020-05-21 14:40:00,26.91,26.93,26.88,26.91,55540.0,23.7951,23.8128,23.7686,23.7951,55540.0
2020-05-21 14:50:00,26.91,26.94,26.89,26.91,65834.0,23.7951,23.8217,23.7775,23.7951,65834.0
2020-05-21 15:00:00,26.91,26.96,26.9,26.95,120379.0,23.7951,23.8393,23.7863,23.8305,120379.0
2020-05-21 15:10:00,26.95,27.01,26.92,27.0,215956.0,23.8305,23.8836,23.804,23.8747,215956.0
2020-05-21 15:20:00,27.0,27.0,26.9,26.91,180113.0,23.8747,23.8747,23.7863,23.7951,180113.0
2020-05-21 15:30:00,26.91,26.91,26.79,26.8,283033.0,23.7951,23.7951,23.689,23.6979,283033.0
2020-05-21 15:40:00,26.8,26.99,26.76,26.86,581444.0,23.6979,23.8659,23.6625,23.7509,581444.0
2020-05-21 15:50:00,26.85,26.92,26.76,26.87,795510.0,23.7421,23.804,23.6625,23.7598,795510.0
2020-05-22 09:30:00,26.98,27.07,26.85,27.03,143648.0,23.857,23.9366,23.7421,23.9012,143648.0
2020-05-22 09:40:00,27.03,27.09,26.99,27.09,186562.0,23.9012,23.9543,23.8659,23.9543,186562.0
2020-05-22 09:50:00,27.09,27.19,27.08,27.19,386375.0,23.9543,24.0427,23.9455,24.0427,386375.0
2020-05-22 10:00:00,27.19,27.27,27.08,27.18,657244.0,24.0427,24.1135,23.9455,24.0339,657244.0
2020-05-22 10:10:00,27.19,27.26,27.19,27.24,226922.0,24.0427,24.1046,24.0427,24.0869,226922.0
2020-05-22 10:20:00,27.24,27.26,27.19,27.24,178895.0,24.0869,24.1046,24.0427,24.0869,178895.0
2020-05-22 10:30:00,27.24,27.24,27.19,27.2,160484.0,24.0869,24.0869,24.0427,24.0516,160484.0
2020-05-22 10:40:00,27.2,27.21,27.14,27.18,327221.0,24.0516,24.0604,23.9985,24.0339,327221.0
2020-05-22 10:50:00,27.19,27.19,27.1,27.13,128057.0,24.0427,24.0427,23.9631,23.9897,128057.0
2020-05-22 11:00:00,27.13,27.13,27.02,27.12,166178.0,23.9897,23.9897,23.8924,23.9808,166178.0
2020-05-22 11:10:00,27.12,27.13,27.09,27.12,111415.0,23.9808,23.9897,23.9543,23.9808,111415.0
2020-05-22 11:20:00,27.13,27.16,27.07,27.12,112462.0,23.9897,24.0162,23.9366,23.9808,112462.0
2020-05-22 11:30:00,27.11,27.17,27.08,27.14,97140.0,23.972,24.025,23.9455,23.9985,97140.0
2020-05-22 11:40:00,27.14,27.18,27.14,27.18,234731.0,23.9985,24.0339,23.9985,24.0339,234731.0
2020-05-22 11:50:00,27.17,27.21,27.14,27.19,155332.0,24.025,24.0604,23.9985,24.0427,155332.0
2020-05-22 12:00:00,27.19,27.22,27.18,27.19,146579.0,24.0427,24.0693,24.0339,24.0427,146579.0
2020-05-22 12:10:00,27.2,27.23,27.18,27.23,109795.0,24.0516,24.0781,24.0339,24.0781,109795.0
2020-05-22 12:20:00,27.23,27.24,27.15,27.18,128401.0,24.0781,24.0869,24.0074,24.0339,128401.0
2020-05-22 12:30:00,27.18,27.24,27.17,27.23,155840.0,24.0339,24.0869,24.025,24.0781,155840.0
2020-05-22 12:40:00,27.23,27.24,27.2,27.24,94397.0,24.0781,24.0869,24.0516,24.0869,94397.0
2020-05-22 12:50:00,27.24,27.24,27.22,27.24,139845.0,24.0869,24.0869,24.0693,24.0869,139845.0
2020-05-22 13:00:00,27.23,27.24,27.2,27.24,98234.0,24.0781,24.0869,24.0516,24.0869,98234.0
2020-05-22 13:10:00,27.24,27.27,27.22,27.24,102683.0,24.0869,24.1135,24.0693,24.0869,102683.0
2020-05-22 13:20:00,27.24,27.27,27.23,27.27,67400.0,24.0869,24.1135,24.0781,24.1135,67400.0
2020-05-22 13:30:00,27.27,27.27,27.26,27.27,127105.0,24.1135,24.1135,24.1046,24.1135,127105.0
2020-05-22 13:40:00,27.27,27.27,27.21,27.21,320106.0,24.1135,24.1135,24.0604,24.0604,320106.0
2020-05-22 13:50:00,27.21,27.27,27.21,27.21,259378.0,24.0604,24.1135,24.0604,24.0604,259378.0
2020-05-22 14:00:00,27.22,27.3,27.22,27.27,200586.0,24.0693,24.14,24.0693,24.1135,200586.0
2020-05-22 14:10:00,27.27,27.3,27.25,27.26,132991.0,24.1135,24.14,24.0958,24.1046,132991.0
2020-05-22 14:20:00,27.26,27.27,27.23,27.25,132530.0,24.1046,24.1135,24.0781,24.0958,132530.0
2020-05-22 14:30:00,27.25,27.3,27.24,27.3,155124.0,24.0958,24.14,24.0869,24.14,155124.0
2020-05-22 14:40:00,27.3,27.3,27.26,27.28,93585.0,24.14,24.14,24.1046,24.1223,93585.0
2020-05-22 14:50:00,27.28,27.3,27.27,27.3,126794.0,24.1223,24.14,24.1135,24.14,126794.0
2020-05-22 15:00:00,27.3,27.3,27.22,27.23,216816.0,24.14,24.14,24.0693,24.0781,216816.0
2020-05-22 15:10:00,27.23,27.25,27.14,27.15,285211.0,24.0781,24.0958,23.9985,24.0074,285211.0
2020-05-22 15:20:00,27.16,27.18,27.14,27.18,138915.0,24.0162,24.0339,23.9985,24.0339,138915.0
2020-05-22 15:30:00,27.18,27.19,27.08,27.14,598114.0,24.0339,24.0427,23.9455,23.9985,598114.0
2020-05-22 15:40:00,27.14,27.17,27.1,27.16,591880.0,23.9985,24.025,23.9631,24.0162,591880.0
2020-05-22 15:50:00,27.24,27.25,27.14,27.15,829791.0,24.0869,24.0958,23.9985,24.0074,829791.0
2020-05-26 09:30:00,27.52,27.58,27.35,27.39,157144.0,24.3345,24.3876,24.1842,24.2196,157144.0
2020-05-26 09:40:00,27.39,27.39,27.32,27.35,107078.0,24.2196,24.2196,24.1577,24.1842,107078.0
2020-05-26 09:50:00,27.35,27.35,27.23,27.26,83510.0,24.1842,24.1842,24.0781,24.1046,83510.0
2020-05-26 10:00:00,27.25,27.3,27.21,27.21,68162.0,24.0958,24.14,24.0604,24.0604,68162.0
2020-05-26 10:10:00,27.21,27.32,27.21,27.3,103610.0,24.0604,24.1577,24.0604,24.14,103610.0
2020-05-26 10:20:00,27.31,27.36,27.3,27.36,74691.0,24.1488,24.193,24.14,24.193,74691.0
2020-05-26 10:30:00,27.36,27.36,27.28,27.3,65540.0,24.193,24.193,24.1223,24.14,65540.0
2020-05-26 10:40:00,27.3,27.34,27.27,27.33,63893.0,24.14,24.1754,24.1135,24.1665,63893.0
2020-05-26 10:50:00,27.33,27.34,27.31,27.31,77541.0,24.1665,24.1754,24.1488,24.1488,77541.0
2020-05-26 11:00:00,27.32,27.33,27.29,27.3,50160.0,24.1577,24.1665,24.1312,24.14,50160.0
2020-05-26 11:10:00,27.3,27.31,27.23,27.25,84323.0,24.14,24.1488,24.0781,24.0958,84323.0
2020-05-26 11:20:00,27.25,27.25,27.19,27.23,93746.0,24.0958,24.0958,24.0427,24.0781,93746.0
2020-05-26 11:30:00,27.24,27.25,27.21,27.25,52367.0,24.0869,24.0958,24.0604,24.0958,52367.0
2020-05-26 11:40:00,27.25,27.25,27.13,27.14,58340.0,24.0958,24.0958,23.9897,23.9985,58340.0
2020-05-26 11:50:00,27.15,27.16,27.12,27.14,87597.0,24.0074,24.0162,23.9808,23.9985,87597.0
2020-05-26 12:00:00,27.14,27.26,27.13,27.26,121823.0,23.9985,24.1046,23.9897,24.1046,121823.0
2020-05-26 12:10:00,27.26,27.26,27.2,27.21,71212.0,24.1046,24.1046,24.0516,24.0604,71212.0
2020-05-26 12:20:00,27.21,27.32,27.18,27.28,126306.0,24.0604,24.1577,24.0339,24.1223,126306.0
2020-05-26 12:30:00,27.28,27.29,27.2,27.27,92493.0,24.1223,24.1312,24.0516,24.1135,92493.0
2020-05-26 12:40:00,27.27,27.28,27.24,27.26,46533.0,24.1135,24.1223,24.0869,24.1046,46533.0
2020-05-26 12:50:00,27.26,27.27,27.22,27.26,87548.0,24.1046,24.1135,24.0693,24.1046,87548.0
2020-05-26 13:00:00,27.26,27.27,27.24,27.24,47641.0,24.1046,24.1135,24.0869,24.0869,47641.0
2020-05-26 13:10:00,27.25,27.27,27.17,27.19,106904.0,24.0958,24.1135,24.025,24.0427,106904.0
2020-05-26 13:20:00,27.18,27.28,27.15,27.28,89698.0,24.0339,24.1223,24.0074,24.1223,89698.0
2020-05-26 13:30:00,27.28,27.31,27.26,27.28,47153.0,24.1223,24.1488,24.1046,24.1223,47153.0
2020-05-26 13:40:00,27.28,27.29,27.2,27.29,83428.0,24.1223,24.1312,24.0516,24.1312,83428.0
2020-05-26 13:50:00,27.29,27.3,27.22,27.23,217375.0,24.1312,24.14,24.0693,24.0781,217375.0
2020-05-26 14:00:00,27.23,27.32,27.22,27.32,72410.0,24.0781,24.1577,24.0693,24.1577,72410.0
2020-05-26 14:10:00,27.32,27.32,27.27,27.3,124130.0,24.1577,24.1577,24.1135,24.14,124130.0
2020-05-26 14:20:00,27.3,27.35,27.29,27.35,66697.0,24.14,24.1842,24.1312,24.1842,66697.0
2020-05-26 14:30:00,27.35,27.35,27.26,27.28,122578.0,24.1842,24.1842,24.1046,24.1223,122578.0
2020-05-26 14:40:00,27.28,27.28,27.19,27.2,199949.0,24.1223,24.1223,24.0427,24.0516,199949.0
2020-05-26 14:50:00,27.2,27.26,27.19,27.21,87386.0,24.0516,24.1046,24.0427,24.0604,87386.0
2020-05-26 15:00:00,27.21,27.23,27.13,27.2,97230.0,24.0604,24.0781,23.9897,24.0516,97230.0
2020-05-26 15:10:00,27.2,27.24,27.19,27.21,79649.0,24.0516,24.0869,24.0427,24.0604,79649.0
2020-05-26 15:20:00,27.21,27.26,27.21,27.23,76752.0,24.0604,24.1046,24.0604,24.0781,76752.0
2020-05-26 15:30:00,27.23,27.27,27.12,27.14,168347.0,24.0781,24.1135,23.9808,23.9985,168347.0
2020-05-26 15:40:00,27.13,27.14,27.01,27.01,230592.0,23.9897,23.9985,23.8836,23.8836,230592.0
2020-05-26 15:50:00,27.01,27.05,26.91,26.93,524440.0,23.8836,23.9189,23.7951,23.8128,524440.0
2020-05-27 09:30:00,27.09,27.18,26.95,26.99,79960.0,23.9543,24.0339,23.8305,23.8659,79960.0
2020-05-27 09:40:00,26.98,27.02,26.93,26.98,79459.0,23.857,23.8924,23.8128,23.857,79459.0
2020-05-27 09:50:00,26.98,27.0,26.86,26.91,79486.0,23.857,23.8747,23.7509,23.7951,79486.0
2020-05-27 10:00:00,26.91,27.11,26.9,27.01,121329.0,23.7951,23.972,23.7863,23.8836,121329.0
2020-05-27 10:10:00,27.02,27.16,27.02,27.09,74742.0,23.8924,24.0162,23.8924,23.9543,74742.0
2020-05-27 10:20:00,27.1,27.14,27.04,27.13,126672.0,23.9631,23.9985,23.9101,23.9897,126672.0
2020-05-27 10:30:00,27.13,27.14,27.01,27.04,74639.0,23.9897,23.9985,23.8836,23.9101,74639.0
2020-05-27 10:40:00,27.03,27.05,26.92,26.94,111152.0,23.9012,23.9189,23.804,23.8217,111152.0
2020-05-27 10:50:00,26.94,27.03,26.93,27.03,144361.0,23.8217,23.9012,23.8128,23.9012,144361.0
2020-05-27 11:00:00,27.02,27.09,27.0,27.09,111983.0,23.8924,23.9543,23.8747,23.9543,111983.0
2020-05-27 11:10:00,27.08,27.14,27.03,27.14,100625.0,23.9455,23.9985,23.9012,23.9985,100625.0
2020-05-27 11:20:00,27.14,27.16,27.11,27.16,45362.0,23.9985,24.0162,23.972,24.0162,45362.0
2020-05-27 11:30:00,27.16,27.16,27.03,27.08,123766.0,24.0162,24.0162,23.9012,23.9455,123766.0
2020-05-27 11:40:00,27.08,27.2,27.06,27.18,49699.0,23.9455,24.0516,23.9278,24.0339,49699.0
2020-05-27 11:50:00,27.19,27.28,27.19,27.28,161557.0,24.0427,24.1223,24.0427,24.1223,161557.0
2020-05-27 12:00:00,27.28,27.33,27.27,27.32,113459.0,24.1223,24.1665,24.1135,24.1577,113459.0
2020-05-27 12:10:00,27.32,27.34,27.29,27.32,80362.0,24.1577,24.1754,24.1312,24.1577,80362.0
2020-05-27 12:20:00,27.33,27.35,27.29,27.3,104122.0,24.1665,24.1842,24.1312,24.14,104122.0
2020-05-27 12:30:00,27.3,27.35,27.26,27.35,38462.0,24.14,24.1842,24.1046,24.1842,38462.0
2020-05-27 12:40:00,27.34,27.4,27.32,27.39,297185.0,24.1754,24.2284,24.1577,24.2196,297185.0
2020-05-27 12:50:00,27.39,27.4,27.35,27.36,138283.0,24.2196,24.2284,24.1842,24.193,138283.0
2020-05-27 13:00:00,27.35,27.45,27.3,27.42,94241.0,24.1842,24.2726,24.14,24.2461,94241.0
2020-05-27 13:10:00,27.42,27.47,27.41,27.46,232380.0,24.2461,24.2903,24.2373,24.2815,232380.0
2020-05-27 13:20:00,27.47,27.47,27.41,27.45,51778.0,24.2903,24.2903,24.2373,24.2726,51778.0
2020-05-27 13:30:00,27.45,27.45,27.35,27.45,92360.0,24.2726,24.2726,24.1842,24.2726,92360.0
2020-05-27 13:40:00,27.45,27.47,27.42,27.45,147491.0,24.2726,24.2903,24.2461,24.2726,147491.0
2020-05-27 13:50:00,27.45,27.5,27.41,27.5,234043.0,24.2726,24.3168,24.2373,24.3168,234043.0
2020-05-27 14:00:00,27.5,27.55,27.49,27.55,181212.0,24.3168,24.3611,24.308,24.3611,181212.0
2020-05-27 14:10:00,27.55,27.6,27.53,27.57,129026.0,24.3611,24.4053,24.3434,24.3787,129026.0
2020-05-27 14:20:00,27.57,27.57,27.53,27.55,108377.0,24.3787,24.3787,24.3434,24.3611,108377.0
2020-05-27 14:30:00,27.55,27.58,27.55,27.58,105754.0,24.3611,24.3876,24.3611,24.3876,105754.0
2020-05-27 14:40:00,27.57,27.6,27.57,27.6,125853.0,24.3787,24.4053,24.3787,24.4053,125853.0
2020-05-27 14:50:00,27.6,27.62,27.58,27.6,117839.0,24.4053,24.423,24.3876,24.4053,117839.0
2020-05-27 15:00:00,27.6,27.63,27.59,27.61,76689.0,24.4053,24.4318,24.3964,24.4141,76689.0
2020-05-27 15:10:00,27.61,27.65,27.59,27.63,119021.0,24.4141,24.4495,24.3964,24.4318,119021.0
2020-05-27 15:20:00,27.63,27.75,27.62,27.75,366281.0,24.4318,24.5379,24.423,24.5379,366281.0
2020-05-27 15:30:00,27.75,27.8,27.74,27.79,213253.0,24.5379,24.5821,24.5291,24.5733,213253.0
2020-05-27 15:40:00,27.79,27.82,27.77,27.8,288823.0,24.5733,24.5998,24.5556,24.5821,288823.0
2020-05-27 15:50:00,27.8,27.82,27.73,27.78,755007.0,24.5821,24.5998,24.5202,24.5644,755007.0
2020-05-28 09:30:00,28.0,28.35,27.98,28.35,313751.0,24.759,25.0685,24.7413,25.0685,313751.0
2020-05-28 09:40:00,28.35,28.45,28.07,28.15,173290.0,25.0685,25.1569,24.8209,24.8916,173290.0
2020-05-28 09:50:00,28.14,28.18,28.03,28.07,102860.0,24.8828,24.9181,24.7855,24.8209,102860.0
2020-05-28 10:00:00,28.08,28.22,28.02,28.22,317559.0,24.8297,24.9535,24.7767,24.9535,317559.0
2020-05-28 10:10:00,28.22,28.31,28.09,28.11,189259.0,24.9535,25.0331,24.8386,24.8562,189259.0
2020-05-28 10:20:00,28.11,28.22,28.09,28.2,112292.0,24.8562,24.9535,24.8386,24.9358,112292.0
2020-05-28 10:30:00,28.2,28.29,28.17,28.29,135899.0,24.9358,25.0154,24.9093,25.0154,135899.0
2020-05-28 10:40:00,28.29,28.35,28.27,28.27,161551.0,25.0154,25.0685,24.9977,24.9977,161551.0
2020-05-28 10:50:00,28.28,28.39,28.27,28.37,67107.0,25.0066,25.1038,24.9977,25.0861,67107.0
2020-05-28 11:00:00,28.37,28.41,28.33,28.33,74323.0,25.0861,25.1215,25.0508,25.0508,74323.0
2020-05-28 11:10:00,28.33,28.38,28.32,28.36,46965.0,25.0508,25.095,25.0419,25.0773,46965.0
2020-05-28 11:20:00,28.36,28.36,28.28,28.34,85066.0,25.0773,25.0773,25.0066,25.0596,85066.0
2020-05-28 11:30:00,28.34,28.34,28.25,28.26,56338.0,25.0596,25.0596,24.98,24.9889,56338.0
2020-05-28 11:40:00,28.26,28.28,28.23,28.24,63352.0,24.9889,25.0066,24.9623,24.9712,63352.0
2020-05-28 11:50:00,28.24,28.28,28.23,28.25,126966.0,24.9712,25.0066,24.9623,24.98,126966.0
2020-05-28 12:00:00,28.25,28.25,28.16,28.16,44623.0,24.98,24.98,24.9004,24.9004,44623.0
2020-05-28 12:10:00,28.15,28.22,28.15,28.18,68359.0,24.8916,24.9535,24.8916,24.9181,68359.0
2020-05-28 12:20:00,28.19,28.19,28.15,28.18,56649.0,24.927,24.927,24.8916,24.9181,56649.0
2020-05-28 12:30:00,28.19,28.19,28.14,28.15,57702.0,24.927,24.927,24.8828,24.8916,57702.0
2020-05-28 12:40:00,28.14,28.19,28.14,28.17,44013.0,24.8828,24.927,24.8828,24.9093,44013.0
2020-05-28 12:50:00,28.16,28.22,28.15,28.16,90934.0,24.9004,24.9535,24.8916,24.9004,90934.0
2020-05-28 13:00:00,28.16,28.17,28.07,28.08,60456.0,24.9004,24.9093,24.8209,24.8297,60456.0
2020-05-28 13:10:00,28.08,28.11,28.07,28.08,24149.0,24.8297,24.8562,24.8209,24.8297,24149.0
2020-05-28 13:20:00,28.07,28.14,28.07,28.12,38888.0,24.8209,24.8828,24.8209,24.8651,38888.0
2020-05-28 13:30:00,28.12,28.16,28.1,28.13,61212.0,24.8651,24.9004,24.8474,24.8739,61212.0
2020-05-28 13:40:00,28.13,28.13,28.09,28.11,45024.0,24.8739,24.8739,24.8386,24.8562,45024.0
2020-05-28 13:50:00,28.11,28.13,28.09,28.13,83324.0,24.8562,24.8739,24.8386,24.8739,83324.0
2020-05-28 14:00:00,28.13,28.17,28.08,28.09,66963.0,24.8739,24.9093,24.8297,24.8386,66963.0
2020-05-28 14:10:00,28.09,28.19,28.08,28.16,65953.0,24.8386,24.927,24.8297,24.9004,65953.0
2020-05-28 14:20:00,28.16,28.18,28.12,28.15,77420.0,24.9004,24.9181,24.8651,24.8916,77420.0
2020-05-28 14:30:00,28.16,28.16,28.0,28.01,233574.0,24.9004,24.9004,24.759,24.7678,233574.0
2020-05-28 14:40:00,28.01,28.03,27.98,28.01,74833.0,24.7678,24.7855,24.7413,24.7678,74833.0
2020-05-28 14:50:00,28.01,28.01,27.95,27.99,77149.0,24.7678,24.7678,24.7148,24.7501,77149.0
2020-05-28 15:00:00,27.98,28.01,27.97,27.97,78300.0,24.7413,24.7678,24.7324,24.7324,78300.0
2020-05-28 15:10:00,27.98,28.02,27.89,27.91,94435.0,24.7413,24.7767,24.6617,24.6794,94435.0
2020-05-28 15:20:00,27.9,28.0,27.9,27.93,118354.0,24.6705,24.759,24.6705,24.6971,118354.0
2020-05-28 15:30:00,27.92,27.99,27.91,27.92,237737.0,24.6882,24.7501,24.6794,24.6882,237737.0
2020-05-28 15:40:00,27.91,27.93,27.85,27.87,146465.0,24.6794,24.6971,24.6263,24.644,146465.0
2020-05-28 15:50:00,27.86,27.87,27.77,27.79,481935.0,24.6352,24.644,24.5556,24.5733,481935.0
2020-05-29 09:30:00,27.81,28.09,27.8,27.92,227595.0,24.591,24.8386,24.5821,24.6882,227595.0
2020-05-29 09:40:00,27.92,27.97,27.88,27.95,260518.0,24.6882,24.7324,24.6529,24.7148,260518.0
2020-05-29 09:50:00,27.95,28.01,27.89,27.89,99203.0,24.7148,24.7678,24.6617,24.6617,99203.0
2020-05-29 10:00:00,27.91,27.98,27.89,27.89,103790.0,24.6794,24.7413,24.6617,24.6617,103790.0
2020-05-29 10:10:00,27.89,27.95,27.83,27.84,110192.0,24.6617,24.7148,24.6086,24.6175,110192.0
2020-05-29 10:20:00,27.84,27.85,27.68,27.74,137251.0,24.6175,24.6263,24.476,24.5291,137251.0
2020-05-29 10:30:00,27.74,27.79,27.66,27.68,115893.0,24.5291,24.5733,24.4583,24.476,115893.0
2020-05-29 10:40:00,27.68,27.83,27.67,27.74,82066.0,24.476,24.6086,24.4672,24.5291,82066.0
2020-05-29 10:50:00,27.75,27.78,27.72,27.78,63302.0,24.5379,24.5644,24.5114,24.5644,63302.0
2020-05-29 11:00:00,27.78,27.79,27.7,27.75,77705.0,24.5644,24.5733,24.4937,24.5379,77705.0
2020-05-29 11:10:00,27.75,27.79,27.74,27.78,87270.0,24.5379,24.5733,24.5291,24.5644,87270.0
2020-05-29 11:20:00,27.78,27.83,27.77,27.82,67053.0,24.5644,24.6086,24.5556,24.5998,67053.0
2020-05-29 11:30:00,27.82,27.87,27.81,27.85,103294.0,24.5998,24.644,24.591,24.6263,103294.0
2020-05-29 11:40:00,27.85,27.89,27.83,27.89,107534.0,24.6263,24.6617,24.6086,24.6617,107534.0
2020-05-29 11:50:00,27.89,27.9,27.85,27.89,82184.0,24.6617,24.6705,24.6263,24.6617,82184.0
2020-05-29 12:00:00,27.89,27.92,27.87,27.89,81231.0,24.6617,24.6882,24.644,24.6617,81231.0
2020-05-29 12:10:00,27.89,27.93,27.88,27.89,84934.0,24.6617,24.6971,24.6529,24.6617,84934.0
2020-05-29 12:20:00,27.89,27.91,27.87,27.89,79592.0,24.6617,24.6794,24.644,24.6617,79592.0
2020-05-29 12:30:00,27.89,27.91,27.85,27.87,55469.0,24.6617,24.6794,24.6263,24.644,55469.0
2020-05-29 12:40:00,27.87,27.87,27.77,27.81,280224.0,24.644,24.644,24.5556,24.591,280224.0
2020-05-29 12:50:00,27.81,27.81,27.61,27.66,105928.0,24.591,24.591,24.4141,24.4583,105928.0
2020-05-29 13:00:00,27.66,27.73,27.65,27.71,69790.0,24.4583,24.5202,24.4495,24.5025,69790.0
2020-05-29 13:10:00,27.7,27.71,27.67,27.7,58649.0,24.4937,24.5025,24.4672,24.4937,58649.0
2020-05-29 13:20:00,27.71,27.71,27.67,27.69,62850.0,24.5025,24.5025,24.4672,24.4849,62850.0
2020-05-29 13:30:00,27.69,27.73,27.66,27.7,74501.0,24.4849,24.5202,24.4583,24.4937,74501.0
2020-05-29 13:40:00,27.7,27.73,27.69,27.71,57165.0,24.4937,24.5202,24.4849,24.5025,57165.0
2020-05-29 13:50:00,27.71,27.71,27.65,27.68,78804.0,24.5025,24.5025,24.4495,24.476,78804.0
2020-05-29 14:00:00,27.67,27.69,27.61,27.68,100100.0,24.4672,24.4849,24.4141,24.476,100100.0
2020-05-29 14:10:00,27.69,27.69,27.63,27.66,100923.0,24.4849,24.4849,24.4318,24.4583,100923.0
2020-05-29 14:20:00,27.67,27.69,27.61,27.64,192134.0,24.4672,24.4849,24.4141,24.4406,192134.0
2020-05-29 14:30:00,27.63,27.66,27.6,27.64,98465.0,24.4318,24.4583,24.4053,24.4406,98465.0
2020-05-29 14:40:00,27.64,27.66,27.57,27.58,121152.0,24.4406,24.4583,24.3787,24.3876,121152.0
2020-05-29 14:50:00,27.58,27.64,27.47,27.64,148539.0,24.3876,24.4406,24.2903,24.4406,148539.0
2020-05-29 15:00:00,27.64,27.75,27.63,27.66,142579.0,24.4406,24.5379,24.4318,24.4583,142579.0
2020-05-29 15:10:00,27.66,27.75,27.62,27.74,259979.0,24.4583,24.5379,24.423,24.5291,259979.0
2020-05-29 15:20:00,27.74,27.9,27.74,27.83,380232.0,24.5291,24.6705,24.5291,24.6086,380232.0
2020-05-29 15:30:00,27.84,28.01,27.83,28.0,524848.0,24.6175,24.7678,24.6086,24.759,524848.0
2020-05-29 15:40:00,28.0,28.12,27.99,28.11,820539.0,24.759,24.8651,24.7501,24.8562,820539.0
2020-05-29 15:50:00,28.11,28.11,27.78,27.82,2239405.0,24.8562,24.8562,24.5644,24.5998,2239405.0
2020-06-01 09:30:00,28.18,28.3,28.07,28.08,226376.0,24.9181,25.0242,24.8209,24.8297,226376.0
2020-06-01 09:40:00,28.09,28.32,28.07,28.23,103110.0,24.8386,25.0419,24.8209,24.9623,103110.0
2020-06-01 09:50:00,28.23,28.28,28.16,28.24,250922.0,24.9623,25.0066,24.9004,24.9712,250922.0
2020-06-01 10:00:00,28.24,28.27,28.18,28.26,131496.0,24.9712,24.9977,24.9181,24.9889,131496.0
2020-06-01 10:10:00,28.25,28.29,28.19,28.28,279002.0,24.98,25.0154,24.927,25.0066,279002.0
2020-06-01 10:20:00,28.29,28.29,28.23,28.25,161681.0,25.0154,25.0154,24.9623,24.98,161681.0
2020-06-01 10:30:00,28.25,28.29,28.25,28.29,92138.0,24.98,25.0154,24.98,25.0154,92138.0
2020-06-01 10:40:00,28.29,28.39,28.28,28.39,99307.0,25.0154,25.1038,25.0066,25.1038,99307.0
2020-06-01 10:50:00,28.39,28.39,28.35,28.38,139073.0,25.1038,25.1038,25.0685,25.095,139073.0
2020-06-01 11:00:00,28.38,28.41,28.29,28.3,185147.0,25.095,25.1215,25.0154,25.0242,185147.0
2020-06-01 11:10:00,28.3,28.31,28.23,28.24,63985.0,25.0242,25.0331,24.9623,24.9712,63985.0
2020-06-01 11:20:00,28.24,28.26,28.22,28.23,44441.0,24.9712,24.9889,24.9535,24.9623,44441.0
2020-06-01 11:30:00,28.23,28.27,28.22,28.26,82110.0,24.9623,24.9977,24.9535,24.9889,82110.0
2020-06-01 11:40:00,28.26,28.31,28.24,28.29,80986.0,24.9889,25.0331,24.9712,25.0154,80986.0
2020-06-01 11:50:00,28.29,28.33,28.28,28.29,39775.0,25.0154,25.0508,25.0066,25.0154,39775.0
2020-06-01 12:00:00,28.29,28.35,28.27,28.35,51758.0,25.0154,25.0685,24.9977,25.0685,51758.0
2020-06-01 12:10:00,28.35,28.35,28.26,28.3,76393.0,25.0685,25.0685,24.9889,25.0242,76393.0
2020-06-01 12:20:00,28.3,28.32,28.26,28.3,40279.0,25.0242,25.0419,24.9889,25.0242,40279.0
2020-06-01 12:30:00,28.3,28.48,28.29,28.48,238542.0,25.0242,25.1834,25.0154,25.1834,238542.0
2020-06-01 12:40:00,28.48,28.49,28.43,28.49,76316.0,25.1834,25.1923,25.1392,25.1923,76316.0
2020-06-01 12:50:00,28.48,28.49,28.44,28.45,46258.0,25.1834,25.1923,25.148,25.1569,46258.0
2020-06-01 13:00:00,28.45,28.46,28.4,28.41,39810.0,25.1569,25.1657,25.1127,25.1215,39810.0
2020-06-01 13:10:00,28.41,28.48,28.39,28.45,64570.0,25.1215,25.1834,25.1038,25.1569,64570.0
2020-06-01 13:20:00,28.45,28.49,28.45,28.46,64103.0,25.1569,25.1923,25.1569,25.1657,64103.0
2020-06-01 13:30:00,28.46,28.49,28.45,28.49,36212.0,25.1657,25.1923,25.1569,25.1923,36212.0
2020-06-01 13:40:00,28.48,28.49,28.42,28.46,87379.0,25.1834,25.1923,25.1304,25.1657,87379.0
2020-06-01 13:50:00,28.46,28.49,28.37,28.41,130721.0,25.1657,25.1923,25.0861,25.1215,130721.0
2020-06-01 14:00:00,28.41,28.44,28.39,28.44,33865.0,25.1215,25.148,25.1038,25.148,33865.0
2020-06-01 14:10:00,28.44,28.44,28.38,28.4,43027.0,25.148,25.148,25.095,25.1127,43027.0
2020-06-01 14:20:00,28.39,28.4,28.36,28.4,33678.0,25.1038,25.1127,25.0773,25.1127,33678.0
2020-06-01 14:30:00,28.4,28.4,28.36,28.4,46629.0,25.1127,25.1127,25.0773,25.1127,46629.0
2020-06-01 14:40:00,28.4,28.44,28.39,28.44,74266.0,25.1127,25.148,25.1038,25.148,74266.0
2020-06-01 14:50:00,28.43,28.44,28.41,28.44,36813.0,25.1392,25.148,25.1215,25.148,36813.0
2020-06-01 15:00:00,28.44,28.44,28.38,28.39,54201.0,25.148,25.148,25.095,25.1038,54201.0
2020-06-01 15:10:00,28.39,28.39,28.32,28.37,37352.0,25.1038,25.1038,25.0419,25.0861,37352.0
2020-06-01 15:20:00,28.37,28.42,28.36,28.39,47902.0,25.0861,25.1304,25.0773,25.1038,47902.0
2020-06-01 15:30:00,28.4,28.41,28.36,28.37,53340.0,25.1127,25.1215,25.0773,25.0861,53340.0
2020-06-01 15:40:00,28.37,28.37,28.31,28.34,95382.0,25.0861,25.0861,25.0331,25.0596,95382.0
2020-06-01 15:50:00,28.35,28.37,28.33,28.37,293282.0,25.0685,25.0861,25.0508,25.0861,293282.0
2020-06-02 09:30:00,28.44,28.56,28.38,28.45,88337.0,25.148,25.2541,25.095,25.1569,88337.0
2020-06-02 09:40:00,28.43,28.51,28.37,28.46,48823.0,25.1392,25.2099,25.0861,25.1657,48823.0
2020-06-02 09:50:00,28.46,28.47,28.38,28.45,28259.0,25.1657,25.1746,25.095,25.1569,28259.0
2020-06-02 10:00:00,28.45,28.45,28.25,28.27,107236.0,25.1569,25.1569,24.98,24.9977,107236.0
2020-06-02 10:10:00,28.27,28.31,28.24,28.27,34405.0,24.9977,25.0331,24.9712,24.9977,34405.0
2020-06-02 10:20:00,28.27,28.35,28.27,28.31,26701.0,24.9977,25.0685,24.9977,25.0331,26701.0
2020-06-02 10:30:00,28.31,28.38,28.3,28.35,43156.0,25.0331,25.095,25.0242,25.0685,43156.0
2020-06-02 10:40:00,28.35,28.36,28.28,28.3,41165.0,25.0685,25.0773,25.0066,25.0242,41165.0
2020-06-02 10:50:00,28.3,28.3,28.22,28.22,33557.0,25.0242,25.0242,24.9535,24.9535,33557.0
2020-06-02 11:00:00,28.21,28.21,28.07,28.12,32682.0,24.9447,24.9447,24.8209,24.8651,32682.0
2020-06-02 11:10:00,28.12,28.16,28.1,28.15,97365.0,24.8651,24.9004,24.8474,24.8916,97365.0
2020-06-02 11:20:00,28.15,28.2,28.13,28.17,34071.0,24.8916,24.9358,24.8739,24.9093,34071.0
2020-06-02 11:30:00,28.17,28.22,28.13,28.19,42014.0,24.9093,24.9535,24.8739,24.927,42014.0
2020-06-02 11:40:00,28.19,28.23,28.16,28.21,30948.0,24.927,24.9623,24.9004,24.9447,30948.0
2020-06-02 11:50:00,28.21,28.23,28.16,28.17,35091.0,24.9447,24.9623,24.9004,24.9093,35091.0
2020-06-02 12:00:00,28.17,28.2,28.15,28.18,32677.0,24.9093,24.9358,24.8916,24.9181,32677.0
2020-06-02 12:10:00,28.18,28.21,28.15,28.16,70793.0,24.9181,24.9447,24.8916,24.9004,70793.0
2020-06-02 12:20:00,28.16,28.19,28.13,28.17,39917.0,24.9004,24.927,24.8739,24.9093,39917.0
2020-06-02 12:30:00,28.17,28.19,28.14,28.14,30846.0,24.9093,24.927,24.8828,24.8828,30846.0
2020-06-02 12:40:00,28.14,28.16,28.12,28.14,24715.0,24.8828,24.9004,24.8651,24.8828,24715.0
2020-06-02 12:50:00,28.14,28.16,28.12,28.15,22585.0,24.8828,24.9004,24.8651,24.8916,22585.0
2020-06-02 13:00:00,28.15,28.17,28.14,28.14,18306.0,24.8916,24.9093,24.8828,24.8828,18306.0
2020-06-02 13:10:00,28.14,28.16,28.13,28.16,20024.0,24.8828,24.9004,24.8739,24.9004,20024.0
2020-06-02 13:20:00,28.16,28.16,28.11,28.12,29295.0,24.9004,24.9004,24.8562,24.8651,29295.0
2020-06-02 13:30:00,28.11,28.11,27.98,28.01,85880.0,24.8562,24.8562,24.7413,24.7678,85880.0
2020-06-02 13:40:00,27.99,28.01,27.97,27.98,53568.0,24.7501,24.7678,24.7324,24.7413,53568.0
2020-06-02 13:50:00,27.99,28.01,27.95,27.96,57097.0,24.7501,24.7678,24.7148,24.7236,57097.0
2020-06-02 14:00:00,27.96,28.0,27.94,27.95,109898.0,24.7236,24.759,24.7059,24.7148,109898.0
2020-06-02 14:10:00,27.95,28.0,27.94,28.0,61793.0,24.7148,24.759,24.7059,24.759,61793.0
2020-06-02 14:20:00,28.0,28.0,27.97,27.97,47098.0,24.759,24.759,24.7324,24.7324,47098.0
2020-06-02 14:30:00,27.98,27.98,27.94,27.96,96196.0,24.7413,24.7413,24.7059,24.7236,96196.0
2020-06-02 14:40:00,27.95,28.05,27.93,28.05,74908.0,24.7148,24.8032,24.6971,24.8032,74908.0
2020-06-02 14:50:00,28.04,28.07,28.02,28.04,84369.0,24.7943,24.8209,24.7767,24.7943,84369.0
2020-06-02 15:00:00,28.05,28.05,27.97,27.99,42385.0,24.8032,24.8032,24.7324,24.7501,42385.0
2020-06-02 15:10:00,27.98,28.0,27.95,27.98,39636.0,24.7413,24.759,24.7148,24.7413,39636.0
2020-06-02 15:20:00,27.98,28.01,27.95,27.98,84080.0,24.7413,24.7678,24.7148,24.7413,84080.0
2020-06-02 15:30:00,27.99,28.02,27.95,27.98,49670.0,24.7501,24.7767,24.7148,24.7413,49670.0
2020-06-02 15:40:00,27.98,28.02,27.96,28.02,52608.0,24.7413,24.7767,24.7236,24.7767,52608.0
2020-06-02 15:50:00,28.02,28.09,28.01,28.06,305132.0,24.7767,24.8386,24.7678,24.812,305132.0
2020-06-03 09:30:00,28.23,28.33,28.18,28.3,56128.0,24.9623,25.0508,24.9181,25.0242,56128.0
2020-06-03 09:40:00,28.27,28.42,28.25,28.37,55352.0,24.9977,25.1304,24.98,25.0861,55352.0
2020-06-03 09:50:00,28.38,28.43,28.35,28.36,32330.0,25.095,25.1392,25.0685,25.0773,32330.0
2020-06-03 10:00:00,28.36,28.45,28.35,28.42,46448.0,25.0773,25.1569,25.0685,25.1304,46448.0
2020-06-03 10:10:00,28.42,28.48,28.4,28.4,52041.0,25.1304,25.1834,25.1127,25.1127,52041.0
2020-06-03 10:20:00,28.4,28.47,28.39,28.44,28617.0,25.1127,25.1746,25.1038,25.148,28617.0
2020-06-03 10:30:00,28.43,28.44,28.37,28.4,168267.0,25.1392,25.148,25.0861,25.1127,168267.0
2020-06-03 10:40:00,28.4,28.46,28.39,28.45,74005.0,25.1127,25.1657,25.1038,25.1569,74005.0
2020-06-03 10:50:00,28.46,28.58,28.44,28.57,85201.0,25.1657,25.2718,25.148,25.263,85201.0
2020-06-03 11:00:00,28.56,28.75,28.56,28.73,179951.0,25.2541,25.4222,25.2541,25.4045,179951.0
2020-06-03 11:10:00,28.73,28.76,28.71,28.76,98039.0,25.4045,25.431,25.3868,25.431,98039.0
2020-06-03 11:20:00,28.76,28.78,28.7,28.77,130369.0,25.431,25.4487,25.3779,25.4398,130369.0
2020-06-03 11:30:00,28.77,28.8,28.76,28.8,83293.0,25.4398,25.4664,25.431,25.4664,83293.0
2020-06-03 11:40:00,28.8,28.92,28.8,28.91,155169.0,25.4664,25.5725,25.4664,25.5636,155169.0
2020-06-03 11:50:00,28.9,28.91,28.78,28.83,192369.0,25.5548,25.5636,25.4487,25.4929,192369.0
2020-06-03 12:00:00,28.83,28.88,28.82,28.86,72979.0,25.4929,25.5371,25.4841,25.5194,72979.0
2020-06-03 12:10:00,28.86,28.89,28.83,28.88,77413.0,25.5194,25.5459,25.4929,25.5371,77413.0
2020-06-03 12:20:00,28.88,28.9,28.84,28.87,45913.0,25.5371,25.5548,25.5017,25.5283,45913.0
2020-06-03 12:30:00,28.86,28.87,28.82,28.83,52342.0,25.5194,25.5283,25.4841,25.4929,52342.0
2020-06-03 12:40:00,28.83,28.83,28.68,28.69,71930.0,25.4929,25.4929,25.3603,25.3691,71930.0
2020-06-03 12:50:00,28.69,28.71,28.62,28.63,48368.0,25.3691,25.3868,25.3072,25.316,48368.0
2020-06-03 13:00:00,28.63,28.64,28.58,28.6,35080.0,25.316,25.3249,25.2718,25.2895,35080.0
2020-06-03 13:10:00,28.6,28.6,28.5,28.53,60664.0,25.2895,25.2895,25.2011,25.2276,60664.0
2020-06-03 13:20:00,28.53,28.66,28.48,28.64,238313.0,25.2276,25.3426,25.1834,25.3249,238313.0
2020-06-03 13:30:00,28.63,28.65,28.6,28.63,42913.0,25.316,25.3337,25.2895,25.316,42913.0
2020-06-03 13:40:00,28.64,28.67,28.58,28.59,121643.0,25.3249,25.3514,25.2718,25.2807,121643.0
2020-06-03 13:50:00,28.59,28.59,28.5,28.55,51292.0,25.2807,25.2807,25.2011,25.2453,51292.0
2020-06-03 14:00:00,28.55,28.65,28.53,28.53,71831.0,25.2453,25.3337,25.2276,25.2276,71831.0
2020-06-03 14:10:00,28.53,28.55,28.4,28.42,295595.0,25.2276,25.2453,25.1127,25.1304,295595.0
2020-06-03 14:20:00,28.42,28.52,28.31,28.46,233511.0,25.1304,25.2188,25.0331,25.1657,233511.0
2020-06-03 14:30:00,28.46,28.62,28.44,28.59,113667.0,25.1657,25.3072,25.148,25.2807,113667.0
2020-06-03 14:40:00,28.59,28.61,28.52,28.56,75587.0,25.2807,25.2984,25.2188,25.2541,75587.0
2020-06-03 14:50:00,28.56,28.56,28.42,28.47,110511.0,25.2541,25.2541,25.1304,25.1746,110511.0
2020-06-03 15:00:00,28.47,28.53,28.46,28.48,63260.0,25.1746,25.2276,25.1657,25.1834,63260.0
2020-06-03 15:10:00,28.48,28.53,28.41,28.42,269747.0,25.1834,25.2276,25.1215,25.1304,269747.0
2020-06-03 15:20:00,28.42,28.45,28.38,28.43,81879.0,25.1304,25.1569,25.095,25.1392,81879.0
2020-06-03 15:30:00,28.43,28.6,28.4,28.59,339364.0,25.1392,25.2895,25.1127,25.2807,339364.0
2020-06-03 15:40:00,28.59,28.64,28.58,28.61,370032.0,25.2807,25.3249,25.2718,25.2984,370032.0
2020-06-03 15:50:00,28.61,28.61,28.46,28.48,589460.0,25.2984,25.2984,25.1657,25.1834,589460.0
2020-06-04 09:30:00,28.33,28.5,28.33,28.5,101179.0,25.0508,25.2011,25.0508,25.2011,101179.0
2020-06-04 09:40:00,28.51,28.53,28.37,28.38,23456.0,25.2099,25.2276,25.0861,25.095,23456.0
2020-06-04 09:50:00,28.38,28.46,28.37,28.42,31348.0,25.095,25.1657,25.0861,25.1304,31348.0
2020-06-04 10:00:00,28.43,28.55,28.37,28.4,180058.0,25.1392,25.2453,25.0861,25.1127,180058.0
2020-06-04 10:10:00,28.39,28.43,28.33,28.41,31180.0,25.1038,25.1392,25.0508,25.1215,31180.0
2020-06-04 10:20:00,28.41,28.43,28.35,28.43,23843.0,25.1215,25.1392,25.0685,25.1392,23843.0
2020-06-04 10:30:00,28.43,28.45,28.38,28.41,24039.0,25.1392,25.1569,25.095,25.1215,24039.0
2020-06-04 10:40:00,28.41,28.47,28.38,28.46,22774.0,25.1215,25.1746,25.095,25.1657,22774.0
2020-06-04 10:50:00,28.45,28.45,28.36,28.37,31577.0,25.1569,25.1569,25.0773,25.0861,31577.0
2020-06-04 11:00:00,28.37,28.45,28.36,28.45,25419.0,25.0861,25.1569,25.0773,25.1569,25419.0
2020-06-04 11:10:00,28.45,28.45,28.39,28.43,36598.0,25.1569,25.1569,25.1038,25.1392,36598.0
2020-06-04 11:20:00,28.43,28.47,28.35,28.37,41472.0,25.1392,25.1746,25.0685,25.0861,41472.0
2020-06-04 11:30:00,28.37,28.38,28.33,28.34,23103.0,25.0861,25.095,25.0508,25.0596,23103.0
2020-06-04 11:40:00,28.34,28.38,28.32,28.33,31758.0,25.0596,25.095,25.0419,25.0508,31758.0
2020-06-04 11:50:00,28.34,28.36,28.29,28.34,28797.0,25.0596,25.0773,25.0154,25.0596,28797.0
2020-06-04 12:00:00,28.33,28.41,28.33,28.41,33294.0,25.0508,25.1215,25.0508,25.1215,33294.0
2020-06-04 12:10:00,28.41,28.43,28.35,28.37,78658.0,25.1215,25.1392,25.0685,25.0861,78658.0
2020-06-04 12:20:00,28.36,28.51,28.36,28.48,62190.0,25.0773,25.2099,25.0773,25.1834,62190.0
2020-06-04 12:30:00,28.48,28.49,28.37,28.49,6491522.0,25.1834,25.1923,25.0861,25.1923,6491522.0
2020-06-04 12:40:00,28.49,28.57,28.44,28.57,127241.0,25.1923,25.263,25.148,25.263,127241.0
2020-06-04 12:50:00,28.58,28.67,28.54,28.59,42853.0,25.2718,25.3514,25.2365,25.2807,42853.0
2020-06-04 13:00:00,28.59,28.65,28.56,28.6,34101.0,25.2807,25.3337,25.2541,25.2895,34101.0
2020-06-04 13:10:00,28.6,28.63,28.56,28.62,20757.0,25.2895,25.316,25.2541,25.3072,20757.0
2020-06-04 13:20:00,28.62,28.64,28.58,28.62,24052.0,25.3072,25.3249,25.2718,25.3072,24052.0
2020-06-04 13:30:00,28.61,28.67,28.61,28.65,26548.0,25.2984,25.3514,25.2984,25.3337,26548.0
2020-06-04 13:40:00,28.64,28.66,28.55,28.6,60917.0,25.3249,25.3426,25.2453,25.2895,60917.0
2020-06-04 13:50:00,28.6,28.6,28.56,28.58,25240.0,25.2895,25.2895,25.2541,25.2718,25240.0
2020-06-04 14:00:00,28.58,28.59,28.53,28.58,56437.0,25.2718,25.2807,25.2276,25.2718,56437.0
2020-06-04 14:10:00,28.57,28.58,28.52,28.58,39132.0,25.263,25.2718,25.2188,25.2718,39132.0
2020-06-04 14:20:00,28.58,28.61,28.5,28.5,97524.0,25.2718,25.2984,25.2011,25.2011,97524.0
2020-06-04 14:30:00,28.51,28.51,28.36,28.45,65367.0,25.2099,25.2099,25.0773,25.1569,65367.0
2020-06-04 14:40:00,28.45,28.46,28.39,28.46,20972.0,25.1569,25.1657,25.1038,25.1657,20972.0
2020-06-04 14:50:00,28.46,28.48,28.33,28.33,61147.0,25.1657,25.1834,25.0508,25.0508,61147.0
2020-06-04 15:00:00,28.33,28.35,28.28,28.29,66033.0,25.0508,25.0685,25.0066,25.0154,66033.0
2020-06-04 15:10:00,28.28,28.29,28.24,28.28,42418.0,25.0066,25.0154,24.9712,25.0066,42418.0
2020-06-04 15:20:00,28.28,28.28,28.23,28.25,34382.0,25.0066,25.0066,24.9623,24.98,34382.0
2020-06-04 15:30:00,28.25,28.32,28.23,28.26,80627.0,24.98,25.0419,24.9623,24.9889,80627.0
2020-06-04 15:40:00,28.26,28.32,28.24,28.3,140338.0,24.9889,25.0419,24.9712,25.0242,140338.0
2020-06-04 15:50:00,28.3,28.42,28.29,28.41,382878.0,25.0242,25.1304,25.0154,25.1215,382878.0
2020-06-05 09:30:00,28.61,28.92,28.5,28.84,76126.0,25.2984,25.5725,25.2011,25.5017,76126.0
2020-06-05 09:40:00,28.87,29.02,28.86,28.97,144200.0,25.5283,25.6609,25.5194,25.6167,144200.0
2020-06-05 09:50:00,28.98,29.18,28.96,29.17,346023.0,25.6255,25.8024,25.6078,25.7935,346023.0
2020-06-05 10:00:00,29.16,29.21,29.13,29.21,348634.0,25.7847,25.8289,25.7582,25.8289,348634.0
2020-06-05 10:10:00,29.21,29.22,29.13,29.14,72830.0,25.8289,25.8378,25.7582,25.767,72830.0
2020-06-05 10:20:00,29.14,29.15,29.04,29.05,6035719.0,25.767,25.7759,25.6786,25.6874,6035719.0
2020-06-05 10:30:00,29.05,29.06,28.85,28.87,126172.0,25.6874,25.6963,25.5106,25.5283,126172.0
2020-06-05 10:40:00,28.88,28.88,28.62,28.62,92136.0,25.5371,25.5371,25.3072,25.3072,92136.0
2020-06-05 10:50:00,28.62,28.68,28.59,28.63,84478.0,25.3072,25.3603,25.2807,25.316,84478.0
2020-06-05 11:00:00,28.63,28.77,28.6,28.74,67344.0,25.316,25.4398,25.2895,25.4133,67344.0
2020-06-05 11:10:00,28.73,28.82,28.72,28.82,117412.0,25.4045,25.4841,25.3956,25.4841,117412.0
2020-06-05 11:20:00,28.8,28.89,28.8,28.88,173376.0,25.4664,25.5459,25.4664,25.5371,173376.0
2020-06-05 11:30:00,28.87,28.95,28.87,28.94,1211779.0,25.5283,25.599,25.5283,25.5902,1211779.0
2020-06-05 11:40:00,28.95,28.97,28.93,28.97,66570.0,25.599,25.6167,25.5813,25.6167,66570.0
2020-06-05 11:50:00,28.97,29.01,28.97,29.0,61436.0,25.6167,25.6521,25.6167,25.6432,61436.0
2020-06-05 12:00:00,29.0,29.01,28.97,28.98,34206.0,25.6432,25.6521,25.6167,25.6255,34206.0
2020-06-05 12:10:00,28.98,28.98,28.91,28.93,22543.0,25.6255,25.6255,25.5636,25.5813,22543.0
2020-06-05 12:20:00,28.94,29.01,28.94,28.99,30167.0,25.5902,25.6521,25.5902,25.6344,30167.0
2020-06-05 12:30:00,29.0,29.01,28.98,29.0,29592.0,25.6432,25.6521,25.6255,25.6432,29592.0
2020-06-05 12:40:00,29.0,29.01,28.97,28.99,48937.0,25.6432,25.6521,25.6167,25.6344,48937.0
2020-06-05 12:50:00,28.99,29.0,28.97,29.0,98719.0,25.6344,25.6432,25.6167,25.6432,98719.0
2020-06-05 13:00:00,29.0,29.06,28.96,29.04,32979.0,25.6432,25.6963,25.6078,25.6786,32979.0
2020-06-05 13:10:00,29.04,29.14,29.02,29.13,29090.0,25.6786,25.767,25.6609,25.7582,29090.0
2020-06-05 13:20:00,29.14,29.14,29.08,29.11,34442.0,25.767,25.767,25.714,25.7405,34442.0
2020-06-05 13:30:00,29.11,29.11,29.04,29.04,28379.0,25.7405,25.7405,25.6786,25.6786,28379.0
2020-06-05 13:40:00,29.04,29.05,28.98,29.0,28660.0,25.6786,25.6874,25.6255,25.6432,28660.0
2020-06-05 13:50:00,28.99,29.05,28.99,29.01,34792.0,25.6344,25.6874,25.6344,25.6521,34792.0
2020-06-05 14:00:00,29.02,29.07,28.97,28.98,43523.0,25.6609,25.7051,25.6167,25.6255,43523.0
2020-06-05 14:10:00,28.98,29.0,28.92,28.93,52725.0,25.6255,25.6432,25.5725,25.5813,52725.0
2020-06-05 14:20:00,28.93,28.94,28.84,28.87,64777.0,25.5813,25.5902,25.5017,25.5283,64777.0
2020-06-05 14:30:00,28.86,28.9,28.81,28.89,44442.0,25.5194,25.5548,25.4752,25.5459,44442.0
2020-06-05 14:40:00,28.89,28.9,28.82,28.84,33338.0,25.5459,25.5548,25.4841,25.5017,33338.0
2020-06-05 14:50:00,28.84,28.88,28.82,28.83,93579.0,25.5017,25.5371,25.4841,25.4929,93579.0
2020-06-05 15:00:00,28.83,28.85,28.78,28.8,60744.0,25.4929,25.5106,25.4487,25.4664,60744.0
2020-06-05 15:10:00,28.79,28.8,28.75,28.77,59469.0,25.4575,25.4664,25.4222,25.4398,59469.0
2020-06-05 15:20:00,28.77,28.82,28.73,28.81,70666.0,25.4398,25.4841,25.4045,25.4752,70666.0
2020-06-05 15:30:00,28.8,28.9,28.79,28.88,73158.0,25.4664,25.5548,25.4575,25.5371,73158.0
2020-06-05 15:40:00,28.88,28.88,28.66,28.74,180072.0,25.5371,25.5371,25.3426,25.4133,180072.0
2020-06-05 15:50:00,28.73,28.79,28.67,28.69,297216.0,25.4045,25.4575,25.3514,25.3691,297216.0
2020-06-08 09:30:00,28.8,28.81,28.34,28.38,113901.0,25.4664,25.4752,25.0596,25.095,113901.0
2020-06-08 09:40:00,28.36,28.51,28.33,28.51,49588.0,25.0773,25.2099,25.0508,25.2099,49588.0
2020-06-08 09:50:00,28.52,28.62,28.51,28.55,54547.0,25.2188,25.3072,25.2099,25.2453,54547.0
2020-06-08 10:00:00,28.55,28.56,28.31,28.32,91081.0,25.2453,25.2541,25.0331,25.0419,91081.0
2020-06-08 10:10:00,28.32,28.44,28.32,28.41,42309.0,25.0419,25.148,25.0419,25.1215,42309.0
2020-06-08 10:20:00,28.4,28.51,28.38,28.5,31379.0,25.1127,25.2099,25.095,25.2011,31379.0
2020-06-08 10:30:00,28.51,28.59,28.47,28.5,38148.0,25.2099,25.2807,25.1746,25.2011,38148.0
2020-06-08 10:40:00,28.5,28.53,28.45,28.49,32263.0,25.2011,25.2276,25.1569,25.1923,32263.0
2020-06-08 10:50:00,28.49,28.5,28.39,28.42,41172.0,25.1923,25.2011,25.1038,25.1304,41172.0
2020-06-08 11:00:00,28.42,28.45,28.25,28.29,164496.0,25.1304,25.1569,24.98,25.0154,164496.0
2020-06-08 11:10:00,28.3,28.4,28.27,28.38,67523.0,25.0242,25.1127,24.9977,25.095,67523.0
2020-06-08 11:20:00,28.37,28.4,28.35,28.38,25934.0,25.0861,25.1127,25.0685,25.095,25934.0
2020-06-08 11:30:00,28.38,28.4,28.35,28.36,26214.0,25.095,25.1127,25.0685,25.0773,26214.0
2020-06-08 11:40:00,28.36,28.4,28.32,28.36,28434.0,25.0773,25.1127,25.0419,25.0773,28434.0
2020-06-08 11:50:00,28.36,28.37,28.31,28.31,23909.0,25.0773,25.0861,25.0331,25.0331,23909.0
2020-06-08 12:00:00,28.32,28.39,28.31,28.37,40656.0,25.0419,25.1038,25.0331,25.0861,40656.0
2020-06-08 12:10:00,28.38,28.42,28.34,28.42,45791.0,25.095,25.1304,25.0596,25.1304,45791.0
2020-06-08 12:20:00,28.42,28.45,28.4,28.45,47694.0,25.1304,25.1569,25.1127,25.1569,47694.0
2020-06-08 12:30:00,28.45,28.49,28.42,28.48,77985.0,25.1569,25.1923,25.1304,25.1834,77985.0
2020-06-08 12:40:00,28.48,28.58,28.47,28.57,118659.0,25.1834,25.2718,25.1746,25.263,118659.0
2020-06-08 12:50:00,28.57,28.57,28.47,28.48,74979.0,25.263,25.263,25.1746,25.1834,74979.0
2020-06-08 13:00:00,28.48,28.48,28.39,28.44,50315.0,25.1834,25.1834,25.1038,25.148,50315.0
2020-06-08 13:10:00,28.44,28.47,28.43,28.46,27453.0,25.148,25.1746,25.1392,25.1657,27453.0
2020-06-08 13:20:00,28.46,28.48,28.46,28.46,18266.0,25.1657,25.1834,25.1657,25.1657,18266.0
2020-06-08 13:30:00,28.46,28.51,28.45,28.49,108497.0,25.1657,25.2099,25.1569,25.1923,108497.0
2020-06-08 13:40:00,28.49,28.49,28.42,28.43,19763.0,25.1923,25.1923,25.1304,25.1392,19763.0
2020-06-08 13:50:00,28.43,28.5,28.43,28.47,36999.0,25.1392,25.2011,25.1392,25.1746,36999.0
2020-06-08 14:00:00,28.47,28.51,28.46,28.47,62106.0,25.1746,25.2099,25.1657,25.1746,62106.0
2020-06-08 14:10:00,28.47,28.48,28.45,28.46,38674.0,25.1746,25.1834,25.1569,25.1657,38674.0
2020-06-08 14:20:00,28.46,28.49,28.46,28.49,25694.0,25.1657,25.1923,25.1657,25.1923,25694.0
2020-06-08 14:30:00,28.48,28.49,28.39,28.42,67590.0,25.1834,25.1923,25.1038,25.1304,67590.0
2020-06-08 14:40:00,28.42,28.42,28.32,28.33,221447.0,25.1304,25.1304,25.0419,25.0508,221447.0
2020-06-08 14:50:00,28.33,28.42,28.33,28.42,62043.0,25.0508,25.1304,25.0508,25.1304,62043.0
2020-06-08 15:00:00,28.42,28.42,28.35,28.39,68544.0,25.1304,25.1304,25.0685,25.1038,68544.0
2020-06-08 15:10:00,28.39,28.4,28.35,28.38,99719.0,25.1038,25.1127,25.0685,25.095,99719.0
2020-06-08 15:20:00,28.37,28.37,28.3,28.3,75662.0,25.0861,25.0861,25.0242,25.0242,75662.0
2020-06-08 15:30:00,28.31,28.37,28.3,28.35,112125.0,25.0331,25.0861,25.0242,25.0685,112125.0
2020-06-08 15:40:00,28.35,28.38,28.3,28.32,143335.0,25.0685,25.095,25.0242,25.0419,143335.0
2020-06-08 15:50:00,28.32,28.43,28.31,28.43,344824.0,25.0419,25.1392,25.0331,25.1392,344824.0
2020-06-09 09:30:00,28.22,28.39,28.22,28.31,89380.0,24.9535,25.1038,24.9535,25.0331,89380.0
2020-06-09 09:40:00,28.32,28.39,28.12,28.14,91873.0,25.0419,25.1038,24.8651,24.8828,91873.0
2020-06-09 09:50:00,28.18,28.21,28.12,28.13,29721.0,24.9181,24.9447,24.8651,24.8739,29721.0
2020-06-09 10:00:00,28.13,28.14,28.05,28.08,27001.0,24.8739,24.8828,24.8032,24.8297,27001.0
2020-06-09 10:10:00,28.09,28.15,28.05,28.05,86641.0,24.8386,24.8916,24.8032,24.8032,86641.0
2020-06-09 10:20:00,28.05,28.06,27.95,27.96,38046.0,24.8032,24.812,24.7148,24.7236,38046.0
2020-06-09 10:30:00,27.97,28.13,27.97,28.1,17567.0,24.7324,24.8739,24.7324,24.8474,17567.0
2020-06-09 10:40:00,28.1,28.26,28.09,28.25,30455.0,24.8474,24.9889,24.8386,24.98,30455.0
2020-06-09 10:50:00,28.25,28.35,28.24,28.31,29045.0,24.98,25.0685,24.9712,25.0331,29045.0
2020-06-09 11:00:00,28.29,28.32,28.22,28.31,32208.0,25.0154,25.0419,24.9535,25.0331,32208.0
2020-06-09 11:10:00,28.31,28.35,28.26,28.34,29337.0,25.0331,25.0685,24.9889,25.0596,29337.0
2020-06-09 11:20:00,28.35,28.35,28.3,28.3,20358.0,25.0685,25.0685,25.0242,25.0242,20358.0
2020-06-09 11:30:00,28.3,28.34,28.24,28.26,29540.0,25.0242,25.0596,24.9712,24.9889,29540.0
2020-06-09 11:40:00,28.25,28.3,28.24,28.27,14576.0,24.98,25.0242,24.9712,24.9977,14576.0
2020-06-09 11:50:00,28.26,28.38,28.26,28.38,12813.0,24.9889,25.095,24.9889,25.095,12813.0
2020-06-09 12:00:00,28.38,28.4,28.3,28.33,21819.0,25.095,25.1127,25.0242,25.0508,21819.0
2020-06-09 12:10:00,28.33,28.34,28.28,28.28,27793.0,25.0508,25.0596,25.0066,25.0066,27793.0
2020-06-09 12:20:00,28.28,28.31,28.27,28.28,18966.0,25.0066,25.0331,24.9977,25.0066,18966.0
2020-06-09 12:30:00,28.28,28.32,28.26,28.31,43019.0,25.0066,25.0419,24.9889,25.0331,43019.0
2020-06-09 12:40:00,28.32,28.32,28.28,28.3,47101.0,25.0419,25.0419,25.0066,25.0242,47101.0
2020-06-09 12:50:00,28.3,28.33,28.27,28.31,29296.0,25.0242,25.0508,24.9977,25.0331,29296.0
2020-06-09 13:00:00,28.31,28.33,28.22,28.28,61250.0,25.0331,25.0508,24.9535,25.0066,61250.0
2020-06-09 13:10:00,28.28,28.32,28.25,28.28,66619.0,25.0066,25.0419,24.98,25.0066,66619.0
2020-06-09 13:20:00,28.27,28.4,28.24,28.4,121593.0,24.9977,25.1127,24.9712,25.1127,121593.0
2020-06-09 13:30:00,28.4,28.52,28.39,28.5,41014.0,25.1127,25.2188,25.1038,25.2011,41014.0
2020-06-09 13:40:00,28.5,28.55,28.49,28.53,50984.0,25.2011,25.2453,25.1923,25.2276,50984.0
2020-06-09 13:50:00,28.54,28.56,28.46,28.46,78244.0,25.2365,25.2541,25.1657,25.1657,78244.0
2020-06-09 14:00:00,28.47,28.48,28.39,28.48,50084.0,25.1746,25.1834,25.1038,25.1834,50084.0
2020-06-09 14:10:00,28.48,28.55,28.47,28.47,51574.0,25.1834,25.2453,25.1746,25.1746,51574.0
2020-06-09 14:20:00,28.47,28.48,28.39,28.4,41109.0,25.1746,25.1834,25.1038,25.1127,41109.0
2020-06-09 14:30:00,28.39,28.4,28.32,28.35,35490.0,25.1038,25.1127,25.0419,25.0685,35490.0
2020-06-09 14:40:00,28.36,28.43,28.36,28.43,47117.0,25.0773,25.1392,25.0773,25.1392,47117.0
2020-06-09 14:50:00,28.43,28.57,28.42,28.56,72952.0,25.1392,25.263,25.1304,25.2541,72952.0
2020-06-09 15:00:00,28.56,28.56,28.41,28.42,93010.0,25.2541,25.2541,25.1215,25.1304,93010.0
2020-06-09 15:10:00,28.42,28.43,28.36,28.41,66459.0,25.1304,25.1392,25.0773,25.1215,66459.0
2020-06-09 15:20:00,28.41,28.43,28.38,28.41,46668.0,25.1215,25.1392,25.095,25.1215,46668.0
2020-06-09 15:30:00,28.41,28.44,28.38,28.44,63267.0,25.1215,25.148,25.095,25.148,63267.0
2020-06-09 15:40:00,28.44,28.45,28.37,28.4,73076.0,25.148,25.1569,25.0861,25.1127,73076.0
2020-06-09 15:50:00,28.39,28.42,28.33,28.33,230576.0,25.1038,25.1304,25.0508,25.0508,230576.0
2020-06-10 09:30:00,28.42,28.67,28.39,28.6,86522.0,25.1304,25.3514,25.1038,25.2895,86522.0
2020-06-10 09:40:00,28.59,28.59,28.38,28.46,21784.0,25.2807,25.2807,25.095,25.1657,21784.0
2020-06-10 09:50:00,28.43,28.57,28.42,28.55,42395.0,25.1392,25.263,25.1304,25.2453,42395.0
2020-06-10 10:00:00,28.57,28.69,28.56,28.67,62398.0,25.263,25.3691,25.2541,25.3514,62398.0
2020-06-10 10:10:00,28.66,28.67,28.51,28.52,46973.0,25.3426,25.3514,25.2099,25.2188,46973.0
2020-06-10 10:20:00,28.52,28.55,28.42,28.44,28168.0,25.2188,25.2453,25.1304,25.148,28168.0
2020-06-10 10:30:00,28.45,28.55,28.44,28.54,22966.0,25.1569,25.2453,25.148,25.2365,22966.0
2020-06-10 10:40:00,28.54,28.57,28.42,28.42,27877.0,25.2365,25.263,25.1304,25.1304,27877.0
2020-06-10 10:50:00,28.42,28.44,28.3,28.36,27810.0,25.1304,25.148,25.0242,25.0773,27810.0
2020-06-10 11:00:00,28.36,28.4,28.33,28.35,20929.0,25.0773,25.1127,25.0508,25.0685,20929.0
2020-06-10 11:10:00,28.35,28.37,28.3,28.34,37787.0,25.0685,25.0861,25.0242,25.0596,37787.0
2020-06-10 11:20:00,28.34,28.42,28.33,28.41,10079.0,25.0596,25.1304,25.0508,25.1215,10079.0
2020-06-10 11:30:00,28.4,28.41,28.28,28.32,19092.0,25.1127,25.1215,25.0066,25.0419,19092.0
2020-06-10 11:40:00,28.34,28.35,28.3,28.32,14511.0,25.0596,25.0685,25.0242,25.0419,14511.0
2020-06-10 11:50:00,28.33,28.34,28.24,28.24,20278.0,25.0508,25.0596,24.9712,24.9712,20278.0
2020-06-10 12:00:00,28.24,28.31,28.23,28.3,29615.0,24.9712,25.0331,24.9623,25.0242,29615.0
2020-06-10 12:10:00,28.3,28.39,28.29,28.39,23027.0,25.0242,25.1038,25.0154,25.1038,23027.0
2020-06-10 12:20:00,28.38,28.51,28.37,28.5,36595.0,25.095,25.2099,25.0861,25.2011,36595.0
2020-06-10 12:30:00,28.5,28.51,28.38,28.42,40988.0,25.2011,25.2099,25.095,25.1304,40988.0
2020-06-10 12:40:00,28.41,28.42,28.35,28.36,36945.0,25.1215,25.1304,25.0685,25.0773,36945.0
2020-06-10 12:50:00,28.37,28.39,28.35,28.37,20526.0,25.0861,25.1038,25.0685,25.0861,20526.0
2020-06-10 13:00:00,28.37,28.46,28.37,28.43,50090.0,25.0861,25.1657,25.0861,25.1392,50090.0
2020-06-10 13:10:00,28.43,28.43,28.38,28.4,41389.0,25.1392,25.1392,25.095,25.1127,41389.0
2020-06-10 13:20:00,28.4,28.59,28.4,28.46,54946.0,25.1127,25.2807,25.1127,25.1657,54946.0
2020-06-10 13:30:00,28.47,28.47,28.37,28.42,30666.0,25.1746,25.1746,25.0861,25.1304,30666.0
2020-06-10 13:40:00,28.42,28.6,28.37,28.6,110068.0,25.1304,25.2895,25.0861,25.2895,110068.0
2020-06-10 13:50:00,28.6,28.6,28.54,28.55,32785.0,25.2895,25.2895,25.2365,25.2453,32785.0
2020-06-10 14:00:00,28.55,28.67,28.49,28.63,55724.0,25.2453,25.3514,25.1923,25.316,55724.0
2020-06-10 14:10:00,28.66,28.72,28.66,28.7,30147.0,25.3426,25.3956,25.3426,25.3779,30147.0
2020-06-10 14:20:00,28.71,28.71,28.64,28.69,30918.0,25.3868,25.3868,25.3249,25.3691,30918.0
2020-06-10 14:30:00,28.68,28.68,28.6,28.6,25866.0,25.3603,25.3603,25.2895,25.2895,25866.0
2020-06-10 14:40:00,28.6,28.61,28.53,28.56,28529.0,25.2895,25.2984,25.2276,25.2541,28529.0
2020-06-10 14:50:00,28.57,28.58,28.49,28.52,31167.0,25.263,25.2718,25.1923,25.2188,31167.0
2020-06-10 15:00:00,28.52,28.59,28.46,28.58,41775.0,25.2188,25.2807,25.1657,25.2718,41775.0
2020-06-10 15:10:00,28.59,28.75,28.53,28.57,104143.0,25.2807,25.4222,25.2276,25.263,104143.0
2020-06-10 15:20:00,28.58,28.65,28.47,28.63,82468.0,25.2718,25.3337,25.1746,25.316,82468.0
2020-06-10 15:30:00,28.63,28.66,28.58,28.66,39609.0,25.316,25.3426,25.2718,25.3426,39609.0
2020-06-10 15:40:00,28.65,28.74,28.6,28.61,158437.0,25.3337,25.4133,25.2895,25.2984,158437.0
2020-06-10 15:50:00,28.6,28.63,28.5,28.5,183389.0,25.2895,25.316,25.2011,25.2011,183389.0
2020-06-11 09:30:00,28.89,29.24,28.65,28.71,137471.0,25.5459,25.8554,25.3337,25.3868,137471.0
2020-06-11 09:40:00,28.7,28.96,28.69,28.88,94330.0,25.3779,25.6078,25.3691,25.5371,94330.0
2020-06-11 09:50:00,28.89,29.07,28.86,28.99,60201.0,25.5459,25.7051,25.5194,25.6344,60201.0
2020-06-11 10:00:00,28.99,29.05,28.84,28.95,86890.0,25.6344,25.6874,25.5017,25.599,86890.0
2020-06-11 10:10:00,28.95,29.01,28.88,28.96,149673.0,25.599,25.6521,25.5371,25.6078,149673.0
2020-06-11 10:20:00,28.97,29.05,28.96,28.98,44077.0,25.6167,25.6874,25.6078,25.6255,44077.0
2020-06-11 10:30:00,28.98,29.16,28.98,29.14,102028.0,25.6255,25.7847,25.6255,25.767,102028.0
2020-06-11 10:40:00,29.14,29.17,29.1,29.16,33777.0,25.767,25.7935,25.7316,25.7847,33777.0
2020-06-11 10:50:00,29.15,29.21,29.1,29.17,51240.0,25.7759,25.8289,25.7316,25.7935,51240.0
2020-06-11 11:00:00,29.17,29.24,29.15,29.15,53023.0,25.7935,25.8554,25.7759,25.7759,53023.0
2020-06-11 11:10:00,29.15,29.24,29.11,29.23,40679.0,25.7759,25.8554,25.7405,25.8466,40679.0
2020-06-11 11:20:00,29.22,29.24,29.11,29.15,34901.0,25.8378,25.8554,25.7405,25.7759,34901.0
2020-06-11 11:30:00,29.15,29.18,29.04,29.05,44583.0,25.7759,25.8024,25.6786,25.6874,44583.0
2020-06-11 11:40:00,29.05,29.06,28.87,28.92,60092.0,25.6874,25.6963,25.5283,25.5725,60092.0
2020-06-11 11:50:00,28.92,28.95,28.88,28.93,47584.0,25.5725,25.599,25.5371,25.5813,47584.0
2020-06-11 12:00:00,28.92,28.95,28.87,28.89,38308.0,25.5725,25.599,25.5283,25.5459,38308.0
2020-06-11 12:10:00,28.89,28.89,28.72,28.79,73338.0,25.5459,25.5459,25.3956,25.4575,73338.0
2020-06-11 12:20:00,28.8,28.8,28.75,28.78,45370.0,25.4664,25.4664,25.4222,25.4487,45370.0
2020-06-11 12:30:00,28.77,28.89,28.77,28.8,55691.0,25.4398,25.5459,25.4398,25.4664,55691.0
2020-06-11 12:40:00,28.8,28.83,28.68,28.7,35161.0,25.4664,25.4929,25.3603,25.3779,35161.0
2020-06-11 12:50:00,28.71,28.77,28.65,28.77,34680.0,25.3868,25.4398,25.3337,25.4398,34680.0
2020-06-11 13:00:00,28.76,28.8,28.73,28.77,37298.0,25.431,25.4664,25.4045,25.4398,37298.0
2020-06-11 13:10:00,28.76,28.82,28.73,28.77,52246.0,25.431,25.4841,25.4045,25.4398,52246.0
2020-06-11 13:20:00,28.78,28.82,28.71,28.71,36982.0,25.4487,25.4841,25.3868,25.3868,36982.0
2020-06-11 13:30:00,28.71,28.76,28.68,28.7,41292.0,25.3868,25.431,25.3603,25.3779,41292.0
2020-06-11 13:40:00,28.7,28.7,28.62,28.65,35113.0,25.3779,25.3779,25.3072,25.3337,35113.0
2020-06-11 13:50:00,28.64,28.74,28.63,28.7,36436.0,25.3249,25.4133,25.316,25.3779,36436.0
2020-06-11 14:00:00,28.69,28.69,28.51,28.52,48923.0,25.3691,25.3691,25.2099,25.2188,48923.0
2020-06-11 14:10:00,28.52,28.53,28.41,28.43,49363.0,25.2188,25.2276,25.1215,25.1392,49363.0
2020-06-11 14:20:00,28.43,28.51,28.4,28.48,35413.0,25.1392,25.2099,25.1127,25.1834,35413.0
2020-06-11 14:30:00,28.49,28.49,28.34,28.37,46887.0,25.1923,25.1923,25.0596,25.0861,46887.0
2020-06-11 14:40:00,28.37,28.38,28.24,28.28,101066.0,25.0861,25.095,24.9712,25.0066,101066.0
2020-06-11 14:50:00,28.28,28.31,28.22,28.27,73449.0,25.0066,25.0331,24.9535,24.9977,73449.0
2020-06-11 15:00:00,28.28,28.44,28.24,28.43,60414.0,25.0066,25.148,24.9712,25.1392,60414.0
2020-06-11 15:10:00,28.42,28.43,28.27,28.3,58845.0,25.1304,25.1392,24.9977,25.0242,58845.0
2020-06-11 15:20:00,28.31,28.33,28.24,28.28,59706.0,25.0331,25.0508,24.9712,25.0066,59706.0
2020-06-11 15:30:00,28.27,28.32,28.22,28.28,114486.0,24.9977,25.0419,24.9535,25.0066,114486.0
2020-06-11 15:40:00,28.28,28.39,28.27,28.32,111317.0,25.0066,25.1038,24.9977,25.0419,111317.0
2020-06-11 15:50:00,28.31,28.41,28.29,28.34,297476.0,25.0331,25.1215,25.0154,25.0596,297476.0
2020-06-12 09:30:00,28.7,28.85,28.55,28.59,68157.0,25.3779,25.5106,25.2453,25.2807,68157.0
2020-06-12 09:40:00,28.58,28.63,28.48,28.51,99377.0,25.2718,25.316,25.1834,25.2099,99377.0
2020-06-12 09:50:00,28.53,28.58,28.35,28.39,57784.0,25.2276,25.2718,25.0685,25.1038,57784.0
2020-06-12 10:00:00,28.4,28.42,28.24,28.25,37562.0,25.1127,25.1304,24.9712,24.98,37562.0
2020-06-12 10:10:00,28.25,28.27,28.2,28.21,34692.0,24.98,24.9977,24.9358,24.9447,34692.0
2020-06-12 10:20:00,28.22,28.25,28.13,28.15,52090.0,24.9535,24.98,24.8739,24.8916,52090.0
2020-06-12 10:30:00,28.15,28.23,28.05,28.05,219467.0,24.8916,24.9623,24.8032,24.8032,219467.0
2020-06-12 10:40:00,28.06,28.12,28.01,28.07,49832.0,24.812,24.8651,24.7678,24.8209,49832.0
2020-06-12 10:50:00,28.07,28.07,27.9,27.91,40349.0,24.8209,24.8209,24.6705,24.6794,40349.0
2020-06-12 11:00:00,27.9,27.94,27.8,27.92,53680.0,24.6705,24.7059,24.5821,24.6882,53680.0
2020-06-12 11:10:00,27.91,27.98,27.87,27.95,132212.0,24.6794,24.7413,24.644,24.7148,132212.0
2020-06-12 11:20:00,27.95,28.07,27.94,28.05,197394.0,24.7148,24.8209,24.7059,24.8032,197394.0
2020-06-12 11:30:00,28.04,28.21,27.99,28.16,50058.0,24.7943,24.9447,24.7501,24.9004,50058.0
2020-06-12 11:40:00,28.16,28.18,28.02,28.08,48802.0,24.9004,24.9181,24.7767,24.8297,48802.0
2020-06-12 11:50:00,28.09,28.17,28.05,28.17,32531.0,24.8386,24.9093,24.8032,24.9093,32531.0
2020-06-12 12:00:00,28.16,28.21,28.09,28.19,22844.0,24.9004,24.9447,24.8386,24.927,22844.0
2020-06-12 12:10:00,28.19,28.23,28.13,28.22,39124.0,24.927,24.9623,24.8739,24.9535,39124.0
2020-06-12 12:20:00,28.21,28.22,28.07,28.1,31805.0,24.9447,24.9535,24.8209,24.8474,31805.0
2020-06-12 12:30:00,28.1,28.1,28.04,28.06,26604.0,24.8474,24.8474,24.7943,24.812,26604.0
2020-06-12 12:40:00,28.06,28.09,27.96,27.98,30991.0,24.812,24.8386,24.7236,24.7413,30991.0
2020-06-12 12:50:00,27.99,28.05,27.98,28.04,40129.0,24.7501,24.8032,24.7413,24.7943,40129.0
2020-06-12 13:00:00,28.04,28.05,27.94,27.98,55885.0,24.7943,24.8032,24.7059,24.7413,55885.0
2020-06-12 13:10:00,27.97,27.98,27.93,27.96,57461.0,24.7324,24.7413,24.6971,24.7236,57461.0
2020-06-12 13:20:00,27.96,28.0,27.9,27.96,36044.0,24.7236,24.759,24.6705,24.7236,36044.0
2020-06-12 13:30:00,27.97,28.03,27.86,27.87,117722.0,24.7324,24.7855,24.6352,24.644,117722.0
2020-06-12 13:40:00,27.88,27.96,27.75,27.76,144562.0,24.6529,24.7236,24.5379,24.5467,144562.0
2020-06-12 13:50:00,27.76,27.76,27.64,27.66,70542.0,24.5467,24.5467,24.4406,24.4583,70542.0
2020-06-12 14:00:00,27.66,27.78,27.65,27.69,64017.0,24.4583,24.5644,24.4495,24.4849,64017.0
2020-06-12 14:10:00,27.7,27.84,27.69,27.74,59115.0,24.4937,24.6175,24.4849,24.5291,59115.0
2020-06-12 14:20:00,27.74,27.87,27.72,27.86,74560.0,24.5291,24.644,24.5114,24.6352,74560.0
2020-06-12 14:30:00,27.86,27.94,27.85,27.86,48713.0,24.6352,24.7059,24.6263,24.6352,48713.0
2020-06-12 14:40:00,27.87,27.91,27.82,27.84,46854.0,24.644,24.6794,24.5998,24.6175,46854.0
2020-06-12 14:50:00,27.85,27.95,27.85,27.94,63175.0,24.6263,24.7148,24.6263,24.7059,63175.0
2020-06-12 15:00:00,27.94,28.06,27.94,28.01,57374.0,24.7059,24.812,24.7059,24.7678,57374.0
2020-06-12 15:10:00,28.01,28.07,27.97,28.02,51737.0,24.7678,24.8209,24.7324,24.7767,51737.0
2020-06-12 15:20:00,28.02,28.04,27.9,27.95,71422.0,24.7767,24.7943,24.6705,24.7148,71422.0
2020-06-12 15:30:00,27.95,27.99,27.89,27.96,98494.0,24.7148,24.7501,24.6617,24.7236,98494.0
2020-06-12 15:40:00,27.96,28.1,27.95,28.1,103675.0,24.7236,24.8474,24.7148,24.8474,103675.0
2020-06-12 15:50:00,28.11,28.16,28.07,28.11,256413.0,24.8562,24.9004,24.8209,24.8562,256413.0
2020-06-15 09:30:00,27.81,27.95,27.79,27.89,122487.0,24.591,24.7148,24.5733,24.6617,122487.0
2020-06-15 09:40:00,27.89,27.9,27.75,27.76,57798.0,24.6617,24.6705,24.5379,24.5467,57798.0
2020-06-15 09:50:00,27.75,27.81,27.65,27.75,68475.0,24.5379,24.591,24.4495,24.5379,68475.0
2020-06-15 10:00:00,27.75,27.82,27.69,27.8,132720.0,24.5379,24.5998,24.4849,24.5821,132720.0
2020-06-15 10:10:00,27.81,27.82,27.71,27.79,111261.0,24.591,24.5998,24.5025,24.5733,111261.0
2020-06-15 10:20:00,27.79,27.79,27.7,27.71,58818.0,24.5733,24.5733,24.4937,24.5025,58818.0
2020-06-15 10:30:00,27.71,27.91,27.7,27.87,60338.0,24.5025,24.6794,24.4937,24.644,60338.0
2020-06-15 10:40:00,27.87,27.87,27.76,27.8,145982.0,24.644,24.644,24.5467,24.5821,145982.0
2020-06-15 10:50:00,27.8,27.95,27.77,27.93,46231.0,24.5821,24.7148,24.5556,24.6971,46231.0
2020-06-15 11:00:00,27.93,28.08,27.92,28.08,43828.0,24.6971,24.8297,24.6882,24.8297,43828.0
2020-06-15 11:10:00,28.08,28.1,27.96,28.07,61995.0,24.8297,24.8474,24.7236,24.8209,61995.0
2020-06-15 11:20:00,28.07,28.16,28.03,28.05,43775.0,24.8209,24.9004,24.7855,24.8032,43775.0
2020-06-15 11:30:00,28.04,28.18,28.03,28.13,46447.0,24.7943,24.9181,24.7855,24.8739,46447.0
2020-06-15 11:40:00,28.15,28.17,28.07,28.08,22423.0,24.8916,24.9093,24.8209,24.8297,22423.0
2020-06-15 11:50:00,28.08,28.15,28.05,28.09,75761.0,24.8297,24.8916,24.8032,24.8386,75761.0
2020-06-15 12:00:00,28.09,28.2,28.08,28.17,45043.0,24.8386,24.9358,24.8297,24.9093,45043.0
2020-06-15 12:10:00,28.17,28.2,28.08,28.16,38310.0,24.9093,24.9358,24.8297,24.9004,38310.0
2020-06-15 12:20:00,28.14,28.21,28.11,28.17,29937.0,24.8828,24.9447,24.8562,24.9093,29937.0
2020-06-15 12:30:00,28.15,28.27,28.13,28.27,34310.0,24.8916,24.9977,24.8739,24.9977,34310.0
2020-06-15 12:40:00,28.27,28.29,28.22,28.28,28701.0,24.9977,25.0154,24.9535,25.0066,28701.0
2020-06-15 12:50:00,28.27,28.34,28.24,28.33,27915.0,24.9977,25.0596,24.9712,25.0508,27915.0
2020-06-15 13:00:00,28.33,28.38,28.28,28.37,31218.0,25.0508,25.095,25.0066,25.0861,31218.0
2020-06-15 13:10:00,28.37,28.44,28.36,28.38,26337.0,25.0861,25.148,25.0773,25.095,26337.0
2020-06-15 13:20:00,28.38,28.41,28.34,28.35,29548.0,25.095,25.1215,25.0596,25.0685,29548.0
2020-06-15 13:30:00,28.34,28.37,28.31,28.34,27122.0,25.0596,25.0861,25.0331,25.0596,27122.0
2020-06-15 13:40:00,28.33,28.34,28.27,28.28,17156.0,25.0508,25.0596,24.9977,25.0066,17156.0
2020-06-15 13:50:00,28.27,28.31,28.23,28.25,20310.0,24.9977,25.0331,24.9623,24.98,20310.0
2020-06-15 14:00:00,28.25,28.45,28.25,28.42,46375.0,24.98,25.1569,24.98,25.1304,46375.0
2020-06-15 14:10:00,28.43,28.56,28.4,28.52,40378.0,25.1392,25.2541,25.1127,25.2188,40378.0
2020-06-15 14:20:00,28.53,28.56,28.47,28.55,36470.0,25.2276,25.2541,25.1746,25.2453,36470.0
2020-06-15 14:30:00,28.56,28.57,28.45,28.52,64631.0,25.2541,25.263,25.1569,25.2188,64631.0
2020-06-15 14:40:00,28.52,28.58,28.5,28.55,38703.0,25.2188,25.2718,25.2011,25.2453,38703.0
2020-06-15 14:50:00,28.55,28.57,28.47,28.49,33882.0,25.2453,25.263,25.1746,25.1923,33882.0
2020-06-15 15:00:00,28.49,28.59,28.49,28.56,38793.0,25.1923,25.2807,25.1923,25.2541,38793.0
2020-06-15 15:10:00,28.56,28.58,28.53,28.57,32160.0,25.2541,25.2718,25.2276,25.263,32160.0
2020-06-15 15:20:00,28.57,28.6,28.48,28.5,62913.0,25.263,25.2895,25.1834,25.2011,62913.0
2020-06-15 15:30:00,28.5,28.51,28.38,28.46,70049.0,25.2011,25.2099,25.095,25.1657,70049.0
2020-06-15 15:40:00,28.46,28.55,28.43,28.51,89158.0,25.1657,25.2453,25.1392,25.2099,89158.0
2020-06-15 15:50:00,28.51,28.59,28.5,28.58,183435.0,25.2099,25.2807,25.2011,25.2718,183435.0
2020-06-16 09:30:00,29.19,29.3,29.1,29.13,97737.0,25.8112,25.9085,25.7316,25.7582,97737.0
2020-06-16 09:40:00,29.13,29.2,28.91,28.91,111625.0,25.7582,25.8201,25.5636,25.5636,111625.0
2020-06-16 09:50:00,28.92,28.95,28.87,28.87,42080.0,25.5725,25.599,25.5283,25.5283,42080.0
2020-06-16 10:00:00,28.88,28.88,28.74,28.78,60946.0,25.5371,25.5371,25.4133,25.4487,60946.0
2020-06-16 10:10:00,28.78,28.91,28.73,28.91,36605.0,25.4487,25.5636,25.4045,25.5636,36605.0
2020-06-16 10:20:00,28.89,28.92,28.78,28.91,31709.0,25.5459,25.5725,25.4487,25.5636,31709.0
2020-06-16 10:30:00,28.91,28.95,28.75,28.8,34260.0,25.5636,25.599,25.4222,25.4664,34260.0
2020-06-16 10:40:00,28.8,28.85,28.7,28.82,35439.0,25.4664,25.5106,25.3779,25.4841,35439.0
2020-06-16 10:50:00,28.81,28.81,28.37,28.46,67912.0,25.4752,25.4752,25.0861,25.1657,67912.0
2020-06-16 11:00:00,28.46,28.61,28.33,28.6,35782.0,25.1657,25.2984,25.0508,25.2895,35782.0
2020-06-16 11:10:00,28.63,28.68,28.54,28.62,51453.0,25.316,25.3603,25.2365,25.3072,51453.0
2020-06-16 11:20:00,28.6,28.67,28.57,28.59,45462.0,25.2895,25.3514,25.263,25.2807,45462.0
2020-06-16 11:30:00,28.6,28.67,28.49,28.56,60539.0,25.2895,25.3514,25.1923,25.2541,60539.0
2020-06-16 11:40:00,28.56,28.63,28.51,28.59,36212.0,25.2541,25.316,25.2099,25.2807,36212.0
2020-06-16 11:50:00,28.59,28.63,28.46,28.5,34863.0,25.2807,25.316,25.1657,25.2011,34863.0
2020-06-16 12:00:00,28.5,28.54,28.42,28.45,26209.0,25.2011,25.2365,25.1304,25.1569,26209.0
2020-06-16 12:10:00,28.45,28.52,28.42,28.48,22167.0,25.1569,25.2188,25.1304,25.1834,22167.0
2020-06-16 12:20:00,28.48,28.53,28.46,28.52,31895.0,25.1834,25.2276,25.1657,25.2188,31895.0
2020-06-16 12:30:00,28.52,28.61,28.51,28.59,28139.0,25.2188,25.2984,25.2099,25.2807,28139.0
2020-06-16 12:40:00,28.6,28.63,28.55,28.58,18165.0,25.2895,25.316,25.2453,25.2718,18165.0
2020-06-16 12:50:00,28.58,28.61,28.55,28.6,17200.0,25.2718,25.2984,25.2453,25.2895,17200.0
2020-06-16 13:00:00,28.6,28.64,28.55,28.57,18159.0,25.2895,25.3249,25.2453,25.263,18159.0
2020-06-16 13:10:00,28.59,28.63,28.56,28.62,17796.0,25.2807,25.316,25.2541,25.3072,17796.0
2020-06-16 13:20:00,28.62,28.63,28.58,28.61,20305.0,25.3072,25.316,25.2718,25.2984,20305.0
2020-06-16 13:30:00,28.6,28.6,28.53,28.53,27556.0,25.2895,25.2895,25.2276,25.2276,27556.0
2020-06-16 13:40:00,28.53,28.59,28.52,28.57,14894.0,25.2276,25.2807,25.2188,25.263,14894.0
2020-06-16 13:50:00,28.57,28.64,28.55,28.63,34926.0,25.263,25.3249,25.2453,25.316,34926.0
2020-06-16 14:00:00,28.63,28.75,28.63,28.71,66830.0,25.316,25.4222,25.316,25.3868,66830.0
2020-06-16 14:10:00,28.71,28.75,28.69,28.73,33735.0,25.3868,25.4222,25.3691,25.4045,33735.0
2020-06-16 14:20:00,28.73,28.74,28.56,28.6,104327.0,25.4045,25.4133,25.2541,25.2895,104327.0
2020-06-16 14:30:00,28.6,28.65,28.58,28.64,45400.0,25.2895,25.3337,25.2718,25.3249,45400.0
2020-06-16 14:40:00,28.64,28.68,28.61,28.68,26474.0,25.3249,25.3603,25.2984,25.3603,26474.0
2020-06-16 14:50:00,28.69,28.73,28.64,28.68,31816.0,25.3691,25.4045,25.3249,25.3603,31816.0
2020-06-16 15:00:00,28.69,28.69,28.55,28.58,29940.0,25.3691,25.3691,25.2453,25.2718,29940.0
2020-06-16 15:10:00,28.57,28.61,28.51,28.52,37951.0,25.263,25.2984,25.2099,25.2188,37951.0
2020-06-16 15:20:00,28.53,28.64,28.53,28.62,32632.0,25.2276,25.3249,25.2276,25.3072,32632.0
2020-06-16 15:30:00,28.62,28.68,28.6,28.66,56962.0,25.3072,25.3603,25.2895,25.3426,56962.0
2020-06-16 15:40:00,28.66,28.68,28.56,28.62,73843.0,25.3426,25.3603,25.2541,25.3072,73843.0
2020-06-16 15:50:00,28.62,28.64,28.49,28.64,326383.0,25.3072,25.3249,25.1923,25.3249,326383.0
2020-06-17 09:30:00,28.63,28.74,28.63,28.72,37826.0,25.316,25.4133,25.316,25.3956,37826.0
2020-06-17 09:40:00,28.69,28.79,28.63,28.78,26252.0,25.3691,25.4575,25.316,25.4487,26252.0
2020-06-17 09:50:00,28.78,28.81,28.64,28.81,59153.0,25.4487,25.4752,25.3249,25.4752,59153.0
2020-06-17 10:00:00,28.8,28.83,28.71,28.8,48580.0,25.4664,25.4929,25.3868,25.4664,48580.0
2020-06-17 10:10:00,28.81,28.85,28.61,28.62,69236.0,25.4752,25.5106,25.2984,25.3072,69236.0
2020-06-17 10:20:00,28.62,28.75,28.57,28.7,32156.0,25.3072,25.4222,25.263,25.3779,32156.0
2020-06-17 10:30:00,28.69,28.72,28.65,28.71,20430.0,25.3691,25.3956,25.3337,25.3868,20430.0
2020-06-17 10:40:00,28.7,28.7,28.65,28.69,29299.0,25.3779,25.3779,25.3337,25.3691,29299.0
2020-06-17 10:50:00,28.7,28.77,28.68,28.71,26880.0,25.3779,25.4398,25.3603,25.3868,26880.0
2020-06-17 11:00:00,28.72,28.81,28.71,28.8,24875.0,25.3956,25.4752,25.3868,25.4664,24875.0
2020-06-17 11:10:00,28.8,28.83,28.74,28.76,36946.0,25.4664,25.4929,25.4133,25.431,36946.0
2020-06-17 11:20:00,28.76,28.81,28.73,28.81,13943.0,25.431,25.4752,25.4045,25.4752,13943.0
2020-06-17 11:30:00,28.81,28.88,28.79,28.86,13377.0,25.4752,25.5371,25.4575,25.5194,13377.0
2020-06-17 11:40:00,28.86,28.88,28.79,28.82,37312.0,25.5194,25.5371,25.4575,25.4841,37312.0
2020-06-17 11:50:00,28.81,28.88,28.78,28.87,9307.0,25.4752,25.5371,25.4487,25.5283,9307.0
2020-06-17 12:00:00,28.87,28.89,28.85,28.89,13453.0,25.5283,25.5459,25.5106,25.5459,13453.0
2020-06-17 12:10:00,28.89,28.9,28.84,28.87,16696.0,25.5459,25.5548,25.5017,25.5283,16696.0
2020-06-17 12:20:00,28.87,28.92,28.86,28.92,9712.0,25.5283,25.5725,25.5194,25.5725,9712.0
2020-06-17 12:30:00,28.92,28.99,28.91,28.92,19513.0,25.5725,25.6344,25.5636,25.5725,19513.0
2020-06-17 12:40:00,28.92,28.94,28.89,28.91,15002.0,25.5725,25.5902,25.5459,25.5636,15002.0
2020-06-17 12:50:00,28.91,28.91,28.77,28.78,84010.0,25.5636,25.5636,25.4398,25.4487,84010.0
2020-06-17 13:00:00,28.79,28.82,28.77,28.8,96960.0,25.4575,25.4841,25.4398,25.4664,96960.0
2020-06-17 13:10:00,28.8,28.83,28.79,28.8,52842.0,25.4664,25.4929,25.4575,25.4664,52842.0
2020-06-17 13:20:00,28.8,28.82,28.79,28.8,37150.0,25.4664,25.4841,25.4575,25.4664,37150.0
2020-06-17 13:30:00,28.8,28.97,28.79,28.95,68952.0,25.4664,25.6167,25.4575,25.599,68952.0
2020-06-17 13:40:00,28.95,29.04,28.95,29.04,59120.0,25.599,25.6786,25.599,25.6786,59120.0
2020-06-17 13:50:00,29.04,29.1,28.96,28.96,48699.0,25.6786,25.7316,25.6078,25.6078,48699.0
2020-06-17 14:00:00,28.96,29.0,28.89,28.89,52624.0,25.6078,25.6432,25.5459,25.5459,52624.0
2020-06-17 14:10:00,28.89,28.95,28.83,28.95,42847.0,25.5459,25.599,25.4929,25.599,42847.0
2020-06-17 14:20:00,28.95,29.01,28.94,28.98,34091.0,25.599,25.6521,25.5902,25.6255,34091.0
2020-06-17 14:30:00,28.98,28.98,28.92,28.95,21566.0,25.6255,25.6255,25.5725,25.599,21566.0
2020-06-17 14:40:00,28.95,28.97,28.93,28.93,17736.0,25.599,25.6167,25.5813,25.5813,17736.0
2020-06-17 14:50:00,28.93,28.97,28.87,28.87,21915.0,25.5813,25.6167,25.5283,25.5283,21915.0
2020-06-17 15:00:00,28.87,28.9,28.85,28.89,14367.0,25.5283,25.5548,25.5106,25.5459,14367.0
2020-06-17 15:10:00,28.88,28.89,28.83,28.84,22586.0,25.5371,25.5459,25.4929,25.5017,22586.0
2020-06-17 15:20:00,28.84,28.86,28.79,28.83,29012.0,25.5017,25.5194,25.4575,25.4929,29012.0
2020-06-17 15:30:00,28.82,28.91,28.79,28.87,60120.0,25.4841,25.5636,25.4575,25.5283,60120.0
2020-06-17 15:40:00,28.86,28.86,28.65,28.67,86096.0,25.5194,25.5194,25.3337,25.3514,86096.0
2020-06-17 15:50:00,28.67,28.77,28.67,28.73,164077.0,25.3514,25.4398,25.3514,25.4045,164077.0
2020-06-18 09:30:00,28.65,28.94,28.65,28.92,41610.0,25.3337,25.5902,25.3337,25.5725,41610.0
2020-06-18 09:40:00,28.92,29.01,28.87,28.95,34671.0,25.5725,25.6521,25.5283,25.599,34671.0
2020-06-18 09:50:00,28.95,29.0,28.91,28.96,34731.0,25.599,25.6432,25.5636,25.6078,34731.0
2020-06-18 10:00:00,28.96,28.98,28.9,28.92,23535.0,25.6078,25.6255,25.5548,25.5725,23535.0
2020-06-18 10:10:00,28.92,28.92,28.81,28.85,89783.0,25.5725,25.5725,25.4752,25.5106,89783.0
2020-06-18 10:20:00,28.84,28.87,28.76,28.77,24211.0,25.5017,25.5283,25.431,25.4398,24211.0
2020-06-18 10:30:00,28.78,28.83,28.68,28.82,36078.0,25.4487,25.4929,25.3603,25.4841,36078.0
2020-06-18 10:40:00,28.82,28.87,28.79,28.84,23547.0,25.4841,25.5283,25.4575,25.5017,23547.0
2020-06-18 10:50:00,28.85,28.95,28.81,28.94,25044.0,25.5106,25.599,25.4752,25.5902,25044.0
2020-06-18 11:00:00,28.94,28.96,28.9,28.94,20141.0,25.5902,25.6078,25.5548,25.5902,20141.0
2020-06-18 11:10:00,28.95,28.97,28.93,28.96,30553.0,25.599,25.6167,25.5813,25.6078,30553.0
2020-06-18 11:20:00,28.97,28.97,28.91,28.92,21875.0,25.6167,25.6167,25.5636,25.5725,21875.0
2020-06-18 11:30:00,28.92,28.96,28.9,28.92,19992.0,25.5725,25.6078,25.5548,25.5725,19992.0
2020-06-18 11:40:00,28.92,28.95,28.9,28.94,20901.0,25.5725,25.599,25.5548,25.5902,20901.0
2020-06-18 11:50:00,28.93,28.94,28.88,28.91,16721.0,25.5813,25.5902,25.5371,25.5636,16721.0
2020-06-18 12:00:00,28.91,28.92,28.86,28.9,18117.0,25.5636,25.5725,25.5194,25.5548,18117.0
2020-06-18 12:10:00,28.89,28.89,28.85,28.87,21008.0,25.5459,25.5459,25.5106,25.5283,21008.0
2020-06-18 12:20:00,28.88,28.93,28.87,28.92,19629.0,25.5371,25.5813,25.5283,25.5725,19629.0
2020-06-18 12:30:00,28.92,28.92,28.87,28.89,15960.0,25.5725,25.5725,25.5283,25.5459,15960.0
2020-06-18 12:40:00,28.89,28.93,28.88,28.92,13584.0,25.5459,25.5813,25.5371,25.5725,13584.0
2020-06-18 12:50:00,28.92,28.99,28.92,28.98,22704.0,25.5725,25.6344,25.5725,25.6255,22704.0
2020-06-18 13:00:00,28.98,29.01,28.97,29.01,14954.0,25.6255,25.6521,25.6167,25.6521,14954.0
2020-06-18 13:10:00,29.01,29.02,28.98,29.02,14992.0,25.6521,25.6609,25.6255,25.6609,14992.0
2020-06-18 13:20:00,29.02,29.03,28.98,29.01,13413.0,25.6609,25.6697,25.6255,25.6521,13413.0
2020-06-18 13:30:00,29.02,29.07,29.01,29.07,11248.0,25.6609,25.7051,25.6521,25.7051,11248.0
2020-06-18 13:40:00,29.07,29.09,29.04,29.05,17089.0,25.7051,25.7228,25.6786,25.6874,17089.0
2020-06-18 13:50:00,29.04,29.07,29.02,29.03,24169.0,25.6786,25.7051,25.6609,25.6697,24169.0
2020-06-18 14:00:00,29.03,29.04,28.96,29.0,23309.0,25.6697,25.6786,25.6078,25.6432,23309.0
2020-06-18 14:10:00,29.0,29.02,28.97,29.0,21804.0,25.6432,25.6609,25.6167,25.6432,21804.0
2020-06-18 14:20:00,29.0,29.02,28.99,29.01,20556.0,25.6432,25.6609,25.6344,25.6521,20556.0
2020-06-18 14:30:00,29.01,29.04,28.97,29.02,22656.0,25.6521,25.6786,25.6167,25.6609,22656.0
2020-06-18 14:40:00,29.02,29.03,28.98,29.0,15572.0,25.6609,25.6697,25.6255,25.6432,15572.0
2020-06-18 14:50:00,29.0,29.01,28.96,28.96,22558.0,25.6432,25.6521,25.6078,25.6078,22558.0
2020-06-18 15:00:00,28.97,28.97,28.94,28.97,35160.0,25.6167,25.6167,25.5902,25.6167,35160.0
2020-06-18 15:10:00,28.98,28.98,28.92,28.95,27898.0,25.6255,25.6255,25.5725,25.599,27898.0
2020-06-18 15:20:00,28.96,29.0,28.95,28.99,27797.0,25.6078,25.6432,25.599,25.6344,27797.0
2020-06-18 15:30:00,28.99,29.0,28.95,28.96,70172.0,25.6344,25.6432,25.599,25.6078,70172.0
2020-06-18 15:40:00,28.96,28.99,28.94,28.99,53715.0,25.6078,25.6344,25.5902,25.6344,53715.0
2020-06-18 15:50:00,28.99,29.08,28.95,29.06,180185.0,25.6344,25.714,25.599,25.6963,180185.0
2020-06-19 09:30:00,29.32,29.38,29.25,29.33,46418.0,25.9262,25.9792,25.8643,25.935,46418.0
2020-06-19 09:40:00,29.34,29.38,29.29,29.38,20957.0,25.9439,25.9792,25.8996,25.9792,20957.0
2020-06-19 09:50:00,29.38,29.4,29.24,29.28,22502.0,25.9792,25.9969,25.8554,25.8908,22502.0
2020-06-19 10:00:00,29.28,29.37,29.24,29.32,31185.0,25.8908,25.9704,25.8554,25.9262,31185.0
2020-06-19 10:10:00,29.31,29.45,29.3,29.45,16280.0,25.9173,26.0411,25.9085,26.0411,16280.0
2020-06-19 10:20:00,29.45,29.46,29.32,29.33,56680.0,26.0411,26.05,25.9262,25.935,56680.0
2020-06-19 10:30:00,29.33,29.33,29.28,29.3,14385.0,25.935,25.935,25.8908,25.9085,14385.0
2020-06-19 10:40:00,29.3,29.31,29.27,29.3,21291.0,25.9085,25.9173,25.882,25.9085,21291.0
2020-06-19 10:50:00,29.3,29.31,29.25,29.28,24581.0,25.9085,25.9173,25.8643,25.8908,24581.0
2020-06-19 11:00:00,29.28,29.31,29.26,29.27,20936.0,25.8908,25.9173,25.8731,25.882,20936.0
2020-06-19 11:10:00,29.26,29.31,29.22,29.22,25306.0,25.8731,25.9173,25.8378,25.8378,25306.0
2020-06-19 11:20:00,29.21,29.31,29.2,29.28,75081.0,25.8289,25.9173,25.8201,25.8908,75081.0
2020-06-19 11:30:00,29.28,29.31,29.25,29.26,21198.0,25.8908,25.9173,25.8643,25.8731,21198.0
2020-06-19 11:40:00,29.26,29.3,29.24,29.28,25959.0,25.8731,25.9085,25.8554,25.8908,25959.0
2020-06-19 11:50:00,29.28,29.29,29.22,29.24,19022.0,25.8908,25.8996,25.8378,25.8554,19022.0
2020-06-19 12:00:00,29.23,29.25,29.15,29.17,34309.0,25.8466,25.8643,25.7759,25.7935,34309.0
2020-06-19 12:10:00,29.17,29.2,29.03,29.04,49974.0,25.7935,25.8201,25.6697,25.6786,49974.0
2020-06-19 12:20:00,29.03,29.1,29.0,29.03,76549.0,25.6697,25.7316,25.6432,25.6697,76549.0
2020-06-19 12:30:00,29.02,29.06,29.01,29.03,41421.0,25.6609,25.6963,25.6521,25.6697,41421.0
2020-06-19 12:40:00,29.03,29.06,28.99,29.06,33090.0,25.6697,25.6963,25.6344,25.6963,33090.0
2020-06-19 12:50:00,29.06,29.07,29.0,29.03,44351.0,25.6963,25.7051,25.6432,25.6697,44351.0
2020-06-19 13:00:00,29.02,29.03,28.99,29.02,50796.0,25.6609,25.6697,25.6344,25.6609,50796.0
2020-06-19 13:10:00,29.02,29.04,28.94,28.97,34885.0,25.6609,25.6786,25.5902,25.6167,34885.0
2020-06-19 13:20:00,28.97,28.97,28.91,28.95,27326.0,25.6167,25.6167,25.5636,25.599,27326.0
2020-06-19 13:30:00,28.95,28.97,28.92,28.95,47248.0,25.599,25.6167,25.5725,25.599,47248.0
2020-06-19 13:40:00,28.95,28.95,28.87,28.89,31308.0,25.599,25.599,25.5283,25.5459,31308.0
2020-06-19 13:50:00,28.89,28.89,28.82,28.84,42242.0,25.5459,25.5459,25.4841,25.5017,42242.0
2020-06-19 14:00:00,28.84,28.91,28.81,28.85,45957.0,25.5017,25.5636,25.4752,25.5106,45957.0
2020-06-19 14:10:00,28.84,28.85,28.78,28.79,48387.0,25.5017,25.5106,25.4487,25.4575,48387.0
2020-06-19 14:20:00,28.79,28.82,28.76,28.78,35880.0,25.4575,25.4841,25.431,25.4487,35880.0
2020-06-19 14:30:00,28.78,28.83,28.74,28.8,50319.0,25.4487,25.4929,25.4133,25.4664,50319.0
2020-06-19 14:40:00,28.79,28.85,28.77,28.82,39894.0,25.4575,25.5106,25.4398,25.4841,39894.0
2020-06-19 14:50:00,28.83,28.9,28.81,28.88,33290.0,25.4929,25.5548,25.4752,25.5371,33290.0
2020-06-19 15:00:00,28.87,28.9,28.85,28.88,32344.0,25.5283,25.5548,25.5106,25.5371,32344.0
2020-06-19 15:10:00,28.88,28.98,28.87,28.95,61419.0,25.5371,25.6255,25.5283,25.599,61419.0
2020-06-19 15:20:00,28.95,28.95,28.89,28.93,100024.0,25.599,25.599,25.5459,25.5813,100024.0
2020-06-19 15:30:00,28.94,29.02,28.91,28.93,97815.0,25.5902,25.6609,25.5636,25.5813,97815.0
2020-06-19 15:40:00,28.93,28.94,28.87,28.89,109235.0,25.5813,25.5902,25.5283,25.5459,109235.0
2020-06-19 15:50:00,28.88,28.89,28.7,28.72,370283.0,25.5371,25.5459,25.3779,25.3956,370283.0
2020-06-22 09:30:00,28.7,28.88,28.59,28.83,48315.0,25.3779,25.5371,25.2807,25.4929,48315.0
2020-06-22 09:40:00,28.83,29.03,28.82,29.01,46419.0,25.4929,25.6697,25.4841,25.6521,46419.0
2020-06-22 09:50:00,29.01,29.1,28.95,29.08,54924.0,25.6521,25.7316,25.599,25.714,54924.0
2020-06-22 10:00:00,29.08,29.16,29.07,29.09,35475.0,25.714,25.7847,25.7051,25.7228,35475.0
2020-06-22 10:10:00,29.1,29.14,29.02,29.05,81835.0,25.7316,25.767,25.6609,25.6874,81835.0
2020-06-22 10:20:00,29.05,29.11,29.0,29.1,31972.0,25.6874,25.7405,25.6432,25.7316,31972.0
2020-06-22 10:30:00,29.11,29.13,29.02,29.02,86234.0,25.7405,25.7582,25.6609,25.6609,86234.0
2020-06-22 10:40:00,29.02,29.06,28.97,29.03,35279.0,25.6609,25.6963,25.6167,25.6697,35279.0
2020-06-22 10:50:00,29.03,29.04,28.95,28.95,40556.0,25.6697,25.6786,25.599,25.599,40556.0
2020-06-22 11:00:00,28.94,28.97,28.88,28.9,61824.0,25.5902,25.6167,25.5371,25.5548,61824.0
2020-06-22 11:10:00,28.91,28.98,28.85,28.94,53301.0,25.5636,25.6255,25.5106,25.5902,53301.0
2020-06-22 11:20:00,28.95,29.01,28.95,28.96,31263.0,25.599,25.6521,25.599,25.6078,31263.0
2020-06-22 11:30:00,28.96,29.01,28.9,29.01,35713.0,25.6078,25.6521,25.5548,25.6521,35713.0
2020-06-22 11:40:00,29.02,29.06,29.0,29.04,27653.0,25.6609,25.6963,25.6432,25.6786,27653.0
2020-06-22 11:50:00,29.04,29.11,29.04,29.07,26856.0,25.6786,25.7405,25.6786,25.7051,26856.0
2020-06-22 12:00:00,29.07,29.13,29.06,29.11,28949.0,25.7051,25.7582,25.6963,25.7405,28949.0
2020-06-22 12:10:00,29.1,29.14,29.03,29.04,32400.0,25.7316,25.767,25.6697,25.6786,32400.0
2020-06-22 12:20:00,29.04,29.05,29.0,29.04,26316.0,25.6786,25.6874,25.6432,25.6786,26316.0
2020-06-22 12:30:00,29.04,29.06,28.98,28.99,23797.0,25.6786,25.6963,25.6255,25.6344,23797.0
2020-06-22 12:40:00,29.0,29.05,28.98,29.03,28918.0,25.6432,25.6874,25.6255,25.6697,28918.0
2020-06-22 12:50:00,29.05,29.06,28.96,28.96,15223.0,25.6874,25.6963,25.6078,25.6078,15223.0
2020-06-22 13:00:00,28.96,29.03,28.94,29.03,22478.0,25.6078,25.6697,25.5902,25.6697,22478.0
2020-06-22 13:10:00,29.03,29.06,29.01,29.05,26401.0,25.6697,25.6963,25.6521,25.6874,26401.0
2020-06-22 13:20:00,29.06,29.08,29.03,29.04,29009.0,25.6963,25.714,25.6697,25.6786,29009.0
2020-06-22 13:30:00,29.04,29.14,29.03,29.14,36867.0,25.6786,25.767,25.6697,25.767,36867.0
2020-06-22 13:40:00,29.14,29.15,29.12,29.15,30121.0,25.767,25.7759,25.7493,25.7759,30121.0
2020-06-22 13:50:00,29.15,29.18,29.13,29.15,32015.0,25.7759,25.8024,25.7582,25.7759,32015.0
2020-06-22 14:00:00,29.14,29.15,29.03,29.05,26647.0,25.767,25.7759,25.6697,25.6874,26647.0
2020-06-22 14:10:00,29.05,29.07,29.02,29.05,30464.0,25.6874,25.7051,25.6609,25.6874,30464.0
2020-06-22 14:20:00,29.04,29.09,29.02,29.07,27004.0,25.6786,25.7228,25.6609,25.7051,27004.0
2020-06-22 14:30:00,29.08,29.09,29.03,29.08,36073.0,25.714,25.7228,25.6697,25.714,36073.0
2020-06-22 14:40:00,29.07,29.1,29.06,29.08,26875.0,25.7051,25.7316,25.6963,25.714,26875.0
2020-06-22 14:50:00,29.08,29.15,29.06,29.14,44439.0,25.714,25.7759,25.6963,25.767,44439.0
2020-06-22 15:00:00,29.13,29.15,29.11,29.13,31239.0,25.7582,25.7759,25.7405,25.7582,31239.0
2020-06-22 15:10:00,29.13,29.15,29.05,29.08,38937.0,25.7582,25.7759,25.6874,25.714,38937.0
2020-06-22 15:20:00,29.08,29.09,29.01,29.02,49915.0,25.714,25.7228,25.6521,25.6609,49915.0
2020-06-22 15:30:00,29.02,29.04,28.99,29.01,80469.0,25.6609,25.6786,25.6344,25.6521,80469.0
2020-06-22 15:40:00,29.01,29.13,28.99,29.09,103671.0,25.6521,25.7582,25.6344,25.7228,103671.0
2020-06-22 15:50:00,29.09,29.21,29.07,29.19,291776.0,25.7228,25.8289,25.7051,25.8112,291776.0
2020-06-23 09:30:00,29.29,29.4,29.27,29.31,40259.0,25.8996,25.9969,25.882,25.9173,40259.0
2020-06-23 09:40:00,29.32,29.32,29.22,29.25,30557.0,25.9262,25.9262,25.8378,25.8643,30557.0
2020-06-23 09:50:00,29.25,29.35,29.24,29.34,51384.0,25.8643,25.9527,25.8554,25.9439,51384.0
2020-06-23 10:00:00,29.35,29.38,29.28,29.37,55285.0,25.9527,25.9792,25.8908,25.9704,55285.0
2020-06-23 10:10:00,29.37,29.5,29.34,29.44,68644.0,25.9704,26.0853,25.9439,26.0323,68644.0
2020-06-23 10:20:00,29.44,29.51,29.43,29.46,49053.0,26.0323,26.0942,26.0234,26.05,49053.0
2020-06-23 10:30:00,29.47,29.48,29.42,29.48,37809.0,26.0588,26.0677,26.0146,26.0677,37809.0
2020-06-23 10:40:00,29.48,29.48,29.38,29.41,45038.0,26.0677,26.0677,25.9792,26.0058,45038.0
2020-06-23 10:50:00,29.4,29.44,29.4,29.43,26581.0,25.9969,26.0323,25.9969,26.0234,26581.0
2020-06-23 11:00:00,29.43,29.5,29.41,29.49,31967.0,26.0234,26.0853,26.0058,26.0765,31967.0
2020-06-23 11:10:00,29.48,29.49,29.46,29.48,30561.0,26.0677,26.0765,26.05,26.0677,30561.0
2020-06-23 11:20:00,29.48,29.54,29.46,29.54,59503.0,26.0677,26.1207,26.05,26.1207,59503.0
2020-06-23 11:30:00,29.54,29.58,29.51,29.57,66680.0,26.1207,26.1561,26.0942,26.1472,66680.0
2020-06-23 11:40:00,29.56,29.58,29.55,29.56,47191.0,26.1384,26.1561,26.1296,26.1384,47191.0
2020-06-23 11:50:00,29.56,29.56,29.46,29.48,28806.0,26.1384,26.1384,26.05,26.0677,28806.0
2020-06-23 12:00:00,29.48,29.5,29.42,29.43,20797.0,26.0677,26.0853,26.0146,26.0234,20797.0
2020-06-23 12:10:00,29.43,29.44,29.38,29.39,34620.0,26.0234,26.0323,25.9792,25.9881,34620.0
2020-06-23 12:20:00,29.39,29.4,29.32,29.33,36146.0,25.9881,25.9969,25.9262,25.935,36146.0
2020-06-23 12:30:00,29.33,29.34,29.29,29.3,26161.0,25.935,25.9439,25.8996,25.9085,26161.0
2020-06-23 12:40:00,29.3,29.33,29.27,29.33,25028.0,25.9085,25.935,25.882,25.935,25028.0
2020-06-23 12:50:00,29.33,29.36,29.31,29.36,32233.0,25.935,25.9615,25.9173,25.9615,32233.0
2020-06-23 13:00:00,29.36,29.37,29.33,29.35,28626.0,25.9615,25.9704,25.935,25.9527,28626.0
2020-06-23 13:10:00,29.35,29.35,29.28,29.29,45031.0,25.9527,25.9527,25.8908,25.8996,45031.0
2020-06-23 13:20:00,29.28,29.29,29.24,29.26,92157.0,25.8908,25.8996,25.8554,25.8731,92157.0
2020-06-23 13:30:00,29.26,29.33,29.25,29.33,39148.0,25.8731,25.935,25.8643,25.935,39148.0
2020-06-23 13:40:00,29.33,29.39,29.32,29.38,21967.0,25.935,25.9881,25.9262,25.9792,21967.0
2020-06-23 13:50:00,29.39,29.48,29.37,29.48,191179.0,25.9881,26.0677,25.9704,26.0677,191179.0
2020-06-23 14:00:00,29.48,29.48,29.28,29.37,117758.0,26.0677,26.0677,25.8908,25.9704,117758.0
2020-06-23 14:10:00,29.37,29.37,29.26,29.3,60038.0,25.9704,25.9704,25.8731,25.9085,60038.0
2020-06-23 14:20:00,29.29,29.33,29.28,29.3,46199.0,25.8996,25.935,25.8908,25.9085,46199.0
2020-06-23 14:30:00,29.3,29.35,29.28,29.35,55874.0,25.9085,25.9527,25.8908,25.9527,55874.0
2020-06-23 14:40:00,29.34,29.35,29.27,29.28,49406.0,25.9439,25.9527,25.882,25.8908,49406.0
2020-06-23 14:50:00,29.28,29.28,29.24,29.26,31035.0,25.8908,25.8908,25.8554,25.8731,31035.0
2020-06-23 15:00:00,29.25,29.26,29.17,29.19,63658.0,25.8643,25.8731,25.7935,25.8112,63658.0
2020-06-23 15:10:00,29.19,29.22,29.16,29.16,42060.0,25.8112,25.8378,25.7847,25.7847,42060.0
2020-06-23 15:20:00,29.15,29.16,29.09,29.1,36878.0,25.7759,25.7847,25.7228,25.7316,36878.0
2020-06-23 15:30:00,29.09,29.13,29.05,29.13,69508.0,25.7228,25.7582,25.6874,25.7582,69508.0
2020-06-23 15:40:00,29.13,29.15,29.08,29.1,93918.0,25.7582,25.7759,25.714,25.7316,93918.0
2020-06-23 15:50:00,29.09,29.1,29.02,29.03,383227.0,25.7228,25.7316,25.6609,25.6697,383227.0
2020-06-24 09:30:00,28.91,28.96,28.83,28.93,32740.0,25.5636,25.6078,25.4929,25.5813,32740.0
2020-06-24 09:40:00,28.91,28.97,28.8,28.8,53348.0,25.5636,25.6167,25.4664,25.4664,53348.0
2020-06-24 09:50:00,28.8,28.82,28.77,28.81,29073.0,25.4664,25.4841,25.4398,25.4752,29073.0
2020-06-24 10:00:00,28.81,28.84,28.79,28.8,48439.0,25.4752,25.5017,25.4575,25.4664,48439.0
2020-06-24 10:10:00,28.8,28.8,28.71,28.73,28163.0,25.4664,25.4664,25.3868,25.4045,28163.0
2020-06-24 10:20:00,28.74,28.83,28.74,28.81,38279.0,25.4133,25.4929,25.4133,25.4752,38279.0
2020-06-24 10:30:00,28.8,28.82,28.72,28.74,33224.0,25.4664,25.4841,25.3956,25.4133,33224.0
2020-06-24 10:40:00,28.74,28.77,28.71,28.76,30740.0,25.4133,25.4398,25.3868,25.431,30740.0
2020-06-24 10:50:00,28.77,28.79,28.73,28.73,18693.0,25.4398,25.4575,25.4045,25.4045,18693.0
2020-06-24 11:00:00,28.74,28.74,28.55,28.57,26447.0,25.4133,25.4133,25.2453,25.263,26447.0
2020-06-24 11:10:00,28.57,28.59,28.5,28.5,21858.0,25.263,25.2807,25.2011,25.2011,21858.0
2020-06-24 11:20:00,28.5,28.51,28.46,28.47,15061.0,25.2011,25.2099,25.1657,25.1746,15061.0
2020-06-24 11:30:00,28.46,28.51,28.38,28.38,16653.0,25.1657,25.2099,25.095,25.095,16653.0
2020-06-24 11:40:00,28.39,28.4,28.27,28.27,20015.0,25.1038,25.1127,24.9977,24.9977,20015.0
2020-06-24 11:50:00,28.27,28.35,28.25,28.34,15465.0,24.9977,25.0685,24.98,25.0596,15465.0
2020-06-24 12:00:00,28.34,28.4,28.32,28.39,48546.0,25.0596,25.1127,25.0419,25.1038,48546.0
2020-06-24 12:10:00,28.38,28.39,28.32,28.38,91096.0,25.095,25.1038,25.0419,25.095,91096.0
2020-06-24 12:20:00,28.38,28.46,28.36,28.37,51667.0,25.095,25.1657,25.0773,25.0861,51667.0
2020-06-24 12:30:00,28.38,28.38,28.35,28.35,14706.0,25.095,25.095,25.0685,25.0685,14706.0
2020-06-24 12:40:00,28.35,28.47,28.35,28.46,26895.0,25.0685,25.1746,25.0685,25.1657,26895.0
2020-06-24 12:50:00,28.45,28.5,28.41,28.5,24986.0,25.1569,25.2011,25.1215,25.2011,24986.0
2020-06-24 13:00:00,28.5,28.5,28.47,28.47,7160.0,25.2011,25.2011,25.1746,25.1746,7160.0
2020-06-24 13:10:00,28.48,28.53,28.46,28.51,10814.0,25.1834,25.2276,25.1657,25.2099,10814.0
2020-06-24 13:20:00,28.5,28.5,28.42,28.42,11608.0,25.2011,25.2011,25.1304,25.1304,11608.0
2020-06-24 13:30:00,28.42,28.42,28.36,28.38,24001.0,25.1304,25.1304,25.0773,25.095,24001.0
2020-06-24 13:40:00,28.37,28.4,28.35,28.4,11163.0,25.0861,25.1127,25.0685,25.1127,11163.0
2020-06-24 13:50:00,28.4,28.43,28.37,28.43,12154.0,25.1127,25.1392,25.0861,25.1392,12154.0
2020-06-24 14:00:00,28.43,28.43,28.33,28.42,17112.0,25.1392,25.1392,25.0508,25.1304,17112.0
2020-06-24 14:10:00,28.42,28.45,28.38,28.42,11742.0,25.1304,25.1569,25.095,25.1304,11742.0
2020-06-24 14:20:00,28.43,28.48,28.43,28.47,14994.0,25.1392,25.1834,25.1392,25.1746,14994.0
2020-06-24 14:30:00,28.46,28.55,28.45,28.55,21729.0,25.1657,25.2453,25.1569,25.2453,21729.0
2020-06-24 14:40:00,28.55,28.56,28.5,28.53,34575.0,25.2453,25.2541,25.2011,25.2276,34575.0
2020-06-24 14:50:00,28.52,28.56,28.5,28.53,27081.0,25.2188,25.2541,25.2011,25.2276,27081.0
2020-06-24 15:00:00,28.53,28.58,28.52,28.53,47511.0,25.2276,25.2718,25.2188,25.2276,47511.0
2020-06-24 15:10:00,28.52,28.64,28.49,28.64,28640.0,25.2188,25.3249,25.1923,25.3249,28640.0
2020-06-24 15:20:00,28.64,28.65,28.57,28.58,19743.0,25.3249,25.3337,25.263,25.2718,19743.0
2020-06-24 15:30:00,28.59,28.61,28.53,28.55,27299.0,25.2807,25.2984,25.2276,25.2453,27299.0
2020-06-24 15:40:00,28.54,28.59,28.54,28.55,38525.0,25.2365,25.2807,25.2365,25.2453,38525.0
2020-06-24 15:50:00,28.55,28.55,28.4,28.4,212753.0,25.2453,25.2453,25.1127,25.1127,212753.0
2020-06-25 09:30:00,28.37,28.44,28.3,28.41,61077.0,25.0861,25.148,25.0242,25.1215,61077.0
2020-06-25 09:40:00,28.4,28.4,28.19,28.2,33678.0,25.1127,25.1127,24.927,24.9358,33678.0
2020-06-25 09:50:00,28.2,28.31,28.17,28.29,41115.0,24.9358,25.0331,24.9093,25.0154,41115.0
2020-06-25 10:00:00,28.29,28.32,28.22,28.3,140941.0,25.0154,25.0419,24.9535,25.0242,140941.0
2020-06-25 10:10:00,28.31,28.45,28.3,28.45,32278.0,25.0331,25.1569,25.0242,25.1569,32278.0
2020-06-25 10:20:00,28.45,28.5,28.43,28.44,33018.0,25.1569,25.2011,25.1392,25.148,33018.0
2020-06-25 10:30:00,28.44,28.47,28.41,28.43,19362.0,25.148,25.1746,25.1215,25.1392,19362.0
2020-06-25 10:40:00,28.44,28.46,28.39,28.41,20005.0,25.148,25.1657,25.1038,25.1215,20005.0
2020-06-25 10:50:00,28.41,28.44,28.38,28.42,17148.0,25.1215,25.148,25.095,25.1304,17148.0
2020-06-25 11:00:00,28.4,28.41,28.34,28.35,20354.0,25.1127,25.1215,25.0596,25.0685,20354.0
2020-06-25 11:10:00,28.35,28.41,28.33,28.4,16079.0,25.0685,25.1215,25.0508,25.1127,16079.0
2020-06-25 11:20:00,28.4,28.4,28.34,28.36,28634.0,25.1127,25.1127,25.0596,25.0773,28634.0
2020-06-25 11:30:00,28.37,28.39,28.31,28.34,23738.0,25.0861,25.1038,25.0331,25.0596,23738.0
2020-06-25 11:40:00,28.33,28.35,28.3,28.32,16384.0,25.0508,25.0685,25.0242,25.0419,16384.0
2020-06-25 11:50:00,28.33,28.36,28.31,28.36,18733.0,25.0508,25.0773,25.0331,25.0773,18733.0
2020-06-25 12:00:00,28.36,28.43,28.36,28.39,19622.0,25.0773,25.1392,25.0773,25.1038,19622.0
2020-06-25 12:10:00,28.39,28.4,28.36,28.39,19863.0,25.1038,25.1127,25.0773,25.1038,19863.0
2020-06-25 12:20:00,28.4,28.43,28.35,28.37,27137.0,25.1127,25.1392,25.0685,25.0861,27137.0
2020-06-25 12:30:00,28.37,28.4,28.35,28.39,35385.0,25.0861,25.1127,25.0685,25.1038,35385.0
2020-06-25 12:40:00,28.38,28.42,28.38,28.41,16223.0,25.095,25.1304,25.095,25.1215,16223.0
2020-06-25 12:50:00,28.42,28.43,28.4,28.4,19043.0,25.1304,25.1392,25.1127,25.1127,19043.0
2020-06-25 13:00:00,28.4,28.4,28.35,28.38,22149.0,25.1127,25.1127,25.0685,25.095,22149.0
2020-06-25 13:10:00,28.38,28.43,28.37,28.43,36285.0,25.095,25.1392,25.0861,25.1392,36285.0
2020-06-25 13:20:00,28.42,28.47,28.42,28.43,19752.0,25.1304,25.1746,25.1304,25.1392,19752.0
2020-06-25 13:30:00,28.43,28.45,28.38,28.44,30842.0,25.1392,25.1569,25.095,25.148,30842.0
2020-06-25 13:40:00,28.43,28.46,28.42,28.43,16318.0,25.1392,25.1657,25.1304,25.1392,16318.0
2020-06-25 13:50:00,28.42,28.43,28.4,28.43,24105.0,25.1304,25.1392,25.1127,25.1392,24105.0
2020-06-25 14:00:00,28.42,28.43,28.39,28.42,32860.0,25.1304,25.1392,25.1038,25.1304,32860.0
2020-06-25 14:10:00,28.42,28.45,28.41,28.44,28703.0,25.1304,25.1569,25.1215,25.148,28703.0
2020-06-25 14:20:00,28.44,28.44,28.38,28.38,30523.0,25.148,25.148,25.095,25.095,30523.0
2020-06-25 14:30:00,28.38,28.4,28.35,28.38,36937.0,25.095,25.1127,25.0685,25.095,36937.0
2020-06-25 14:40:00,28.38,28.39,28.35,28.36,33006.0,25.095,25.1038,25.0685,25.0773,33006.0
2020-06-25 14:50:00,28.36,28.39,28.34,28.37,31026.0,25.0773,25.1038,25.0596,25.0861,31026.0
2020-06-25 15:00:00,28.36,28.49,28.35,28.46,41801.0,25.0773,25.1923,25.0685,25.1657,41801.0
2020-06-25 15:10:00,28.46,28.51,28.46,28.51,37360.0,25.1657,25.2099,25.1657,25.2099,37360.0
2020-06-25 15:20:00,28.51,28.52,28.49,28.49,84381.0,25.2099,25.2188,25.1923,25.1923,84381.0
2020-06-25 15:30:00,28.5,28.52,28.47,28.49,91341.0,25.2011,25.2188,25.1746,25.1923,91341.0
2020-06-25 15:40:00,28.49,28.58,28.46,28.57,261195.0,25.1923,25.2718,25.1657,25.263,261195.0
2020-06-25 15:50:00,28.58,28.6,28.42,28.44,815876.0,25.2718,25.2895,25.1304,25.148,815876.0
2020-06-26 09:30:00,28.36,28.5,28.36,28.43,65757.0,25.0773,25.2011,25.0773,25.1392,65757.0
2020-06-26 09:40:00,28.42,28.48,28.35,28.46,53040.0,25.1304,25.1834,25.0685,25.1657,53040.0
2020-06-26 09:50:00,28.46,28.59,28.46,28.57,21302.0,25.1657,25.2807,25.1657,25.263,21302.0
2020-06-26 10:00:00,28.56,28.58,28.51,28.53,10245.0,25.2541,25.2718,25.2099,25.2276,10245.0
2020-06-26 10:10:00,28.52,28.52,28.44,28.48,25136.0,25.2188,25.2188,25.148,25.1834,25136.0
2020-06-26 10:20:00,28.48,28.53,28.46,28.52,21956.0,25.1834,25.2276,25.1657,25.2188,21956.0
2020-06-26 10:30:00,28.51,28.54,28.39,28.45,166298.0,25.2099,25.2365,25.1038,25.1569,166298.0
2020-06-26 10:40:00,28.44,28.46,28.35,28.41,134882.0,25.148,25.1657,25.0685,25.1215,134882.0
2020-06-26 10:50:00,28.41,28.44,28.34,28.38,34780.0,25.1215,25.148,25.0596,25.095,34780.0
2020-06-26 11:00:00,28.38,28.49,28.36,28.49,58085.0,25.095,25.1923,25.0773,25.1923,58085.0
2020-06-26 11:10:00,28.48,28.51,28.42,28.44,85487.0,25.1834,25.2099,25.1304,25.148,85487.0
2020-06-26 11:20:00,28.45,28.46,28.34,28.34,35012.0,25.1569,25.1657,25.0596,25.0596,35012.0
2020-06-26 11:30:00,28.34,28.38,28.3,28.37,28835.0,25.0596,25.095,25.0242,25.0861,28835.0
2020-06-26 11:40:00,28.36,28.36,28.32,28.36,73656.0,25.0773,25.0773,25.0419,25.0773,73656.0
2020-06-26 11:50:00,28.36,28.36,28.31,28.35,22426.0,25.0773,25.0773,25.0331,25.0685,22426.0
2020-06-26 12:00:00,28.34,28.34,28.26,28.27,14685.0,25.0596,25.0596,24.9889,24.9977,14685.0
2020-06-26 12:10:00,28.27,28.28,28.22,28.22,19776.0,24.9977,25.0066,24.9535,24.9535,19776.0
2020-06-26 12:20:00,28.23,28.26,28.18,28.24,30157.0,24.9623,24.9889,24.9181,24.9712,30157.0
2020-06-26 12:30:00,28.25,28.25,28.2,28.25,23430.0,24.98,24.98,24.9358,24.98,23430.0
2020-06-26 12:40:00,28.25,28.27,28.2,28.21,134707.0,24.98,24.9977,24.9358,24.9447,134707.0
2020-06-26 12:50:00,28.21,28.28,28.19,28.28,18905.0,24.9447,25.0066,24.927,25.0066,18905.0
2020-06-26 13:00:00,28.27,28.31,28.26,28.29,83952.0,24.9977,25.0331,24.9889,25.0154,83952.0
2020-06-26 13:10:00,28.29,28.29,28.25,28.27,13209.0,25.0154,25.0154,24.98,24.9977,13209.0
2020-06-26 13:20:00,28.27,28.3,28.25,28.27,46268.0,24.9977,25.0242,24.98,24.9977,46268.0
2020-06-26 13:30:00,28.26,28.33,28.25,28.32,21841.0,24.9889,25.0508,24.98,25.0419,21841.0
2020-06-26 13:40:00,28.32,28.32,28.25,28.26,30058.0,25.0419,25.0419,24.98,24.9889,30058.0
2020-06-26 13:50:00,28.26,28.3,28.24,28.29,79829.0,24.9889,25.0242,24.9712,25.0154,79829.0
2020-06-26 14:00:00,28.29,28.3,28.24,28.28,33055.0,25.0154,25.0242,24.9712,25.0066,33055.0
2020-06-26 14:10:00,28.28,28.3,28.25,28.25,108620.0,25.0066,25.0242,24.98,24.98,108620.0
2020-06-26 14:20:00,28.25,28.26,28.2,28.24,155365.0,24.98,24.9889,24.9358,24.9712,155365.0
2020-06-26 14:30:00,28.23,28.26,28.18,28.2,75157.0,24.9623,24.9889,24.9181,24.9358,75157.0
2020-06-26 14:40:00,28.19,28.25,28.14,28.17,87015.0,24.927,24.98,24.8828,24.9093,87015.0
2020-06-26 14:50:00,28.18,28.2,28.16,28.18,49352.0,24.9181,24.9358,24.9004,24.9181,49352.0
2020-06-26 15:00:00,28.18,28.2,28.11,28.13,44194.0,24.9181,24.9358,24.8562,24.8739,44194.0
2020-06-26 15:10:00,28.13,28.14,28.08,28.1,44256.0,24.8739,24.8828,24.8297,24.8474,44256.0
2020-06-26 15:20:00,28.1,28.12,28.06,28.1,41264.0,24.8474,24.8651,24.812,24.8474,41264.0
2020-06-26 15:30:00,28.1,28.1,28.06,28.09,45709.0,24.8474,24.8474,24.812,24.8386,45709.0
2020-06-26 15:40:00,28.1,28.21,28.08,28.16,125684.0,24.8474,24.9447,24.8297,24.9004,125684.0
2020-06-26 15:50:00,28.17,28.24,28.11,28.22,629617.0,24.9093,24.9712,24.8562,24.9535,629617.0
2020-06-29 09:30:00,28.34,28.48,28.05,28.05,23746.0,25.0596,25.1834,24.8032,24.8032,23746.0
2020-06-29 09:40:00,28.07,28.07,27.94,28.0,35165.0,24.8209,24.8209,24.7059,24.759,35165.0
2020-06-29 09:50:00,27.99,28.02,27.92,28.02,59411.0,24.7501,24.7767,24.6882,24.7767,59411.0
2020-06-29 10:00:00,28.02,28.06,27.99,28.03,41073.0,24.7767,24.812,24.7501,24.7855,41073.0
2020-06-29 10:10:00,28.04,28.15,27.99,28.14,22183.0,24.7943,24.8916,24.7501,24.8828,22183.0
2020-06-29 10:20:00,28.15,28.15,28.11,28.12,25781.0,24.8916,24.8916,24.8562,24.8651,25781.0
2020-06-29 10:30:00,28.12,28.16,28.07,28.14,44120.0,24.8651,24.9004,24.8209,24.8828,44120.0
2020-06-29 10:40:00,28.14,28.2,28.14,28.19,96980.0,24.8828,24.9358,24.8828,24.927,96980.0
2020-06-29 10:50:00,28.19,28.23,28.15,28.16,45626.0,24.927,24.9623,24.8916,24.9004,45626.0
2020-06-29 11:00:00,28.16,28.18,28.12,28.13,27357.0,24.9004,24.9181,24.8651,24.8739,27357.0
2020-06-29 11:10:00,28.13,28.17,28.12,28.17,35851.0,24.8739,24.9093,24.8651,24.9093,35851.0
2020-06-29 11:20:00,28.18,28.33,28.17,28.3,77470.0,24.9181,25.0508,24.9093,25.0242,77470.0
2020-06-29 11:30:00,28.3,28.32,28.22,28.27,38130.0,25.0242,25.0419,24.9535,24.9977,38130.0
2020-06-29 11:40:00,28.27,28.31,28.27,28.29,20925.0,24.9977,25.0331,24.9977,25.0154,20925.0
2020-06-29 11:50:00,28.28,28.29,28.24,28.25,20619.0,25.0066,25.0154,24.9712,24.98,20619.0
2020-06-29 12:00:00,28.25,28.27,28.17,28.18,30397.0,24.98,24.9977,24.9093,24.9181,30397.0
2020-06-29 12:10:00,28.18,28.23,28.17,28.21,22967.0,24.9181,24.9623,24.9093,24.9447,22967.0
2020-06-29 12:20:00,28.21,28.23,28.19,28.2,42324.0,24.9447,24.9623,24.927,24.9358,42324.0
2020-06-29 12:30:00,28.19,28.21,28.18,28.2,25017.0,24.927,24.9447,24.9181,24.9358,25017.0
2020-06-29 12:40:00,28.2,28.23,28.17,28.23,39827.0,24.9358,24.9623,24.9093,24.9623,39827.0
2020-06-29 12:50:00,28.23,28.24,28.19,28.2,23288.0,24.9623,24.9712,24.927,24.9358,23288.0
2020-06-29 13:00:00,28.2,28.2,28.13,28.16,27151.0,24.9358,24.9358,24.8739,24.9004,27151.0
2020-06-29 13:10:00,28.16,28.18,28.15,28.18,19669.0,24.9004,24.9181,24.8916,24.9181,19669.0
2020-06-29 13:20:00,28.17,28.21,28.15,28.2,25895.0,24.9093,24.9447,24.8916,24.9358,25895.0
2020-06-29 13:30:00,28.21,28.21,28.17,28.2,25113.0,24.9447,24.9447,24.9093,24.9358,25113.0
2020-06-29 13:40:00,28.21,28.21,28.18,28.19,22591.0,24.9447,24.9447,24.9181,24.927,22591.0
2020-06-29 13:50:00,28.18,28.21,28.17,28.21,52702.0,24.9181,24.9447,24.9093,24.9447,52702.0
2020-06-29 14:00:00,28.21,28.21,28.14,28.17,54806.0,24.9447,24.9447,24.8828,24.9093,54806.0
2020-06-29 14:10:00,28.17,28.21,28.16,28.2,17951.0,24.9093,24.9447,24.9004,24.9358,17951.0
2020-06-29 14:20:00,28.19,28.21,28.17,28.19,23054.0,24.927,24.9447,24.9093,24.927,23054.0
2020-06-29 14:30:00,28.19,28.21,28.16,28.17,29008.0,24.927,24.9447,24.9004,24.9093,29008.0
2020-06-29 14:40:00,28.17,28.17,28.1,28.14,48685.0,24.9093,24.9093,24.8474,24.8828,48685.0
2020-06-29 14:50:00,28.13,28.14,28.12,28.14,30633.0,24.8739,24.8828,24.8651,24.8828,30633.0
2020-06-29 15:00:00,28.13,28.14,28.06,28.11,59304.0,24.8739,24.8828,24.812,24.8562,59304.0
2020-06-29 15:10:00,28.11,28.13,28.09,28.13,69854.0,24.8562,24.8739,24.8386,24.8739,69854.0
2020-06-29 15:20:00,28.13,28.19,28.12,28.19,57606.0,24.8739,24.927,24.8651,24.927,57606.0
2020-06-29 15:30:00,28.19,28.2,28.17,28.18,36063.0,24.927,24.9358,24.9093,24.9181,36063.0
2020-06-29 15:40:00,28.18,28.2,28.15,28.16,86494.0,24.9181,24.9358,24.8916,24.9004,86494.0
2020-06-29 15:50:00,28.16,28.32,28.15,28.29,342939.0,24.9004,25.0419,24.8916,25.0154,342939.0
2020-06-30 09:30:00,28.28,28.41,28.23,28.25,52507.0,25.0066,25.1215,24.9623,24.98,52507.0
2020-06-30 09:40:00,28.25,28.32,28.23,28.28,14331.0,24.98,25.0419,24.9623,25.0066,14331.0
2020-06-30 09:50:00,28.29,28.38,28.26,28.35,18505.0,25.0154,25.095,24.9889,25.0685,18505.0
2020-06-30 10:00:00,28.35,28.37,28.24,28.26,41391.0,25.0685,25.0861,24.9712,24.9889,41391.0
2020-06-30 10:10:00,28.24,28.25,28.19,28.25,22629.0,24.9712,24.98,24.927,24.98,22629.0
2020-06-30 10:20:00,28.25,28.33,28.23,28.33,47485.0,24.98,25.0508,24.9623,25.0508,47485.0
2020-06-30 10:30:00,28.33,28.34,28.29,28.33,24678.0,25.0508,25.0596,25.0154,25.0508,24678.0
2020-06-30 10:40:00,28.33,28.36,28.3,28.3,22823.0,25.0508,25.0773,25.0242,25.0242,22823.0
2020-06-30 10:50:00,28.31,28.35,28.31,28.34,32050.0,25.0331,25.0685,25.0331,25.0596,32050.0
2020-06-30 11:00:00,28.33,28.34,28.3,28.33,24240.0,25.0508,25.0596,25.0242,25.0508,24240.0
2020-06-30 11:10:00,28.33,28.38,28.32,28.36,24248.0,25.0508,25.095,25.0419,25.0773,24248.0
2020-06-30 11:20:00,28.36,28.36,28.3,28.3,52942.0,25.0773,25.0773,25.0242,25.0242,52942.0
2020-06-30 11:30:00,28.31,28.31,28.27,28.3,28095.0,25.0331,25.0331,24.9977,25.0242,28095.0
2020-06-30 11:40:00,28.3,28.32,28.27,28.29,40321.0,25.0242,25.0419,24.9977,25.0154,40321.0
2020-06-30 11:50:00,28.29,28.31,28.25,28.28,23493.0,25.0154,25.0331,24.98,25.0066,23493.0
2020-06-30 12:00:00,28.28,28.29,28.27,28.29,5999.0,25.0066,25.0154,24.9977,25.0154,5999.0
2020-06-30 12:10:00,28.29,28.32,28.27,28.31,33160.0,25.0154,25.0419,24.9977,25.0331,33160.0
2020-06-30 12:20:00,28.3,28.31,28.28,28.3,17243.0,25.0242,25.0331,25.0066,25.0242,17243.0
2020-06-30 12:30:00,28.3,28.32,28.26,28.3,43513.0,25.0242,25.0419,24.9889,25.0242,43513.0
2020-06-30 12:40:00,28.31,28.32,28.28,28.3,27924.0,25.0331,25.0419,25.0066,25.0242,27924.0
2020-06-30 12:50:00,28.3,28.3,28.26,28.27,15178.0,25.0242,25.0242,24.9889,24.9977,15178.0
2020-06-30 13:00:00,28.26,28.27,28.2,28.22,82049.0,24.9889,24.9977,24.9358,24.9535,82049.0
2020-06-30 13:10:00,28.23,28.25,28.21,28.25,17498.0,24.9623,24.98,24.9447,24.98,17498.0
2020-06-30 13:20:00,28.24,28.25,28.21,28.23,35632.0,24.9712,24.98,24.9447,24.9623,35632.0
2020-06-30 13:30:00,28.23,28.23,28.2,28.21,26427.0,24.9623,24.9623,24.9358,24.9447,26427.0
2020-06-30 13:40:00,28.21,28.22,28.18,28.2,28797.0,24.9447,24.9535,24.9181,24.9358,28797.0
2020-06-30 13:50:00,28.19,28.21,28.17,28.2,48324.0,24.927,24.9447,24.9093,24.9358,48324.0
2020-06-30 14:00:00,28.19,28.21,28.15,28.21,24525.0,24.927,24.9447,24.8916,24.9447,24525.0
2020-06-30 14:10:00,28.21,28.21,28.15,28.16,50901.0,24.9447,24.9447,24.8916,24.9004,50901.0
2020-06-30 14:20:00,28.16,28.2,28.14,28.18,51093.0,24.9004,24.9358,24.8828,24.9181,51093.0
2020-06-30 14:30:00,28.18,28.21,28.16,28.2,45327.0,24.9181,24.9447,24.9004,24.9358,45327.0
2020-06-30 14:40:00,28.2,28.22,28.17,28.2,27595.0,24.9358,24.9535,24.9093,24.9358,27595.0
2020-06-30 14:50:00,28.2,28.21,28.19,28.21,54104.0,24.9358,24.9447,24.927,24.9447,54104.0
2020-06-30 15:00:00,28.21,28.22,28.17,28.18,48133.0,24.9447,24.9535,24.9093,24.9181,48133.0
2020-06-30 15:10:00,28.18,28.21,28.17,28.2,34717.0,24.9181,24.9447,24.9093,24.9358,34717.0
2020-06-30 15:20:00,28.2,28.26,28.19,28.25,46864.0,24.9358,24.9889,24.927,24.98,46864.0
2020-06-30 15:30:00,28.25,28.29,28.24,28.28,56589.0,24.98,25.0154,24.9712,25.0066,56589.0
2020-06-30 15:40:00,28.28,28.34,28.27,28.31,86754.0,25.0066,25.0596,24.9977,25.0331,86754.0
2020-06-30 15:50:00,28.31,28.45,28.23,28.39,633141.0,25.0331,25.1569,24.9623,25.1038,633141.0
2020-07-01 09:30:00,28.36,28.48,28.32,28.48,64476.0,25.2085,25.3152,25.1729,25.3152,64476.0
2020-07-01 09:40:00,28.49,28.55,28.47,28.55,35530.0,25.3241,25.3774,25.3063,25.3774,35530.0
2020-07-01 09:50:00,28.54,28.56,28.44,28.56,36114.0,25.3685,25.3863,25.2796,25.3863,36114.0
2020-07-01 10:00:00,28.52,28.57,28.5,28.52,31524.0,25.3507,25.3952,25.3329,25.3507,31524.0
2020-07-01 10:10:00,28.52,28.59,28.51,28.55,56460.0,25.3507,25.4129,25.3418,25.3774,56460.0
2020-07-01 10:20:00,28.54,28.55,28.46,28.51,25780.0,25.3685,25.3774,25.2974,25.3418,25780.0
2020-07-01 10:30:00,28.51,28.53,28.48,28.5,32797.0,25.3418,25.3596,25.3152,25.3329,32797.0
2020-07-01 10:40:00,28.5,28.53,28.47,28.48,26346.0,25.3329,25.3596,25.3063,25.3152,26346.0
2020-07-01 10:50:00,28.48,28.52,28.47,28.51,23748.0,25.3152,25.3507,25.3063,25.3418,23748.0
2020-07-01 11:00:00,28.52,28.54,28.5,28.5,12756.0,25.3507,25.3685,25.3329,25.3329,12756.0
2020-07-01 11:10:00,28.5,28.51,28.46,28.46,21929.0,25.3329,25.3418,25.2974,25.2974,21929.0
2020-07-01 11:20:00,28.46,28.47,28.4,28.41,21954.0,25.2974,25.3063,25.2441,25.2529,21954.0
2020-07-01 11:30:00,28.41,28.5,28.41,28.49,26419.0,25.2529,25.3329,25.2529,25.3241,26419.0
2020-07-01 11:40:00,28.49,28.52,28.47,28.52,13839.0,25.3241,25.3507,25.3063,25.3507,13839.0
2020-07-01 11:50:00,28.51,28.57,28.48,28.57,42593.0,25.3418,25.3952,25.3152,25.3952,42593.0
2020-07-01 12:00:00,28.57,28.57,28.53,28.55,10215.0,25.3952,25.3952,25.3596,25.3774,10215.0
2020-07-01 12:10:00,28.55,28.71,28.55,28.71,24659.0,25.3774,25.5196,25.3774,25.5196,24659.0
2020-07-01 12:20:00,28.71,28.73,28.69,28.71,24679.0,25.5196,25.5374,25.5018,25.5196,24679.0
2020-07-01 12:30:00,28.71,28.76,28.69,28.76,15819.0,25.5196,25.5641,25.5018,25.5641,15819.0
2020-07-01 12:40:00,28.76,28.76,28.69,28.71,22347.0,25.5641,25.5641,25.5018,25.5196,22347.0
2020-07-01 12:50:00,28.71,28.72,28.64,28.66,15266.0,25.5196,25.5285,25.4574,25.4752,15266.0
2020-07-01 13:00:00,28.65,28.66,28.62,28.64,13970.0,25.4663,25.4752,25.4396,25.4574,13970.0
2020-07-01 13:10:00,28.64,28.67,28.64,28.67,15024.0,25.4574,25.4841,25.4574,25.4841,15024.0
2020-07-01 13:20:00,28.67,28.71,28.65,28.71,15831.0,25.4841,25.5196,25.4663,25.5196,15831.0
2020-07-01 13:30:00,28.71,28.73,28.7,28.73,15478.0,25.5196,25.5374,25.5107,25.5374,15478.0
2020-07-01 13:40:00,28.73,28.74,28.66,28.67,77119.0,25.5374,25.5463,25.4752,25.4841,77119.0
2020-07-01 13:50:00,28.67,28.68,28.66,28.67,46676.0,25.4841,25.4929,25.4752,25.4841,46676.0
2020-07-01 14:00:00,28.67,28.7,28.66,28.69,65917.0,25.4841,25.5107,25.4752,25.5018,65917.0
2020-07-01 14:10:00,28.69,28.7,28.66,28.68,50613.0,25.5018,25.5107,25.4752,25.4929,50613.0
2020-07-01 14:20:00,28.69,28.69,28.65,28.66,48200.0,25.5018,25.5018,25.4663,25.4752,48200.0
2020-07-01 14:30:00,28.66,28.67,28.63,28.64,23953.0,25.4752,25.4841,25.4485,25.4574,23953.0
2020-07-01 14:40:00,28.63,28.66,28.6,28.66,49646.0,25.4485,25.4752,25.4218,25.4752,49646.0
2020-07-01 14:50:00,28.66,28.72,28.65,28.69,34900.0,25.4752,25.5285,25.4663,25.5018,34900.0
2020-07-01 15:00:00,28.69,28.73,28.68,28.73,32170.0,25.5018,25.5374,25.4929,25.5374,32170.0
2020-07-01 15:10:00,28.73,28.75,28.69,28.7,24244.0,25.5374,25.5552,25.5018,25.5107,24244.0
2020-07-01 15:20:00,28.7,28.74,28.69,28.74,31836.0,25.5107,25.5463,25.5018,25.5463,31836.0
2020-07-01 15:30:00,28.74,28.77,28.71,28.71,41663.0,25.5463,25.5729,25.5196,25.5196,41663.0
2020-07-01 15:40:00,28.72,28.72,28.66,28.68,66883.0,25.5285,25.5285,25.4752,25.4929,66883.0
2020-07-01 15:50:00,28.67,28.71,28.61,28.66,211154.0,25.4841,25.5196,25.4307,25.4752,211154.0
2020-07-02 09:30:00,28.86,28.87,28.71,28.82,56826.0,25.6529,25.6618,25.5196,25.6174,56826.0
2020-07-02 09:40:00,28.83,28.84,28.75,28.77,37364.0,25.6263,25.6352,25.5552,25.5729,37364.0
2020-07-02 09:50:00,28.76,28.82,28.72,28.81,32586.0,25.5641,25.6174,25.5285,25.6085,32586.0
2020-07-02 10:00:00,28.8,28.82,28.76,28.76,22613.0,25.5996,25.6174,25.5641,25.5641,22613.0
2020-07-02 10:10:00,28.77,28.77,28.7,28.71,35015.0,25.5729,25.5729,25.5107,25.5196,35015.0
2020-07-02 10:20:00,28.71,28.71,28.54,28.57,48293.0,25.5196,25.5196,25.3685,25.3952,48293.0
2020-07-02 10:30:00,28.57,28.62,28.56,28.58,53654.0,25.3952,25.4396,25.3863,25.4041,53654.0
2020-07-02 10:40:00,28.58,28.69,28.55,28.63,50963.0,25.4041,25.5018,25.3774,25.4485,50963.0
2020-07-02 10:50:00,28.63,28.64,28.56,28.57,21431.0,25.4485,25.4574,25.3863,25.3952,21431.0
2020-07-02 11:00:00,28.56,28.6,28.52,28.55,20197.0,25.3863,25.4218,25.3507,25.3774,20197.0
2020-07-02 11:10:00,28.55,28.61,28.52,28.61,23482.0,25.3774,25.4307,25.3507,25.4307,23482.0
2020-07-02 11:20:00,28.6,28.64,28.54,28.57,17139.0,25.4218,25.4574,25.3685,25.3952,17139.0
2020-07-02 11:30:00,28.57,28.6,28.56,28.58,15505.0,25.3952,25.4218,25.3863,25.4041,15505.0
2020-07-02 11:40:00,28.58,28.6,28.56,28.56,18481.0,25.4041,25.4218,25.3863,25.3863,18481.0
2020-07-02 11:50:00,28.55,28.56,28.52,28.55,41922.0,25.3774,25.3863,25.3507,25.3774,41922.0
2020-07-02 12:00:00,28.55,28.56,28.5,28.5,20837.0,25.3774,25.3863,25.3329,25.3329,20837.0
2020-07-02 12:10:00,28.51,28.54,28.5,28.53,30671.0,25.3418,25.3685,25.3329,25.3596,30671.0
2020-07-02 12:20:00,28.53,28.53,28.49,28.5,16258.0,25.3596,25.3596,25.3241,25.3329,16258.0
2020-07-02 12:30:00,28.5,28.53,28.44,28.52,66980.0,25.3329,25.3596,25.2796,25.3507,66980.0
2020-07-02 12:40:00,28.52,28.52,28.47,28.5,31735.0,25.3507,25.3507,25.3063,25.3329,31735.0
2020-07-02 12:50:00,28.5,28.56,28.49,28.55,48667.0,25.3329,25.3863,25.3241,25.3774,48667.0
2020-07-02 13:00:00,28.55,28.56,28.51,28.51,22758.0,25.3774,25.3863,25.3418,25.3418,22758.0
2020-07-02 13:10:00,28.52,28.53,28.5,28.51,6329.0,25.3507,25.3596,25.3329,25.3418,6329.0
2020-07-02 13:20:00,28.51,28.55,28.49,28.52,29681.0,25.3418,25.3774,25.3241,25.3507,29681.0
2020-07-02 13:30:00,28.52,28.53,28.51,28.52,37660.0,25.3507,25.3596,25.3418,25.3507,37660.0
2020-07-02 13:40:00,28.52,28.57,28.51,28.57,48182.0,25.3507,25.3952,25.3418,25.3952,48182.0
2020-07-02 13:50:00,28.57,28.59,28.55,28.55,27524.0,25.3952,25.4129,25.3774,25.3774,27524.0
2020-07-02 14:00:00,28.55,28.56,28.52,28.55,60738.0,25.3774,25.3863,25.3507,25.3774,60738.0
2020-07-02 14:10:00,28.55,28.55,28.51,28.54,36549.0,25.3774,25.3774,25.3418,25.3685,36549.0
2020-07-02 14:20:00,28.53,28.55,28.53,28.54,16745.0,25.3596,25.3774,25.3596,25.3685,16745.0
2020-07-02 14:30:00,28.53,28.55,28.51,28.55,57019.0,25.3596,25.3774,25.3418,25.3774,57019.0
2020-07-02 14:40:00,28.55,28.57,28.53,28.55,28857.0,25.3774,25.3952,25.3596,25.3774,28857.0
2020-07-02 14:50:00,28.55,28.57,28.54,28.55,38436.0,25.3774,25.3952,25.3685,25.3774,38436.0
2020-07-02 15:00:00,28.55,28.57,28.52,28.55,45347.0,25.3774,25.3952,25.3507,25.3774,45347.0
2020-07-02 15:10:00,28.55,28.57,28.53,28.55,73793.0,25.3774,25.3952,25.3596,25.3774,73793.0
2020-07-02 15:20:00,28.55,28.6,28.55,28.58,48398.0,25.3774,25.4218,25.3774,25.4041,48398.0
2020-07-02 15:30:00,28.58,28.58,28.55,28.57,57151.0,25.4041,25.4041,25.3774,25.3952,57151.0
2020-07-02 15:40:00,28.57,28.57,28.5,28.5,120083.0,25.3952,25.3952,25.3329,25.3329,120083.0
2020-07-02 15:50:00,28.51,28.55,28.48,28.53,337816.0,25.3418,25.3774,25.3152,25.3596,337816.0
2020-07-06 09:30:00,28.65,28.73,28.6,28.6,34793.0,25.4663,25.5374,25.4218,25.4218,34793.0
2020-07-06 09:40:00,28.61,28.66,28.6,28.61,19169.0,25.4307,25.4752,25.4218,25.4307,19169.0
2020-07-06 09:50:00,28.6,28.63,28.51,28.54,56580.0,25.4218,25.4485,25.3418,25.3685,56580.0
2020-07-06 10:00:00,28.55,28.59,28.48,28.5,25118.0,25.3774,25.4129,25.3152,25.3329,25118.0
2020-07-06 10:10:00,28.49,28.49,28.38,28.41,33184.0,25.3241,25.3241,25.2263,25.2529,33184.0
2020-07-06 10:20:00,28.41,28.41,28.34,28.37,32186.0,25.2529,25.2529,25.1907,25.2174,32186.0
2020-07-06 10:30:00,28.36,28.42,28.35,28.4,31066.0,25.2085,25.2618,25.1996,25.2441,31066.0
2020-07-06 10:40:00,28.4,28.42,28.37,28.42,40470.0,25.2441,25.2618,25.2174,25.2618,40470.0
2020-07-06 10:50:00,28.42,28.52,28.4,28.51,27661.0,25.2618,25.3507,25.2441,25.3418,27661.0
2020-07-06 11:00:00,28.51,28.58,28.5,28.58,20859.0,25.3418,25.4041,25.3329,25.4041,20859.0
2020-07-06 11:10:00,28.58,28.67,28.58,28.65,33014.0,25.4041,25.4841,25.4041,25.4663,33014.0
2020-07-06 11:20:00,28.64,28.65,28.57,28.61,33172.0,25.4574,25.4663,25.3952,25.4307,33172.0
2020-07-06 11:30:00,28.6,28.63,28.59,28.62,35077.0,25.4218,25.4485,25.4129,25.4396,35077.0
2020-07-06 11:40:00,28.63,28.66,28.62,28.65,19273.0,25.4485,25.4752,25.4396,25.4663,19273.0
2020-07-06 11:50:00,28.65,28.66,28.59,28.6,23435.0,25.4663,25.4752,25.4129,25.4218,23435.0
2020-07-06 12:00:00,28.6,28.65,28.6,28.65,25878.0,25.4218,25.4663,25.4218,25.4663,25878.0
2020-07-06 12:10:00,28.65,28.68,28.64,28.64,24580.0,25.4663,25.4929,25.4574,25.4574,24580.0
2020-07-06 12:20:00,28.65,28.65,28.59,28.6,20169.0,25.4663,25.4663,25.4129,25.4218,20169.0
2020-07-06 12:30:00,28.6,28.61,28.57,28.58,20468.0,25.4218,25.4307,25.3952,25.4041,20468.0
2020-07-06 12:40:00,28.57,28.61,28.56,28.6,16842.0,25.3952,25.4307,25.3863,25.4218,16842.0
2020-07-06 12:50:00,28.6,28.67,28.6,28.67,37608.0,25.4218,25.4841,25.4218,25.4841,37608.0
2020-07-06 13:00:00,28.67,28.72,28.65,28.67,54154.0,25.4841,25.5285,25.4663,25.4841,54154.0
2020-07-06 13:10:00,28.67,28.73,28.67,28.68,31988.0,25.4841,25.5374,25.4841,25.4929,31988.0
2020-07-06 13:20:00,28.68,28.69,28.62,28.64,27167.0,25.4929,25.5018,25.4396,25.4574,27167.0
2020-07-06 13:30:00,28.64,28.64,28.61,28.63,28714.0,25.4574,25.4574,25.4307,25.4485,28714.0
2020-07-06 13:40:00,28.63,28.64,28.61,28.62,11822.0,25.4485,25.4574,25.4307,25.4396,11822.0
2020-07-06 13:50:00,28.62,28.62,28.58,28.6,25612.0,25.4396,25.4396,25.4041,25.4218,25612.0
2020-07-06 14:00:00,28.59,28.6,28.56,28.58,15645.0,25.4129,25.4218,25.3863,25.4041,15645.0
2020-07-06 14:10:00,28.58,28.59,28.56,28.56,10988.0,25.4041,25.4129,25.3863,25.3863,10988.0
2020-07-06 14:20:00,28.57,28.6,28.56,28.6,15259.0,25.3952,25.4218,25.3863,25.4218,15259.0
2020-07-06 14:30:00,28.59,28.61,28.58,28.6,21026.0,25.4129,25.4307,25.4041,25.4218,21026.0
2020-07-06 14:40:00,28.6,28.61,28.58,28.6,28646.0,25.4218,25.4307,25.4041,25.4218,28646.0
2020-07-06 14:50:00,28.6,28.62,28.59,28.61,28308.0,25.4218,25.4396,25.4129,25.4307,28308.0
2020-07-06 15:00:00,28.6,28.61,28.51,28.55,49260.0,25.4218,25.4307,25.3418,25.3774,49260.0
2020-07-06 15:10:00,28.55,28.58,28.54,28.57,19661.0,25.3774,25.4041,25.3685,25.3952,19661.0
2020-07-06 15:20:00,28.58,28.6,28.57,28.6,38402.0,25.4041,25.4218,25.3952,25.4218,38402.0
2020-07-06 15:30:00,28.6,28.6,28.56,28.58,36428.0,25.4218,25.4218,25.3863,25.4041,36428.0
2020-07-06 15:40:00,28.58,28.59,28.54,28.59,63920.0,25.4041,25.4129,25.3685,25.4129,63920.0
2020-07-06 15:50:00,28.59,28.63,28.56,28.56,252931.0,25.4129,25.4485,25.3863,25.3863,252931.0
2020-07-07 09:30:00,28.63,28.73,28.57,28.62,159399.0,25.4485,25.5374,25.3952,25.4396,159399.0
2020-07-07 09:40:00,28.62,28.83,28.61,28.79,116959.0,25.4396,25.6263,25.4307,25.5907,116959.0
2020-07-07 09:50:00,28.78,28.91,28.77,28.9,30532.0,25.5818,25.6974,25.5729,25.6885,30532.0
2020-07-07 10:00:00,28.9,29.08,28.88,29.05,79354.0,25.6885,25.8485,25.6707,25.8218,79354.0
2020-07-07 10:10:00,29.05,29.1,29.04,29.06,25747.0,25.8218,25.8663,25.8129,25.8307,25747.0
2020-07-07 10:20:00,29.07,29.08,29.02,29.08,24317.0,25.8396,25.8485,25.7952,25.8485,24317.0
2020-07-07 10:30:00,29.08,29.12,29.02,29.08,28111.0,25.8485,25.884,25.7952,25.8485,28111.0
2020-07-07 10:40:00,29.09,29.17,29.08,29.16,27828.0,25.8574,25.9285,25.8485,25.9196,27828.0
2020-07-07 10:50:00,29.17,29.18,29.11,29.11,35073.0,25.9285,25.9374,25.8752,25.8752,35073.0
2020-07-07 11:00:00,29.11,29.19,29.09,29.19,64641.0,25.8752,25.9463,25.8574,25.9463,64641.0
2020-07-07 11:10:00,29.19,29.3,29.18,29.28,80032.0,25.9463,26.044,25.9374,26.0263,80032.0
2020-07-07 11:20:00,29.28,29.34,29.27,29.34,60060.0,26.0263,26.0796,26.0174,26.0796,60060.0
2020-07-07 11:30:00,29.34,29.41,29.34,29.39,75131.0,26.0796,26.1418,26.0796,26.124,75131.0
2020-07-07 11:40:00,29.4,29.5,29.39,29.5,47251.0,26.1329,26.2218,26.124,26.2218,47251.0
2020-07-07 11:50:00,29.5,29.5,29.43,29.44,50812.0,26.2218,26.2218,26.1596,26.1685,50812.0
2020-07-07 12:00:00,29.43,29.44,29.37,29.39,75474.0,26.1596,26.1685,26.1063,26.124,75474.0
2020-07-07 12:10:00,29.39,29.42,29.35,29.41,51918.0,26.124,26.1507,26.0885,26.1418,51918.0
2020-07-07 12:20:00,29.41,29.43,29.39,29.39,35078.0,26.1418,26.1596,26.124,26.124,35078.0
2020-07-07 12:30:00,29.38,29.4,29.36,29.37,37817.0,26.1152,26.1329,26.0974,26.1063,37817.0
2020-07-07 12:40:00,29.38,29.38,29.32,29.34,37179.0,26.1152,26.1152,26.0618,26.0796,37179.0
2020-07-07 12:50:00,29.33,29.35,29.32,29.34,31889.0,26.0707,26.0885,26.0618,26.0796,31889.0
2020-07-07 13:00:00,29.34,29.37,29.3,29.32,30935.0,26.0796,26.1063,26.044,26.0618,30935.0
2020-07-07 13:10:00,29.32,29.39,29.31,29.37,32667.0,26.0618,26.124,26.0529,26.1063,32667.0
2020-07-07 13:20:00,29.38,29.41,29.36,29.39,41825.0,26.1152,26.1418,26.0974,26.124,41825.0
2020-07-07 13:30:00,29.38,29.41,29.37,29.41,29585.0,26.1152,26.1418,26.1063,26.1418,29585.0
2020-07-07 13:40:00,29.4,29.41,29.37,29.38,41350.0,26.1329,26.1418,26.1063,26.1152,41350.0
2020-07-07 13:50:00,29.39,29.43,29.37,29.41,62844.0,26.124,26.1596,26.1063,26.1418,62844.0
2020-07-07 14:00:00,29.42,29.42,29.36,29.38,40297.0,26.1507,26.1507,26.0974,26.1152,40297.0
2020-07-07 14:10:00,29.38,29.42,29.38,29.42,45719.0,26.1152,26.1507,26.1152,26.1507,45719.0
2020-07-07 14:20:00,29.41,29.41,29.38,29.4,22577.0,26.1418,26.1418,26.1152,26.1329,22577.0
2020-07-07 14:30:00,29.4,29.41,29.32,29.33,42080.0,26.1329,26.1418,26.0618,26.0707,42080.0
2020-07-07 14:40:00,29.34,29.36,29.33,29.35,33128.0,26.0796,26.0974,26.0707,26.0885,33128.0
2020-07-07 14:50:00,29.35,29.41,29.34,29.41,28468.0,26.0885,26.1418,26.0796,26.1418,28468.0
2020-07-07 15:00:00,29.41,29.43,29.39,29.4,47659.0,26.1418,26.1596,26.124,26.1329,47659.0
2020-07-07 15:10:00,29.4,29.42,29.39,29.41,39038.0,26.1329,26.1507,26.124,26.1418,39038.0
2020-07-07 15:20:00,29.41,29.42,29.37,29.39,52120.0,26.1418,26.1507,26.1063,26.124,52120.0
2020-07-07 15:30:00,29.4,29.4,29.3,29.3,52687.0,26.1329,26.1329,26.044,26.044,52687.0
2020-07-07 15:40:00,29.3,29.31,29.17,29.2,100848.0,26.044,26.0529,25.9285,25.9552,100848.0
2020-07-07 15:50:00,29.19,29.19,29.12,29.12,623003.0,25.9463,25.9463,25.884,25.884,623003.0
2020-07-08 09:30:00,29.0,29.07,28.81,28.87,51117.0,25.7774,25.8396,25.6085,25.6618,51117.0
2020-07-08 09:40:00,28.87,28.91,28.74,28.79,81074.0,25.6618,25.6974,25.5463,25.5907,81074.0
2020-07-08 09:50:00,28.8,28.82,28.73,28.75,101855.0,25.5996,25.6174,25.5374,25.5552,101855.0
2020-07-08 10:00:00,28.76,28.77,28.66,28.71,30565.0,25.5641,25.5729,25.4752,25.5196,30565.0
2020-07-08 10:10:00,28.71,28.79,28.71,28.78,47002.0,25.5196,25.5907,25.5196,25.5818,47002.0
2020-07-08 10:20:00,28.77,28.92,28.77,28.91,245294.0,25.5729,25.7063,25.5729,25.6974,245294.0
2020-07-08 10:30:00,28.91,28.95,28.88,28.95,61764.0,25.6974,25.7329,25.6707,25.7329,61764.0
2020-07-08 10:40:00,28.95,28.95,28.86,28.92,57155.0,25.7329,25.7329,25.6529,25.7063,57155.0
2020-07-08 10:50:00,28.93,28.93,28.78,28.78,117236.0,25.7152,25.7152,25.5818,25.5818,117236.0
2020-07-08 11:00:00,28.77,28.77,28.67,28.75,66776.0,25.5729,25.5729,25.4841,25.5552,66776.0
2020-07-08 11:10:00,28.75,28.75,28.55,28.59,30752.0,25.5552,25.5552,25.3774,25.4129,30752.0
2020-07-08 11:20:00,28.6,28.6,28.45,28.5,23646.0,25.4218,25.4218,25.2885,25.3329,23646.0
2020-07-08 11:30:00,28.51,28.56,28.47,28.54,28765.0,25.3418,25.3863,25.3063,25.3685,28765.0
2020-07-08 11:40:00,28.54,28.58,28.51,28.53,14536.0,25.3685,25.4041,25.3418,25.3596,14536.0
2020-07-08 11:50:00,28.53,28.54,28.48,28.49,21380.0,25.3596,25.3685,25.3152,25.3241,21380.0
2020-07-08 12:00:00,28.5,28.59,28.5,28.59,15962.0,25.3329,25.4129,25.3329,25.4129,15962.0
2020-07-08 12:10:00,28.58,28.62,28.56,28.6,29225.0,25.4041,25.4396,25.3863,25.4218,29225.0
2020-07-08 12:20:00,28.59,28.61,28.52,28.59,37199.0,25.4129,25.4307,25.3507,25.4129,37199.0
2020-07-08 12:30:00,28.58,28.69,28.58,28.69,23822.0,25.4041,25.5018,25.4041,25.5018,23822.0
2020-07-08 12:40:00,28.69,28.72,28.66,28.67,24699.0,25.5018,25.5285,25.4752,25.4841,24699.0
2020-07-08 12:50:00,28.67,28.7,28.62,28.7,20177.0,25.4841,25.5107,25.4396,25.5107,20177.0
2020-07-08 13:00:00,28.69,28.69,28.63,28.64,14703.0,25.5018,25.5018,25.4485,25.4574,14703.0
2020-07-08 13:10:00,28.63,28.65,28.6,28.62,14312.0,25.4485,25.4663,25.4218,25.4396,14312.0
2020-07-08 13:20:00,28.61,28.62,28.55,28.57,14566.0,25.4307,25.4396,25.3774,25.3952,14566.0
2020-07-08 13:30:00,28.57,28.61,28.55,28.6,19934.0,25.3952,25.4307,25.3774,25.4218,19934.0
2020-07-08 13:40:00,28.6,28.61,28.58,28.61,14625.0,25.4218,25.4307,25.4041,25.4307,14625.0
2020-07-08 13:50:00,28.6,28.62,28.56,28.58,28980.0,25.4218,25.4396,25.3863,25.4041,28980.0
2020-07-08 14:00:00,28.58,28.6,28.53,28.54,17370.0,25.4041,25.4218,25.3596,25.3685,17370.0
2020-07-08 14:10:00,28.53,28.57,28.52,28.56,14621.0,25.3596,25.3952,25.3507,25.3863,14621.0
2020-07-08 14:20:00,28.57,28.59,28.55,28.55,20499.0,25.3952,25.4129,25.3774,25.3774,20499.0
2020-07-08 14:30:00,28.55,28.57,28.53,28.55,25038.0,25.3774,25.3952,25.3596,25.3774,25038.0
2020-07-08 14:40:00,28.56,28.56,28.49,28.54,35405.0,25.3863,25.3863,25.3241,25.3685,35405.0
2020-07-08 14:50:00,28.54,28.56,28.51,28.55,36429.0,25.3685,25.3863,25.3418,25.3774,36429.0
2020-07-08 15:00:00,28.55,28.56,28.52,28.55,35786.0,25.3774,25.3863,25.3507,25.3774,35786.0
2020-07-08 15:10:00,28.55,28.61,28.55,28.6,47253.0,25.3774,25.4307,25.3774,25.4218,47253.0
2020-07-08 15:20:00,28.6,28.66,28.59,28.62,43410.0,25.4218,25.4752,25.4129,25.4396,43410.0
2020-07-08 15:30:00,28.62,28.65,28.61,28.62,53964.0,25.4396,25.4663,25.4307,25.4396,53964.0
2020-07-08 15:40:00,28.62,28.63,28.55,28.58,134924.0,25.4396,25.4485,25.3774,25.4041,134924.0
2020-07-08 15:50:00,28.57,28.65,28.52,28.61,255793.0,25.3952,25.4663,25.3507,25.4307,255793.0
2020-07-09 09:30:00,29.26,29.55,29.04,29.46,292173.0,26.0085,26.2663,25.8129,26.1863,292173.0
2020-07-09 09:40:00,29.45,29.5,29.38,29.47,173776.0,26.1774,26.2218,26.1152,26.1952,173776.0
2020-07-09 09:50:00,29.48,29.68,29.43,29.68,158570.0,26.204,26.3818,26.1596,26.3818,158570.0
2020-07-09 10:00:00,29.68,29.9,29.67,29.79,152696.0,26.3818,26.5774,26.3729,26.4796,152696.0
2020-07-09 10:10:00,29.79,29.79,29.56,29.58,74160.0,26.4796,26.4796,26.2752,26.2929,74160.0
2020-07-09 10:20:00,29.57,29.64,29.49,29.55,84535.0,26.284,26.3463,26.2129,26.2663,84535.0
2020-07-09 10:30:00,29.55,29.62,29.44,29.44,35099.0,26.2663,26.3285,26.1685,26.1685,35099.0
2020-07-09 10:40:00,29.45,29.45,29.29,29.37,115925.0,26.1774,26.1774,26.0352,26.1063,115925.0
2020-07-09 10:50:00,29.36,29.43,29.17,29.2,54223.0,26.0974,26.1596,25.9285,25.9552,54223.0
2020-07-09 11:00:00,29.2,29.32,29.19,29.3,56194.0,25.9552,26.0618,25.9463,26.044,56194.0
2020-07-09 11:10:00,29.3,29.33,29.19,29.2,40010.0,26.044,26.0707,25.9463,25.9552,40010.0
2020-07-09 11:20:00,29.2,29.25,29.14,29.25,53994.0,25.9552,25.9996,25.9018,25.9996,53994.0
2020-07-09 11:30:00,29.25,29.25,29.16,29.18,46446.0,25.9996,25.9996,25.9196,25.9374,46446.0
2020-07-09 11:40:00,29.18,29.22,29.11,29.13,99252.0,25.9374,25.9729,25.8752,25.8929,99252.0
2020-07-09 11:50:00,29.12,29.18,29.08,29.16,28178.0,25.884,25.9374,25.8485,25.9196,28178.0
2020-07-09 12:00:00,29.15,29.23,29.14,29.22,25451.0,25.9107,25.9818,25.9018,25.9729,25451.0
2020-07-09 12:10:00,29.21,29.24,29.2,29.22,25348.0,25.964,25.9907,25.9552,25.9729,25348.0
2020-07-09 12:20:00,29.23,29.23,29.09,29.11,21433.0,25.9818,25.9818,25.8574,25.8752,21433.0
2020-07-09 12:30:00,29.12,29.18,29.1,29.18,21948.0,25.884,25.9374,25.8663,25.9374,21948.0
2020-07-09 12:40:00,29.18,29.23,29.17,29.21,29825.0,25.9374,25.9818,25.9285,25.964,29825.0
2020-07-09 12:50:00,29.2,29.23,29.19,29.21,39312.0,25.9552,25.9818,25.9463,25.964,39312.0
2020-07-09 13:00:00,29.2,29.24,29.18,29.21,26721.0,25.9552,25.9907,25.9374,25.964,26721.0
2020-07-09 13:10:00,29.22,29.23,29.19,29.2,26145.0,25.9729,25.9818,25.9463,25.9552,26145.0
2020-07-09 13:20:00,29.2,29.21,29.17,29.17,24114.0,25.9552,25.964,25.9285,25.9285,24114.0
2020-07-09 13:30:00,29.18,29.21,29.16,29.2,19942.0,25.9374,25.964,25.9196,25.9552,19942.0
2020-07-09 13:40:00,29.21,29.23,29.16,29.19,20153.0,25.964,25.9818,25.9196,25.9463,20153.0
2020-07-09 13:50:00,29.19,29.19,29.16,29.18,14482.0,25.9463,25.9463,25.9196,25.9374,14482.0
2020-07-09 14:00:00,29.18,29.24,29.15,29.2,83433.0,25.9374,25.9907,25.9107,25.9552,83433.0
2020-07-09 14:10:00,29.2,29.26,29.18,29.25,32698.0,25.9552,26.0085,25.9374,25.9996,32698.0
2020-07-09 14:20:00,29.25,29.28,29.21,29.25,34091.0,25.9996,26.0263,25.964,25.9996,34091.0
2020-07-09 14:30:00,29.25,29.26,29.17,29.21,48742.0,25.9996,26.0085,25.9285,25.964,48742.0
2020-07-09 14:40:00,29.21,29.26,29.2,29.23,29393.0,25.964,26.0085,25.9552,25.9818,29393.0
2020-07-09 14:50:00,29.22,29.24,29.2,29.22,23307.0,25.9729,25.9907,25.9552,25.9729,23307.0
2020-07-09 15:00:00,29.23,29.25,29.19,29.21,23827.0,25.9818,25.9996,25.9463,25.964,23827.0
2020-07-09 15:10:00,29.21,29.23,29.16,29.17,39371.0,25.964,25.9818,25.9196,25.9285,39371.0
2020-07-09 15:20:00,29.17,29.18,29.09,29.11,51567.0,25.9285,25.9374,25.8574,25.8752,51567.0
2020-07-09 15:30:00,29.11,29.12,29.07,29.11,85477.0,25.8752,25.884,25.8396,25.8752,85477.0
2020-07-09 15:40:00,29.11,29.2,29.08,29.16,164859.0,25.8752,25.9552,25.8485,25.9196,164859.0
2020-07-09 15:50:00,29.14,29.16,29.0,29.01,469135.0,25.9018,25.9196,25.7774,25.7863,469135.0
2020-07-10 09:30:00,29.03,29.18,28.91,28.95,65666.0,25.804,25.9374,25.6974,25.7329,65666.0
2020-07-10 09:40:00,28.95,28.98,28.86,28.9,30579.0,25.7329,25.7596,25.6529,25.6885,30579.0
2020-07-10 09:50:00,28.91,28.91,28.82,28.89,25614.0,25.6974,25.6974,25.6174,25.6796,25614.0
2020-07-10 10:00:00,28.89,28.89,28.75,28.77,22750.0,25.6796,25.6796,25.5552,25.5729,22750.0
2020-07-10 10:10:00,28.77,28.87,28.77,28.83,26821.0,25.5729,25.6618,25.5729,25.6263,26821.0
2020-07-10 10:20:00,28.83,28.94,28.8,28.9,27453.0,25.6263,25.724,25.5996,25.6885,27453.0
2020-07-10 10:30:00,28.9,28.93,28.85,28.85,37421.0,25.6885,25.7152,25.644,25.644,37421.0
2020-07-10 10:40:00,28.86,28.92,28.85,28.9,38636.0,25.6529,25.7063,25.644,25.6885,38636.0
2020-07-10 10:50:00,28.9,28.93,28.87,28.93,29123.0,25.6885,25.7152,25.6618,25.7152,29123.0
2020-07-10 11:00:00,28.93,28.94,28.89,28.91,21677.0,25.7152,25.724,25.6796,25.6974,21677.0
2020-07-10 11:10:00,28.91,28.92,28.86,28.87,20033.0,25.6974,25.7063,25.6529,25.6618,20033.0
2020-07-10 11:20:00,28.87,28.91,28.86,28.87,35255.0,25.6618,25.6974,25.6529,25.6618,35255.0
2020-07-10 11:30:00,28.86,28.91,28.83,28.89,27211.0,25.6529,25.6974,25.6263,25.6796,27211.0
2020-07-10 11:40:00,28.9,28.95,28.89,28.92,18079.0,25.6885,25.7329,25.6796,25.7063,18079.0
2020-07-10 11:50:00,28.92,28.92,28.9,28.91,20498.0,25.7063,25.7063,25.6885,25.6974,20498.0
2020-07-10 12:00:00,28.91,28.95,28.89,28.95,32620.0,25.6974,25.7329,25.6796,25.7329,32620.0
2020-07-10 12:10:00,28.95,28.97,28.91,28.91,24175.0,25.7329,25.7507,25.6974,25.6974,24175.0
2020-07-10 12:20:00,28.92,28.93,28.88,28.89,14183.0,25.7063,25.7152,25.6707,25.6796,14183.0
2020-07-10 12:30:00,28.88,28.91,28.88,28.88,14172.0,25.6707,25.6974,25.6707,25.6707,14172.0
2020-07-10 12:40:00,28.89,28.93,28.83,28.92,27488.0,25.6796,25.7152,25.6263,25.7063,27488.0
2020-07-10 12:50:00,28.92,28.93,28.89,28.91,20750.0,25.7063,25.7152,25.6796,25.6974,20750.0
2020-07-10 13:00:00,28.91,28.92,28.89,28.9,12551.0,25.6974,25.7063,25.6796,25.6885,12551.0
2020-07-10 13:10:00,28.9,28.91,28.88,28.89,18847.0,25.6885,25.6974,25.6707,25.6796,18847.0
2020-07-10 13:20:00,28.89,29.0,28.88,28.99,59802.0,25.6796,25.7774,25.6707,25.7685,59802.0
2020-07-10 13:30:00,28.99,28.99,28.92,28.96,45238.0,25.7685,25.7685,25.7063,25.7418,45238.0
2020-07-10 13:40:00,28.96,28.97,28.93,28.96,48750.0,25.7418,25.7507,25.7152,25.7418,48750.0
2020-07-10 13:50:00,28.96,28.98,28.95,28.98,18391.0,25.7418,25.7596,25.7329,25.7596,18391.0
2020-07-10 14:00:00,28.98,29.02,28.97,28.99,18460.0,25.7596,25.7952,25.7507,25.7685,18460.0
2020-07-10 14:10:00,28.99,29.01,28.97,28.99,15946.0,25.7685,25.7863,25.7507,25.7685,15946.0
2020-07-10 14:20:00,28.99,29.0,28.96,28.99,25574.0,25.7685,25.7774,25.7418,25.7685,25574.0
2020-07-10 14:30:00,28.99,29.0,28.97,29.0,21204.0,25.7685,25.7774,25.7507,25.7774,21204.0
2020-07-10 14:40:00,29.0,29.02,28.99,29.01,19768.0,25.7774,25.7952,25.7685,25.7863,19768.0
2020-07-10 14:50:00,29.01,29.01,28.99,29.0,21973.0,25.7863,25.7863,25.7685,25.7774,21973.0
2020-07-10 15:00:00,29.0,29.01,28.97,29.0,32400.0,25.7774,25.7863,25.7507,25.7774,32400.0
2020-07-10 15:10:00,29.0,29.06,28.99,29.05,37824.0,25.7774,25.8307,25.7685,25.8218,37824.0
2020-07-10 15:20:00,29.05,29.1,29.04,29.07,56610.0,25.8218,25.8663,25.8129,25.8396,56610.0
2020-07-10 15:30:00,29.08,29.16,29.07,29.15,73174.0,25.8485,25.9196,25.8396,25.9107,73174.0
2020-07-10 15:40:00,29.15,29.18,29.12,29.18,99870.0,25.9107,25.9374,25.884,25.9374,99870.0
2020-07-10 15:50:00,29.19,29.21,29.16,29.2,251254.0,25.9463,25.964,25.9196,25.9552,251254.0
2020-07-13 09:30:00,29.32,29.39,29.14,29.29,136875.0,26.0618,26.124,25.9018,26.0352,136875.0
2020-07-13 09:40:00,29.31,29.32,29.22,29.29,40839.0,26.0529,26.0618,25.9729,26.0352,40839.0
2020-07-13 09:50:00,29.28,29.33,29.25,29.25,24123.0,26.0263,26.0707,25.9996,25.9996,24123.0
2020-07-13 10:00:00,29.25,29.34,29.23,29.23,21915.0,25.9996,26.0796,25.9818,25.9818,21915.0
2020-07-13 10:10:00,29.23,29.33,29.22,29.33,22310.0,25.9818,26.0707,25.9729,26.0707,22310.0
2020-07-13 10:20:00,29.34,29.36,29.31,29.34,32653.0,26.0796,26.0974,26.0529,26.0796,32653.0
2020-07-13 10:30:00,29.34,29.41,29.34,29.37,30753.0,26.0796,26.1418,26.0796,26.1063,30753.0
2020-07-13 10:40:00,29.36,29.38,29.3,29.31,17314.0,26.0974,26.1152,26.044,26.0529,17314.0
2020-07-13 10:50:00,29.3,29.31,29.24,29.3,22841.0,26.044,26.0529,25.9907,26.044,22841.0
2020-07-13 11:00:00,29.3,29.32,29.28,29.29,16757.0,26.044,26.0618,26.0263,26.0352,16757.0
2020-07-13 11:10:00,29.29,29.31,29.26,29.3,55409.0,26.0352,26.0529,26.0085,26.044,55409.0
2020-07-13 11:20:00,29.31,29.35,29.28,29.33,12709.0,26.0529,26.0885,26.0263,26.0707,12709.0
2020-07-13 11:30:00,29.34,29.42,29.31,29.33,31674.0,26.0796,26.1507,26.0529,26.0707,31674.0
2020-07-13 11:40:00,29.32,29.32,29.22,29.23,19713.0,26.0618,26.0618,25.9729,25.9818,19713.0
2020-07-13 11:50:00,29.24,29.26,29.23,29.25,16647.0,25.9907,26.0085,25.9818,25.9996,16647.0
2020-07-13 12:00:00,29.25,29.29,29.24,29.29,11612.0,25.9996,26.0352,25.9907,26.0352,11612.0
2020-07-13 12:10:00,29.29,29.29,29.21,29.23,10176.0,26.0352,26.0352,25.964,25.9818,10176.0
2020-07-13 12:20:00,29.24,29.27,29.23,29.24,9681.0,25.9907,26.0174,25.9818,25.9907,9681.0
2020-07-13 12:30:00,29.23,29.24,29.21,29.23,6653.0,25.9818,25.9907,25.964,25.9818,6653.0
2020-07-13 12:40:00,29.23,29.23,29.2,29.23,11025.0,25.9818,25.9818,25.9552,25.9818,11025.0
2020-07-13 12:50:00,29.24,29.24,29.19,29.2,10055.0,25.9907,25.9907,25.9463,25.9552,10055.0
2020-07-13 13:00:00,29.21,29.23,29.21,29.23,11267.0,25.964,25.9818,25.964,25.9818,11267.0
2020-07-13 13:10:00,29.23,29.25,29.22,29.23,8996.0,25.9818,25.9996,25.9729,25.9818,8996.0
2020-07-13 13:20:00,29.23,29.24,29.21,29.21,12062.0,25.9818,25.9907,25.964,25.964,12062.0
2020-07-13 13:30:00,29.22,29.25,29.21,29.24,14118.0,25.9729,25.9996,25.964,25.9907,14118.0
2020-07-13 13:40:00,29.24,29.24,29.21,29.23,14264.0,25.9907,25.9907,25.964,25.9818,14264.0
2020-07-13 13:50:00,29.23,29.3,29.23,29.3,9344.0,25.9818,26.044,25.9818,26.044,9344.0
2020-07-13 14:00:00,29.3,29.32,29.15,29.17,27656.0,26.044,26.0618,25.9107,25.9285,27656.0
2020-07-13 14:10:00,29.17,29.18,29.12,29.14,17357.0,25.9285,25.9374,25.884,25.9018,17357.0
2020-07-13 14:20:00,29.14,29.16,29.11,29.13,27000.0,25.9018,25.9196,25.8752,25.8929,27000.0
2020-07-13 14:30:00,29.14,29.14,29.09,29.13,29457.0,25.9018,25.9018,25.8574,25.8929,29457.0
2020-07-13 14:40:00,29.13,29.18,29.11,29.17,24439.0,25.8929,25.9374,25.8752,25.9285,24439.0
2020-07-13 14:50:00,29.17,29.21,29.14,29.17,29817.0,25.9285,25.964,25.9018,25.9285,29817.0
2020-07-13 15:00:00,29.17,29.17,29.09,29.1,37967.0,25.9285,25.9285,25.8574,25.8663,37967.0
2020-07-13 15:10:00,29.1,29.16,29.08,29.09,42334.0,25.8663,25.9196,25.8485,25.8574,42334.0
2020-07-13 15:20:00,29.09,29.12,29.01,29.04,60165.0,25.8574,25.884,25.7863,25.8129,60165.0
2020-07-13 15:30:00,29.04,29.05,28.94,28.99,69386.0,25.8129,25.8218,25.724,25.7685,69386.0
2020-07-13 15:40:00,28.99,29.06,28.95,28.96,116296.0,25.7685,25.8307,25.7329,25.7418,116296.0
2020-07-13 15:50:00,28.97,28.98,28.88,28.91,283533.0,25.7507,25.7596,25.6707,25.6974,283533.0
2020-07-14 09:30:00,28.81,28.81,28.75,28.8,29132.0,25.6085,25.6085,25.5552,25.5996,29132.0
2020-07-14 09:40:00,28.8,28.95,28.77,28.87,18886.0,25.5996,25.7329,25.5729,25.6618,18886.0
2020-07-14 09:50:00,28.86,28.88,28.79,28.86,22688.0,25.6529,25.6707,25.5907,25.6529,22688.0
2020-07-14 10:00:00,28.87,28.87,28.77,28.78,15344.0,25.6618,25.6618,25.5729,25.5818,15344.0
2020-07-14 10:10:00,28.77,28.89,28.77,28.81,30719.0,25.5729,25.6796,25.5729,25.6085,30719.0
2020-07-14 10:20:00,28.8,28.92,28.8,28.92,20024.0,25.5996,25.7063,25.5996,25.7063,20024.0
2020-07-14 10:30:00,28.94,29.15,28.94,29.06,38116.0,25.724,25.9107,25.724,25.8307,38116.0
2020-07-14 10:40:00,29.06,29.11,29.02,29.05,13194.0,25.8307,25.8752,25.7952,25.8218,13194.0
2020-07-14 10:50:00,29.06,29.14,29.05,29.08,7803.0,25.8307,25.9018,25.8218,25.8485,7803.0
2020-07-14 11:00:00,29.08,29.16,29.03,29.14,25438.0,25.8485,25.9196,25.804,25.9018,25438.0
2020-07-14 11:10:00,29.14,29.24,29.12,29.18,29663.0,25.9018,25.9907,25.884,25.9374,29663.0
2020-07-14 11:20:00,29.19,29.2,29.15,29.16,8827.0,25.9463,25.9552,25.9107,25.9196,8827.0
2020-07-14 11:30:00,29.16,29.23,29.14,29.15,11582.0,25.9196,25.9818,25.9018,25.9107,11582.0
2020-07-14 11:40:00,29.16,29.24,29.16,29.17,11264.0,25.9196,25.9907,25.9196,25.9285,11264.0
2020-07-14 11:50:00,29.17,29.26,29.16,29.26,93527.0,25.9285,26.0085,25.9196,26.0085,93527.0
2020-07-14 12:00:00,29.26,29.27,29.2,29.21,12153.0,26.0085,26.0174,25.9552,25.964,12153.0
2020-07-14 12:10:00,29.22,29.25,29.18,29.25,16452.0,25.9729,25.9996,25.9374,25.9996,16452.0
2020-07-14 12:20:00,29.25,29.27,29.23,29.23,11593.0,25.9996,26.0174,25.9818,25.9818,11593.0
2020-07-14 12:30:00,29.23,29.25,29.21,29.21,12291.0,25.9818,25.9996,25.964,25.964,12291.0
2020-07-14 12:40:00,29.21,29.24,29.19,29.24,10668.0,25.964,25.9907,25.9463,25.9907,10668.0
2020-07-14 12:50:00,29.24,29.25,29.19,29.2,7461.0,25.9907,25.9996,25.9463,25.9552,7461.0
2020-07-14 13:00:00,29.2,29.21,29.17,29.19,7188.0,25.9552,25.964,25.9285,25.9463,7188.0
2020-07-14 13:10:00,29.19,29.23,29.19,29.22,8776.0,25.9463,25.9818,25.9463,25.9729,8776.0
2020-07-14 13:20:00,29.22,29.27,29.22,29.25,8891.0,25.9729,26.0174,25.9729,25.9996,8891.0
2020-07-14 13:30:00,29.26,29.29,29.25,29.29,12210.0,26.0085,26.0352,25.9996,26.0352,12210.0
2020-07-14 13:40:00,29.28,29.29,29.26,29.27,9541.0,26.0263,26.0352,26.0085,26.0174,9541.0
2020-07-14 13:50:00,29.26,29.26,29.16,29.2,22300.0,26.0085,26.0085,25.9196,25.9552,22300.0
2020-07-14 14:00:00,29.2,29.26,29.19,29.25,16719.0,25.9552,26.0085,25.9463,25.9996,16719.0
2020-07-14 14:10:00,29.26,29.33,29.25,29.31,20325.0,26.0085,26.0707,25.9996,26.0529,20325.0
2020-07-14 14:20:00,29.3,29.32,29.29,29.31,16213.0,26.044,26.0618,26.0352,26.0529,16213.0
2020-07-14 14:30:00,29.31,29.32,29.24,29.25,16259.0,26.0529,26.0618,25.9907,25.9996,16259.0
2020-07-14 14:40:00,29.25,29.25,29.19,29.21,12247.0,25.9996,25.9996,25.9463,25.964,12247.0
2020-07-14 14:50:00,29.2,29.24,29.19,29.24,19533.0,25.9552,25.9907,25.9463,25.9907,19533.0
2020-07-14 15:00:00,29.24,29.25,29.18,29.18,23185.0,25.9907,25.9996,25.9374,25.9374,23185.0
2020-07-14 15:10:00,29.2,29.21,29.17,29.19,17266.0,25.9552,25.964,25.9285,25.9463,17266.0
2020-07-14 15:20:00,29.19,29.28,29.19,29.26,19974.0,25.9463,26.0263,25.9463,26.0085,19974.0
2020-07-14 15:30:00,29.26,29.27,29.21,29.26,32367.0,26.0085,26.0174,25.964,26.0085,32367.0
2020-07-14 15:40:00,29.26,29.31,29.26,29.3,64685.0,26.0085,26.0529,26.0085,26.044,64685.0
2020-07-14 15:50:00,29.31,29.38,29.3,29.34,165251.0,26.0529,26.1152,26.044,26.0796,165251.0
2020-07-15 09:30:00,29.54,29.6,29.31,29.34,31431.0,26.2574,26.3107,26.0529,26.0796,31431.0
2020-07-15 09:40:00,29.32,29.33,29.27,29.31,73176.0,26.0618,26.0707,26.0174,26.0529,73176.0
2020-07-15 09:50:00,29.31,29.37,29.28,29.34,31899.0,26.0529,26.1063,26.0263,26.0796,31899.0
2020-07-15 10:00:00,29.35,29.36,29.29,29.34,50617.0,26.0885,26.0974,26.0352,26.0796,50617.0
2020-07-15 10:10:00,29.35,29.46,29.31,29.45,63286.0,26.0885,26.1863,26.0529,26.1774,63286.0
2020-07-15 10:20:00,29.46,29.52,29.44,29.52,18012.0,26.1863,26.2396,26.1685,26.2396,18012.0
2020-07-15 10:30:00,29.53,29.54,29.49,29.5,39290.0,26.2485,26.2574,26.2129,26.2218,39290.0
2020-07-15 10:40:00,29.5,29.51,29.48,29.5,31291.0,26.2218,26.2307,26.204,26.2218,31291.0
2020-07-15 10:50:00,29.49,29.5,29.42,29.42,24975.0,26.2129,26.2218,26.1507,26.1507,24975.0
2020-07-15 11:00:00,29.43,29.43,29.36,29.37,25002.0,26.1596,26.1596,26.0974,26.1063,25002.0
2020-07-15 11:10:00,29.36,29.42,29.36,29.42,31075.0,26.0974,26.1507,26.0974,26.1507,31075.0
2020-07-15 11:20:00,29.42,29.43,29.37,29.39,21523.0,26.1507,26.1596,26.1063,26.124,21523.0
2020-07-15 11:30:00,29.4,29.41,29.36,29.37,13373.0,26.1329,26.1418,26.0974,26.1063,13373.0
2020-07-15 11:40:00,29.36,29.38,29.33,29.35,12929.0,26.0974,26.1152,26.0707,26.0885,12929.0
2020-07-15 11:50:00,29.35,29.39,29.34,29.34,9819.0,26.0885,26.124,26.0796,26.0796,9819.0
2020-07-15 12:00:00,29.34,29.35,29.3,29.33,10224.0,26.0796,26.0885,26.044,26.0707,10224.0
2020-07-15 12:10:00,29.33,29.35,29.3,29.35,12662.0,26.0707,26.0885,26.044,26.0885,12662.0
2020-07-15 12:20:00,29.36,29.38,29.34,29.38,9391.0,26.0974,26.1152,26.0796,26.1152,9391.0
2020-07-15 12:30:00,29.39,29.4,29.35,29.37,10114.0,26.124,26.1329,26.0885,26.1063,10114.0
2020-07-15 12:40:00,29.37,29.44,29.35,29.43,7642.0,26.1063,26.1685,26.0885,26.1596,7642.0
2020-07-15 12:50:00,29.44,29.47,29.43,29.47,9988.0,26.1685,26.1952,26.1596,26.1952,9988.0
2020-07-15 13:00:00,29.46,29.49,29.43,29.48,18551.0,26.1863,26.2129,26.1596,26.204,18551.0
2020-07-15 13:10:00,29.48,29.48,29.44,29.46,15780.0,26.204,26.204,26.1685,26.1863,15780.0
2020-07-15 13:20:00,29.45,29.45,29.42,29.45,7534.0,26.1774,26.1774,26.1507,26.1774,7534.0
2020-07-15 13:30:00,29.46,29.52,29.45,29.5,17508.0,26.1863,26.2396,26.1774,26.2218,17508.0
2020-07-15 13:40:00,29.5,29.52,29.49,29.5,10941.0,26.2218,26.2396,26.2129,26.2218,10941.0
2020-07-15 13:50:00,29.5,29.51,29.44,29.46,25586.0,26.2218,26.2307,26.1685,26.1863,25586.0
2020-07-15 14:00:00,29.45,29.52,29.43,29.47,16596.0,26.1774,26.2396,26.1596,26.1952,16596.0
2020-07-15 14:10:00,29.47,29.49,29.45,29.45,13889.0,26.1952,26.2129,26.1774,26.1774,13889.0
2020-07-15 14:20:00,29.45,29.46,29.42,29.43,11431.0,26.1774,26.1863,26.1507,26.1596,11431.0
2020-07-15 14:30:00,29.43,29.44,29.39,29.4,9392.0,26.1596,26.1685,26.124,26.1329,9392.0
2020-07-15 14:40:00,29.41,29.42,29.39,29.41,26610.0,26.1418,26.1507,26.124,26.1418,26610.0
2020-07-15 14:50:00,29.4,29.4,29.34,29.34,11672.0,26.1329,26.1329,26.0796,26.0796,11672.0
2020-07-15 15:00:00,29.34,29.37,29.32,29.33,12842.0,26.0796,26.1063,26.0618,26.0707,12842.0
2020-07-15 15:10:00,29.33,29.36,29.31,29.36,19697.0,26.0707,26.0974,26.0529,26.0974,19697.0
2020-07-15 15:20:00,29.35,29.41,29.34,29.39,29643.0,26.0885,26.1418,26.0796,26.124,29643.0
2020-07-15 15:30:00,29.39,29.45,29.38,29.42,98144.0,26.124,26.1774,26.1152,26.1507,98144.0
2020-07-15 15:40:00,29.42,29.45,29.4,29.41,136209.0,26.1507,26.1774,26.1329,26.1418,136209.0
2020-07-15 15:50:00,29.41,29.42,29.33,29.42,92107.0,26.1418,26.1507,26.0707,26.1507,92107.0
2020-07-16 09:30:00,29.45,29.45,29.32,29.37,24784.0,26.1774,26.1774,26.0618,26.1063,24784.0
2020-07-16 09:40:00,29.38,29.39,29.32,29.38,28288.0,26.1152,26.124,26.0618,26.1152,28288.0
2020-07-16 09:50:00,29.37,29.42,29.36,29.36,30027.0,26.1063,26.1507,26.0974,26.0974,30027.0
2020-07-16 10:00:00,29.35,29.4,29.34,29.38,41182.0,26.0885,26.1329,26.0796,26.1152,41182.0
2020-07-16 10:10:00,29.38,29.4,29.35,29.4,30281.0,26.1152,26.1329,26.0885,26.1329,30281.0
2020-07-16 10:20:00,29.39,29.56,29.39,29.56,44567.0,26.124,26.2752,26.124,26.2752,44567.0
2020-07-16 10:30:00,29.56,29.64,29.54,29.63,21604.0,26.2752,26.3463,26.2574,26.3374,21604.0
2020-07-16 10:40:00,29.64,29.66,29.58,29.58,16280.0,26.3463,26.364,26.2929,26.2929,16280.0
2020-07-16 10:50:00,29.57,29.57,29.51,29.54,22754.0,26.284,26.284,26.2307,26.2574,22754.0
2020-07-16 11:00:00,29.54,29.61,29.53,29.61,26042.0,26.2574,26.3196,26.2485,26.3196,26042.0
2020-07-16 11:10:00,29.6,29.61,29.51,29.53,14301.0,26.3107,26.3196,26.2307,26.2485,14301.0
2020-07-16 11:20:00,29.53,29.61,29.53,29.59,25356.0,26.2485,26.3196,26.2485,26.3018,25356.0
2020-07-16 11:30:00,29.59,29.6,29.54,29.55,18844.0,26.3018,26.3107,26.2574,26.2663,18844.0
2020-07-16 11:40:00,29.55,29.58,29.52,29.54,56224.0,26.2663,26.2929,26.2396,26.2574,56224.0
2020-07-16 11:50:00,29.55,29.58,29.52,29.53,28086.0,26.2663,26.2929,26.2396,26.2485,28086.0
2020-07-16 12:00:00,29.53,29.56,29.51,29.56,32992.0,26.2485,26.2752,26.2307,26.2752,32992.0
2020-07-16 12:10:00,29.57,29.58,29.52,29.55,37080.0,26.284,26.2929,26.2396,26.2663,37080.0
2020-07-16 12:20:00,29.54,29.61,29.53,29.61,14406.0,26.2574,26.3196,26.2485,26.3196,14406.0
2020-07-16 12:30:00,29.6,29.61,29.58,29.59,9764.0,26.3107,26.3196,26.2929,26.3018,9764.0
2020-07-16 12:40:00,29.59,29.61,29.59,29.6,9053.0,26.3018,26.3196,26.3018,26.3107,9053.0
2020-07-16 12:50:00,29.6,29.61,29.53,29.55,11809.0,26.3107,26.3196,26.2485,26.2663,11809.0
2020-07-16 13:00:00,29.55,29.56,29.53,29.55,10722.0,26.2663,26.2752,26.2485,26.2663,10722.0
2020-07-16 13:10:00,29.55,29.6,29.55,29.58,43210.0,26.2663,26.3107,26.2663,26.2929,43210.0
2020-07-16 13:20:00,29.59,29.62,29.58,29.62,6438.0,26.3018,26.3285,26.2929,26.3285,6438.0
2020-07-16 13:30:00,29.62,29.62,29.56,29.57,29786.0,26.3285,26.3285,26.2752,26.284,29786.0
2020-07-16 13:40:00,29.57,29.58,29.53,29.55,10119.0,26.284,26.2929,26.2485,26.2663,10119.0
2020-07-16 13:50:00,29.55,29.58,29.54,29.56,13780.0,26.2663,26.2929,26.2574,26.2752,13780.0
2020-07-16 14:00:00,29.56,29.59,29.55,29.57,12674.0,26.2752,26.3018,26.2663,26.284,12674.0
2020-07-16 14:10:00,29.57,29.58,29.54,29.55,12148.0,26.284,26.2929,26.2574,26.2663,12148.0
2020-07-16 14:20:00,29.56,29.57,29.51,29.53,40299.0,26.2752,26.284,26.2307,26.2485,40299.0
2020-07-16 14:30:00,29.54,29.56,29.51,29.53,16194.0,26.2574,26.2752,26.2307,26.2485,16194.0
2020-07-16 14:40:00,29.53,29.54,29.49,29.5,21357.0,26.2485,26.2574,26.2129,26.2218,21357.0
2020-07-16 14:50:00,29.5,29.51,29.44,29.45,19523.0,26.2218,26.2307,26.1685,26.1774,19523.0
2020-07-16 15:00:00,29.46,29.5,29.45,29.47,11902.0,26.1863,26.2218,26.1774,26.1952,11902.0
2020-07-16 15:10:00,29.48,29.51,29.46,29.51,15012.0,26.204,26.2307,26.1863,26.2307,15012.0
2020-07-16 15:20:00,29.51,29.53,29.49,29.52,33360.0,26.2307,26.2485,26.2129,26.2396,33360.0
2020-07-16 15:30:00,29.52,29.55,29.49,29.55,28129.0,26.2396,26.2663,26.2129,26.2663,28129.0
2020-07-16 15:40:00,29.55,29.56,29.51,29.52,50758.0,26.2663,26.2752,26.2307,26.2396,50758.0
2020-07-16 15:50:00,29.52,29.57,29.5,29.55,163204.0,26.2396,26.284,26.2218,26.2663,163204.0
2020-07-17 09:30:00,29.57,29.71,29.51,29.63,40185.0,26.284,26.4085,26.2307,26.3374,40185.0
2020-07-17 09:40:00,29.63,29.64,29.56,29.61,42859.0,26.3374,26.3463,26.2752,26.3196,42859.0
2020-07-17 09:50:00,29.61,29.62,29.5,29.51,19776.0,26.3196,26.3285,26.2218,26.2307,19776.0
2020-07-17 10:00:00,29.5,29.51,29.46,29.49,23826.0,26.2218,26.2307,26.1863,26.2129,23826.0
2020-07-17 10:10:00,29.48,29.51,29.45,29.49,19668.0,26.204,26.2307,26.1774,26.2129,19668.0
2020-07-17 10:20:00,29.49,29.51,29.42,29.45,16218.0,26.2129,26.2307,26.1507,26.1774,16218.0
2020-07-17 10:30:00,29.46,29.51,29.43,29.48,18824.0,26.1863,26.2307,26.1596,26.204,18824.0
2020-07-17 10:40:00,29.48,29.48,29.42,29.43,137746.0,26.204,26.204,26.1507,26.1596,137746.0
2020-07-17 10:50:00,29.44,29.52,29.43,29.48,22336.0,26.1685,26.2396,26.1596,26.204,22336.0
2020-07-17 11:00:00,29.49,29.58,29.49,29.58,25084.0,26.2129,26.2929,26.2129,26.2929,25084.0
2020-07-17 11:10:00,29.58,29.63,29.56,29.59,120404.0,26.2929,26.3374,26.2752,26.3018,120404.0
2020-07-17 11:20:00,29.6,29.69,29.58,29.67,110434.0,26.3107,26.3907,26.2929,26.3729,110434.0
2020-07-17 11:30:00,29.66,29.67,29.63,29.66,29478.0,26.364,26.3729,26.3374,26.364,29478.0
2020-07-17 11:40:00,29.66,29.69,29.64,29.64,25762.0,26.364,26.3907,26.3463,26.3463,25762.0
2020-07-17 11:50:00,29.64,29.68,29.61,29.64,40283.0,26.3463,26.3818,26.3196,26.3463,40283.0
2020-07-17 12:00:00,29.65,29.68,29.63,29.68,34006.0,26.3551,26.3818,26.3374,26.3818,34006.0
2020-07-17 12:10:00,29.69,29.69,29.65,29.67,24890.0,26.3907,26.3907,26.3551,26.3729,24890.0
2020-07-17 12:20:00,29.67,29.68,29.66,29.67,8579.0,26.3729,26.3818,26.364,26.3729,8579.0
2020-07-17 12:30:00,29.67,29.77,29.64,29.76,63946.0,26.3729,26.4618,26.3463,26.4529,63946.0
2020-07-17 12:40:00,29.76,29.76,29.67,29.7,23836.0,26.4529,26.4529,26.3729,26.3996,23836.0
2020-07-17 12:50:00,29.69,29.71,29.68,29.7,15033.0,26.3907,26.4085,26.3818,26.3996,15033.0
2020-07-17 13:00:00,29.7,29.7,29.65,29.66,18980.0,26.3996,26.3996,26.3551,26.364,18980.0
2020-07-17 13:10:00,29.67,29.68,29.61,29.64,75911.0,26.3729,26.3818,26.3196,26.3463,75911.0
2020-07-17 13:20:00,29.64,29.69,29.62,29.67,34475.0,26.3463,26.3907,26.3285,26.3729,34475.0
2020-07-17 13:30:00,29.68,29.68,29.64,29.64,10220.0,26.3818,26.3818,26.3463,26.3463,10220.0
2020-07-17 13:40:00,29.65,29.65,29.61,29.62,23358.0,26.3551,26.3551,26.3196,26.3285,23358.0
2020-07-17 13:50:00,29.62,29.64,29.62,29.62,21809.0,26.3285,26.3463,26.3285,26.3285,21809.0
2020-07-17 14:00:00,29.63,29.67,29.62,29.67,34521.0,26.3374,26.3729,26.3285,26.3729,34521.0
2020-07-17 14:10:00,29.67,29.71,29.66,29.7,19797.0,26.3729,26.4085,26.364,26.3996,19797.0
2020-07-17 14:20:00,29.7,29.71,29.68,29.7,19611.0,26.3996,26.4085,26.3818,26.3996,19611.0
2020-07-17 14:30:00,29.7,29.71,29.66,29.66,20640.0,26.3996,26.4085,26.364,26.364,20640.0
2020-07-17 14:40:00,29.67,29.68,29.66,29.67,17093.0,26.3729,26.3818,26.364,26.3729,17093.0
2020-07-17 14:50:00,29.67,29.72,29.66,29.7,23449.0,26.3729,26.4174,26.364,26.3996,23449.0
2020-07-17 15:00:00,29.71,29.72,29.67,29.7,29285.0,26.4085,26.4174,26.3729,26.3996,29285.0
2020-07-17 15:10:00,29.7,29.71,29.68,29.7,22024.0,26.3996,26.4085,26.3818,26.3996,22024.0
2020-07-17 15:20:00,29.7,29.75,29.7,29.74,39865.0,26.3996,26.444,26.3996,26.4351,39865.0
2020-07-17 15:30:00,29.74,29.77,29.73,29.76,34774.0,26.4351,26.4618,26.4263,26.4529,34774.0
2020-07-17 15:40:00,29.75,29.79,29.74,29.79,49222.0,26.444,26.4796,26.4351,26.4796,49222.0
2020-07-17 15:50:00,29.78,29.8,29.74,29.78,272563.0,26.4707,26.4885,26.4351,26.4707,272563.0
2020-07-20 09:30:00,29.78,29.95,29.78,29.9,74575.0,26.4707,26.6218,26.4707,26.5774,74575.0
2020-07-20 09:40:00,29.9,29.94,29.8,29.8,30751.0,26.5774,26.6129,26.4885,26.4885,30751.0
2020-07-20 09:50:00,29.79,29.86,29.76,29.81,78988.0,26.4796,26.5418,26.4529,26.4974,78988.0
2020-07-20 10:00:00,29.82,29.83,29.7,29.72,19969.0,26.5063,26.5151,26.3996,26.4174,19969.0
2020-07-20 10:10:00,29.71,29.76,29.7,29.74,26283.0,26.4085,26.4529,26.3996,26.4351,26283.0
2020-07-20 10:20:00,29.73,29.8,29.71,29.8,20682.0,26.4263,26.4885,26.4085,26.4885,20682.0
2020-07-20 10:30:00,29.8,29.81,29.77,29.78,23554.0,26.4885,26.4974,26.4618,26.4707,23554.0
2020-07-20 10:40:00,29.78,29.85,29.77,29.83,64385.0,26.4707,26.5329,26.4618,26.5151,64385.0
2020-07-20 10:50:00,29.84,29.84,29.74,29.76,17980.0,26.524,26.524,26.4351,26.4529,17980.0
2020-07-20 11:00:00,29.76,29.83,29.75,29.8,25356.0,26.4529,26.5151,26.444,26.4885,25356.0
2020-07-20 11:10:00,29.8,29.87,29.79,29.84,42127.0,26.4885,26.5507,26.4796,26.524,42127.0
2020-07-20 11:20:00,29.85,29.87,29.82,29.87,27455.0,26.5329,26.5507,26.5063,26.5507,27455.0
2020-07-20 11:30:00,29.87,29.87,29.83,29.86,23470.0,26.5507,26.5507,26.5151,26.5418,23470.0
2020-07-20 11:40:00,29.86,29.92,29.86,29.9,14802.0,26.5418,26.5951,26.5418,26.5774,14802.0
2020-07-20 11:50:00,29.89,29.9,29.88,29.89,9409.0,26.5685,26.5774,26.5596,26.5685,9409.0
2020-07-20 12:00:00,29.89,29.89,29.8,29.8,86471.0,26.5685,26.5685,26.4885,26.4885,86471.0
2020-07-20 12:10:00,29.81,29.84,29.75,29.77,50807.0,26.4974,26.524,26.444,26.4618,50807.0
2020-07-20 12:20:00,29.77,29.8,29.73,29.77,33328.0,26.4618,26.4885,26.4263,26.4618,33328.0
2020-07-20 12:30:00,29.77,29.81,29.76,29.79,20092.0,26.4618,26.4974,26.4529,26.4796,20092.0
2020-07-20 12:40:00,29.79,29.82,29.78,29.82,17434.0,26.4796,26.5063,26.4707,26.5063,17434.0
2020-07-20 12:50:00,29.82,29.82,29.77,29.79,39976.0,26.5063,26.5063,26.4618,26.4796,39976.0
2020-07-20 13:00:00,29.8,29.82,29.7,29.74,110116.0,26.4885,26.5063,26.3996,26.4351,110116.0
2020-07-20 13:10:00,29.75,29.75,29.68,29.72,19689.0,26.444,26.444,26.3818,26.4174,19689.0
2020-07-20 13:20:00,29.71,29.77,29.7,29.76,20980.0,26.4085,26.4618,26.3996,26.4529,20980.0
2020-07-20 13:30:00,29.76,29.76,29.71,29.74,22042.0,26.4529,26.4529,26.4085,26.4351,22042.0
2020-07-20 13:40:00,29.75,29.76,29.72,29.75,17227.0,26.444,26.4529,26.4174,26.444,17227.0
2020-07-20 13:50:00,29.75,29.82,29.74,29.79,23144.0,26.444,26.5063,26.4351,26.4796,23144.0
2020-07-20 14:00:00,29.8,29.8,29.76,29.77,12171.0,26.4885,26.4885,26.4529,26.4618,12171.0
2020-07-20 14:10:00,29.77,29.78,29.73,29.75,15466.0,26.4618,26.4707,26.4263,26.444,15466.0
2020-07-20 14:20:00,29.75,29.81,29.74,29.8,19229.0,26.444,26.4974,26.4351,26.4885,19229.0
2020-07-20 14:30:00,29.8,29.81,29.76,29.77,16321.0,26.4885,26.4974,26.4529,26.4618,16321.0
2020-07-20 14:40:00,29.76,29.79,29.74,29.77,17038.0,26.4529,26.4796,26.4351,26.4618,17038.0
2020-07-20 14:50:00,29.78,29.79,29.74,29.78,45738.0,26.4707,26.4796,26.4351,26.4707,45738.0
2020-07-20 15:00:00,29.77,29.82,29.76,29.77,22311.0,26.4618,26.5063,26.4529,26.4618,22311.0
2020-07-20 15:10:00,29.77,29.77,29.73,29.76,43023.0,26.4618,26.4618,26.4263,26.4529,43023.0
2020-07-20 15:20:00,29.76,29.78,29.74,29.77,28709.0,26.4529,26.4707,26.4351,26.4618,28709.0
2020-07-20 15:30:00,29.78,29.82,29.77,29.78,52208.0,26.4707,26.5063,26.4618,26.4707,52208.0
2020-07-20 15:40:00,29.78,29.79,29.75,29.77,54729.0,26.4707,26.4796,26.444,26.4618,54729.0
2020-07-20 15:50:00,29.76,29.81,29.74,29.75,172815.0,26.4529,26.4974,26.4351,26.444,172815.0
2020-07-21 09:30:00,30.0,30.0,29.72,29.86,79094.0,26.6663,26.6663,26.4174,26.5418,79094.0
2020-07-21 09:40:00,29.87,29.92,29.79,29.8,59781.0,26.5507,26.5951,26.4796,26.4885,59781.0
2020-07-21 09:50:00,29.8,29.84,29.76,29.8,63536.0,26.4885,26.524,26.4529,26.4885,63536.0
2020-07-21 10:00:00,29.79,29.83,29.74,29.77,51408.0,26.4796,26.5151,26.4351,26.4618,51408.0
2020-07-21 10:10:00,29.76,29.81,29.75,29.8,52275.0,26.4529,26.4974,26.444,26.4885,52275.0
2020-07-21 10:20:00,29.79,29.83,29.68,29.72,235189.0,26.4796,26.5151,26.3818,26.4174,235189.0
2020-07-21 10:30:00,29.71,29.81,29.71,29.79,105881.0,26.4085,26.4974,26.4085,26.4796,105881.0
2020-07-21 10:40:00,29.79,29.82,29.76,29.8,79345.0,26.4796,26.5063,26.4529,26.4885,79345.0
2020-07-21 10:50:00,29.79,29.89,29.79,29.89,49770.0,26.4796,26.5685,26.4796,26.5685,49770.0
2020-07-21 11:00:00,29.88,29.98,29.87,29.95,32080.0,26.5596,26.6485,26.5507,26.6218,32080.0
2020-07-21 11:10:00,29.95,29.96,29.9,29.93,93083.0,26.6218,26.6307,26.5774,26.604,93083.0
2020-07-21 11:20:00,29.92,29.96,29.87,29.9,21335.0,26.5951,26.6307,26.5507,26.5774,21335.0
2020-07-21 11:30:00,29.91,29.92,29.85,29.88,22245.0,26.5863,26.5951,26.5329,26.5596,22245.0
2020-07-21 11:40:00,29.88,29.88,29.83,29.83,15400.0,26.5596,26.5596,26.5151,26.5151,15400.0
2020-07-21 11:50:00,29.83,29.84,29.79,29.83,18764.0,26.5151,26.524,26.4796,26.5151,18764.0
2020-07-21 12:00:00,29.82,29.82,29.79,29.81,13207.0,26.5063,26.5063,26.4796,26.4974,13207.0
2020-07-21 12:10:00,29.81,29.83,29.78,29.82,9659.0,26.4974,26.5151,26.4707,26.5063,9659.0
2020-07-21 12:20:00,29.82,29.87,29.82,29.86,15084.0,26.5063,26.5507,26.5063,26.5418,15084.0
2020-07-21 12:30:00,29.86,29.86,29.84,29.85,12323.0,26.5418,26.5418,26.524,26.5329,12323.0
2020-07-21 12:40:00,29.85,29.89,29.84,29.88,5655.0,26.5329,26.5685,26.524,26.5596,5655.0
2020-07-21 12:50:00,29.88,29.91,29.87,29.91,10623.0,26.5596,26.5863,26.5507,26.5863,10623.0
2020-07-21 13:00:00,29.91,29.92,29.87,29.89,9990.0,26.5863,26.5951,26.5507,26.5685,9990.0
2020-07-21 13:10:00,29.88,29.9,29.86,29.9,20236.0,26.5596,26.5774,26.5418,26.5774,20236.0
2020-07-21 13:20:00,29.9,29.9,29.85,29.9,14774.0,26.5774,26.5774,26.5329,26.5774,14774.0
2020-07-21 13:30:00,29.9,29.92,29.88,29.9,16181.0,26.5774,26.5951,26.5596,26.5774,16181.0
2020-07-21 13:40:00,29.9,29.91,29.87,29.89,11467.0,26.5774,26.5863,26.5507,26.5685,11467.0
2020-07-21 13:50:00,29.89,29.92,29.89,29.89,15649.0,26.5685,26.5951,26.5685,26.5685,15649.0
2020-07-21 14:00:00,29.9,29.93,29.89,29.93,19452.0,26.5774,26.604,26.5685,26.604,19452.0
2020-07-21 14:10:00,29.93,29.94,29.89,29.9,18168.0,26.604,26.6129,26.5685,26.5774,18168.0
2020-07-21 14:20:00,29.9,29.96,29.89,29.96,59604.0,26.5774,26.6307,26.5685,26.6307,59604.0
2020-07-21 14:30:00,29.96,29.96,29.91,29.94,51232.0,26.6307,26.6307,26.5863,26.6129,51232.0
2020-07-21 14:40:00,29.94,29.94,29.9,29.92,42843.0,26.6129,26.6129,26.5774,26.5951,42843.0
2020-07-21 14:50:00,29.92,29.93,29.89,29.91,28660.0,26.5951,26.604,26.5685,26.5863,28660.0
2020-07-21 15:00:00,29.91,29.91,29.88,29.89,22657.0,26.5863,26.5863,26.5596,26.5685,22657.0
2020-07-21 15:10:00,29.89,29.9,29.85,29.87,41210.0,26.5685,26.5774,26.5329,26.5507,41210.0
2020-07-21 15:20:00,29.87,29.88,29.84,29.85,34347.0,26.5507,26.5596,26.524,26.5329,34347.0
2020-07-21 15:30:00,29.84,29.88,29.79,29.82,84260.0,26.524,26.5596,26.4796,26.5063,84260.0
2020-07-21 15:40:00,29.82,29.87,29.81,29.84,59763.0,26.5063,26.5507,26.4974,26.524,59763.0
2020-07-21 15:50:00,29.84,29.88,29.8,29.87,231326.0,26.524,26.5596,26.4885,26.5507,231326.0
2020-07-22 09:30:00,30.03,30.15,29.95,30.12,43006.0,26.6929,26.7996,26.6218,26.7729,43006.0
2020-07-22 09:40:00,30.11,30.13,29.99,30.0,19875.0,26.764,26.7818,26.6574,26.6663,19875.0
2020-07-22 09:50:00,30.0,30.05,29.94,29.95,21245.0,26.6663,26.7107,26.6129,26.6218,21245.0
2020-07-22 10:00:00,29.95,29.96,29.85,29.86,15219.0,26.6218,26.6307,26.5329,26.5418,15219.0
2020-07-22 10:10:00,29.86,29.96,29.83,29.96,21061.0,26.5418,26.6307,26.5151,26.6307,21061.0
2020-07-22 10:20:00,29.96,29.99,29.93,29.96,48992.0,26.6307,26.6574,26.604,26.6307,48992.0
2020-07-22 10:30:00,29.96,30.07,29.94,30.06,28241.0,26.6307,26.7285,26.6129,26.7196,28241.0
2020-07-22 10:40:00,30.06,30.14,30.05,30.14,32257.0,26.7196,26.7907,26.7107,26.7907,32257.0
2020-07-22 10:50:00,30.14,30.15,30.1,30.11,45118.0,26.7907,26.7996,26.7551,26.764,45118.0
2020-07-22 11:00:00,30.11,30.14,30.07,30.07,15587.0,26.764,26.7907,26.7285,26.7285,15587.0
2020-07-22 11:10:00,30.07,30.12,30.06,30.08,24024.0,26.7285,26.7729,26.7196,26.7374,24024.0
2020-07-22 11:20:00,30.09,30.09,30.05,30.06,12769.0,26.7463,26.7463,26.7107,26.7196,12769.0
2020-07-22 11:30:00,30.06,30.14,30.05,30.14,20084.0,26.7196,26.7907,26.7107,26.7907,20084.0
2020-07-22 11:40:00,30.13,30.2,30.11,30.16,27750.0,26.7818,26.844,26.764,26.8085,27750.0
2020-07-22 11:50:00,30.16,30.2,30.16,30.17,16791.0,26.8085,26.844,26.8085,26.8174,16791.0
2020-07-22 12:00:00,30.16,30.2,30.16,30.2,13975.0,26.8085,26.844,26.8085,26.844,13975.0
2020-07-22 12:10:00,30.2,30.27,30.19,30.2,28352.0,26.844,26.9063,26.8351,26.844,28352.0
2020-07-22 12:20:00,30.2,30.22,30.18,30.21,20883.0,26.844,26.8618,26.8263,26.8529,20883.0
2020-07-22 12:30:00,30.2,30.2,30.15,30.17,20595.0,26.844,26.844,26.7996,26.8174,20595.0
2020-07-22 12:40:00,30.18,30.2,30.17,30.19,11833.0,26.8263,26.844,26.8174,26.8351,11833.0
2020-07-22 12:50:00,30.19,30.22,30.18,30.19,26417.0,26.8351,26.8618,26.8263,26.8351,26417.0
2020-07-22 13:00:00,30.2,30.2,30.17,30.18,13290.0,26.844,26.844,26.8174,26.8263,13290.0
2020-07-22 13:10:00,30.19,30.24,30.19,30.24,14461.0,26.8351,26.8796,26.8351,26.8796,14461.0
2020-07-22 13:20:00,30.23,30.23,30.2,30.23,15932.0,26.8707,26.8707,26.844,26.8707,15932.0
2020-07-22 13:30:00,30.23,30.23,30.2,30.22,14204.0,26.8707,26.8707,26.844,26.8618,14204.0
2020-07-22 13:40:00,30.21,30.23,30.2,30.21,13393.0,26.8529,26.8707,26.844,26.8529,13393.0
2020-07-22 13:50:00,30.21,30.22,30.16,30.16,14822.0,26.8529,26.8618,26.8085,26.8085,14822.0
2020-07-22 14:00:00,30.16,30.21,30.16,30.18,22316.0,26.8085,26.8529,26.8085,26.8263,22316.0
2020-07-22 14:10:00,30.17,30.19,30.15,30.17,20559.0,26.8174,26.8351,26.7996,26.8174,20559.0
2020-07-22 14:20:00,30.18,30.18,30.14,30.16,18813.0,26.8263,26.8263,26.7907,26.8085,18813.0
2020-07-22 14:30:00,30.15,30.21,30.13,30.2,22274.0,26.7996,26.8529,26.7818,26.844,22274.0
2020-07-22 14:40:00,30.2,30.24,30.16,30.17,75095.0,26.844,26.8796,26.8085,26.8174,75095.0
2020-07-22 14:50:00,30.16,30.16,30.1,30.12,17216.0,26.8085,26.8085,26.7551,26.7729,17216.0
2020-07-22 15:00:00,30.12,30.15,30.11,30.13,25238.0,26.7729,26.7996,26.764,26.7818,25238.0
2020-07-22 15:10:00,30.14,30.23,30.13,30.21,36278.0,26.7907,26.8707,26.7818,26.8529,36278.0
2020-07-22 15:20:00,30.22,30.23,30.19,30.2,28406.0,26.8618,26.8707,26.8351,26.844,28406.0
2020-07-22 15:30:00,30.21,30.21,30.15,30.15,50607.0,26.8529,26.8529,26.7996,26.7996,50607.0
2020-07-22 15:40:00,30.15,30.24,30.15,30.24,62013.0,26.7996,26.8796,26.7996,26.8796,62013.0
2020-07-22 15:50:00,30.24,30.37,30.22,30.3,269243.0,26.8796,26.9951,26.8618,26.9329,269243.0
2020-07-23 09:30:00,30.3,30.4,30.28,30.3,30270.0,26.9329,27.0218,26.9151,26.9329,30270.0
2020-07-23 09:40:00,30.31,30.39,30.29,30.34,21123.0,26.9418,27.0129,26.924,26.9685,21123.0
2020-07-23 09:50:00,30.35,30.36,30.3,30.33,14134.0,26.9774,26.9863,26.9329,26.9596,14134.0
2020-07-23 10:00:00,30.33,30.4,30.31,30.38,20099.0,26.9596,27.0218,26.9418,27.004,20099.0
2020-07-23 10:10:00,30.38,30.39,30.29,30.29,11807.0,27.004,27.0129,26.924,26.924,11807.0
2020-07-23 10:20:00,30.29,30.3,30.24,30.28,15489.0,26.924,26.9329,26.8796,26.9151,15489.0
2020-07-23 10:30:00,30.27,30.31,30.26,30.31,11201.0,26.9063,26.9418,26.8974,26.9418,11201.0
2020-07-23 10:40:00,30.33,30.33,30.28,30.33,9375.0,26.9596,26.9596,26.9151,26.9596,9375.0
2020-07-23 10:50:00,30.32,30.33,30.28,30.28,13452.0,26.9507,26.9596,26.9151,26.9151,13452.0
2020-07-23 11:00:00,30.29,30.31,30.25,30.26,13507.0,26.924,26.9418,26.8885,26.8974,13507.0
2020-07-23 11:10:00,30.27,30.31,30.25,30.3,8572.0,26.9063,26.9418,26.8885,26.9329,8572.0
2020-07-23 11:20:00,30.31,30.37,30.29,30.37,17699.0,26.9418,26.9951,26.924,26.9951,17699.0
2020-07-23 11:30:00,30.37,30.42,30.37,30.4,11435.0,26.9951,27.0396,26.9951,27.0218,11435.0
2020-07-23 11:40:00,30.4,30.4,30.36,30.38,11711.0,27.0218,27.0218,26.9863,27.004,11711.0
2020-07-23 11:50:00,30.38,30.4,30.36,30.37,13955.0,27.004,27.0218,26.9863,26.9951,13955.0
2020-07-23 12:00:00,30.37,30.37,30.33,30.35,9725.0,26.9951,26.9951,26.9596,26.9774,9725.0
2020-07-23 12:10:00,30.35,30.38,30.34,30.36,8799.0,26.9774,27.004,26.9685,26.9863,8799.0
2020-07-23 12:20:00,30.35,30.37,30.31,30.33,10221.0,26.9774,26.9951,26.9418,26.9596,10221.0
2020-07-23 12:30:00,30.33,30.34,30.29,30.33,15298.0,26.9596,26.9685,26.924,26.9596,15298.0
2020-07-23 12:40:00,30.33,30.37,30.32,30.35,11108.0,26.9596,26.9951,26.9507,26.9774,11108.0
2020-07-23 12:50:00,30.35,30.35,30.28,30.31,8279.0,26.9774,26.9774,26.9151,26.9418,8279.0
2020-07-23 13:00:00,30.32,30.37,30.31,30.35,5354.0,26.9507,26.9951,26.9418,26.9774,5354.0
2020-07-23 13:10:00,30.35,30.35,30.29,30.3,16180.0,26.9774,26.9774,26.924,26.9329,16180.0
2020-07-23 13:20:00,30.3,30.3,30.26,30.28,12937.0,26.9329,26.9329,26.8974,26.9151,12937.0
2020-07-23 13:30:00,30.27,30.28,30.25,30.27,9637.0,26.9063,26.9151,26.8885,26.9063,9637.0
2020-07-23 13:40:00,30.27,30.28,30.22,30.23,15109.0,26.9063,26.9151,26.8618,26.8707,15109.0
2020-07-23 13:50:00,30.23,30.25,30.21,30.24,17281.0,26.8707,26.8885,26.8529,26.8796,17281.0
2020-07-23 14:00:00,30.23,30.24,30.17,30.19,19242.0,26.8707,26.8796,26.8174,26.8351,19242.0
2020-07-23 14:10:00,30.18,30.22,30.16,30.21,74092.0,26.8263,26.8618,26.8085,26.8529,74092.0
2020-07-23 14:20:00,30.21,30.26,30.19,30.25,28781.0,26.8529,26.8974,26.8351,26.8885,28781.0
2020-07-23 14:30:00,30.26,30.3,30.22,30.22,25828.0,26.8974,26.9329,26.8618,26.8618,25828.0
2020-07-23 14:40:00,30.22,30.27,30.22,30.26,27980.0,26.8618,26.9063,26.8618,26.8974,27980.0
2020-07-23 14:50:00,30.26,30.29,30.25,30.28,27956.0,26.8974,26.924,26.8885,26.9151,27956.0
2020-07-23 15:00:00,30.29,30.37,30.28,30.37,58524.0,26.924,26.9951,26.9151,26.9951,58524.0
2020-07-23 15:10:00,30.37,30.38,30.33,30.35,40913.0,26.9951,27.004,26.9596,26.9774,40913.0
2020-07-23 15:20:00,30.35,30.37,30.29,30.31,41654.0,26.9774,26.9951,26.924,26.9418,41654.0
2020-07-23 15:30:00,30.3,30.34,30.27,30.32,56118.0,26.9329,26.9685,26.9063,26.9507,56118.0
2020-07-23 15:40:00,30.31,30.32,30.27,30.3,73953.0,26.9418,26.9507,26.9063,26.9329,73953.0
2020-07-23 15:50:00,30.3,30.33,30.22,30.26,186034.0,26.9329,26.9596,26.8618,26.8974,186034.0
2020-07-24 09:30:00,30.16,30.27,30.1,30.23,41486.0,26.8085,26.9063,26.7551,26.8707,41486.0
2020-07-24 09:40:00,30.22,30.23,30.06,30.07,34323.0,26.8618,26.8707,26.7196,26.7285,34323.0
2020-07-24 09:50:00,30.07,30.17,30.07,30.16,27027.0,26.7285,26.8174,26.7285,26.8085,27027.0
2020-07-24 10:00:00,30.18,30.2,30.11,30.15,21986.0,26.8263,26.844,26.764,26.7996,21986.0
2020-07-24 10:10:00,30.15,30.18,30.12,30.15,17154.0,26.7996,26.8263,26.7729,26.7996,17154.0
2020-07-24 10:20:00,30.16,30.16,30.1,30.12,73523.0,26.8085,26.8085,26.7551,26.7729,73523.0
2020-07-24 10:30:00,30.12,30.12,30.04,30.05,19960.0,26.7729,26.7729,26.7018,26.7107,19960.0
2020-07-24 10:40:00,30.05,30.11,30.05,30.11,16519.0,26.7107,26.764,26.7107,26.764,16519.0
2020-07-24 10:50:00,30.12,30.19,30.12,30.17,14648.0,26.7729,26.8351,26.7729,26.8174,14648.0
2020-07-24 11:00:00,30.17,30.25,30.17,30.22,18484.0,26.8174,26.8885,26.8174,26.8618,18484.0
2020-07-24 11:10:00,30.21,30.23,30.16,30.17,18107.0,26.8529,26.8707,26.8085,26.8174,18107.0
2020-07-24 11:20:00,30.17,30.18,30.12,30.17,14686.0,26.8174,26.8263,26.7729,26.8174,14686.0
2020-07-24 11:30:00,30.17,30.18,30.14,30.15,6571.0,26.8174,26.8263,26.7907,26.7996,6571.0
2020-07-24 11:40:00,30.15,30.25,30.15,30.16,19737.0,26.7996,26.8885,26.7996,26.8085,19737.0
2020-07-24 11:50:00,30.16,30.19,30.12,30.13,13840.0,26.8085,26.8351,26.7729,26.7818,13840.0
2020-07-24 12:00:00,30.14,30.15,30.12,30.15,12920.0,26.7907,26.7996,26.7729,26.7996,12920.0
2020-07-24 12:10:00,30.15,30.18,30.14,30.15,13101.0,26.7996,26.8263,26.7907,26.7996,13101.0
2020-07-24 12:20:00,30.15,30.19,30.15,30.19,11274.0,26.7996,26.8351,26.7996,26.8351,11274.0
2020-07-24 12:30:00,30.18,30.21,30.17,30.21,9346.0,26.8263,26.8529,26.8174,26.8529,9346.0
2020-07-24 12:40:00,30.2,30.21,30.18,30.19,11917.0,26.844,26.8529,26.8263,26.8351,11917.0
2020-07-24 12:50:00,30.19,30.25,30.16,30.24,18188.0,26.8351,26.8885,26.8085,26.8796,18188.0
2020-07-24 13:00:00,30.23,30.26,30.18,30.2,11867.0,26.8707,26.8974,26.8263,26.844,11867.0
2020-07-24 13:10:00,30.2,30.2,30.14,30.18,17708.0,26.844,26.844,26.7907,26.8263,17708.0
2020-07-24 13:20:00,30.19,30.21,30.17,30.21,13066.0,26.8351,26.8529,26.8174,26.8529,13066.0
2020-07-24 13:30:00,30.2,30.22,30.18,30.22,7438.0,26.844,26.8618,26.8263,26.8618,7438.0
2020-07-24 13:40:00,30.22,30.27,30.21,30.27,10330.0,26.8618,26.9063,26.8529,26.9063,10330.0
2020-07-24 13:50:00,30.27,30.29,30.26,30.29,9889.0,26.9063,26.924,26.8974,26.924,9889.0
2020-07-24 14:00:00,30.29,30.33,30.27,30.32,17221.0,26.924,26.9596,26.9063,26.9507,17221.0
2020-07-24 14:10:00,30.31,30.32,30.28,30.32,12208.0,26.9418,26.9507,26.9151,26.9507,12208.0
2020-07-24 14:20:00,30.32,30.34,30.3,30.33,12154.0,26.9507,26.9685,26.9329,26.9596,12154.0
2020-07-24 14:30:00,30.34,30.34,30.29,30.33,14608.0,26.9685,26.9685,26.924,26.9596,14608.0
2020-07-24 14:40:00,30.32,30.33,30.29,30.3,5923.0,26.9507,26.9596,26.924,26.9329,5923.0
2020-07-24 14:50:00,30.29,30.31,30.27,30.29,10488.0,26.924,26.9418,26.9063,26.924,10488.0
2020-07-24 15:00:00,30.3,30.35,30.28,30.33,13077.0,26.9329,26.9774,26.9151,26.9596,13077.0
2020-07-24 15:10:00,30.33,30.33,30.28,30.29,9985.0,26.9596,26.9596,26.9151,26.924,9985.0
2020-07-24 15:20:00,30.3,30.31,30.27,30.28,15005.0,26.9329,26.9418,26.9063,26.9151,15005.0
2020-07-24 15:30:00,30.29,30.35,30.24,30.35,29337.0,26.924,26.9774,26.8796,26.9774,29337.0
2020-07-24 15:40:00,30.35,30.37,30.33,30.37,31903.0,26.9774,26.9951,26.9596,26.9951,31903.0
2020-07-24 15:50:00,30.36,30.37,30.32,30.33,106486.0,26.9863,26.9951,26.9507,26.9596,106486.0
2020-07-27 09:30:00,30.5,30.73,30.49,30.69,49288.0,27.1107,27.3151,27.1018,27.2796,49288.0
2020-07-27 09:40:00,30.67,30.78,30.67,30.74,35498.0,27.2618,27.3596,27.2618,27.324,35498.0
2020-07-27 09:50:00,30.74,30.8,30.73,30.78,34943.0,27.324,27.3774,27.3151,27.3596,34943.0
2020-07-27 10:00:00,30.78,30.8,30.74,30.8,25390.0,27.3596,27.3774,27.324,27.3774,25390.0
2020-07-27 10:10:00,30.79,30.91,30.77,30.91,48927.0,27.3685,27.4751,27.3507,27.4751,48927.0
2020-07-27 10:20:00,30.91,30.91,30.86,30.88,27160.0,27.4751,27.4751,27.4307,27.4485,27160.0
2020-07-27 10:30:00,30.88,30.9,30.83,30.87,18597.0,27.4485,27.4662,27.404,27.4396,18597.0
2020-07-27 10:40:00,30.87,30.92,30.86,30.9,18224.0,27.4396,27.484,27.4307,27.4662,18224.0
2020-07-27 10:50:00,30.89,30.91,30.83,30.86,24547.0,27.4574,27.4751,27.404,27.4307,24547.0
2020-07-27 11:00:00,30.85,30.87,30.81,30.85,15331.0,27.4218,27.4396,27.3862,27.4218,15331.0
2020-07-27 11:10:00,30.84,30.85,30.8,30.84,15088.0,27.4129,27.4218,27.3774,27.4129,15088.0
2020-07-27 11:20:00,30.84,30.86,30.81,30.83,28224.0,27.4129,27.4307,27.3862,27.404,28224.0
2020-07-27 11:30:00,30.83,30.86,30.8,30.83,22432.0,27.404,27.4307,27.3774,27.404,22432.0
2020-07-27 11:40:00,30.83,30.86,30.8,30.86,28610.0,27.404,27.4307,27.3774,27.4307,28610.0
2020-07-27 11:50:00,30.86,30.87,30.81,30.82,26398.0,27.4307,27.4396,27.3862,27.3951,26398.0
2020-07-27 12:00:00,30.82,30.87,30.81,30.85,21829.0,27.3951,27.4396,27.3862,27.4218,21829.0
2020-07-27 12:10:00,30.86,30.89,30.84,30.85,11671.0,27.4307,27.4574,27.4129,27.4218,11671.0
2020-07-27 12:20:00,30.85,30.87,30.84,30.87,12196.0,27.4218,27.4396,27.4129,27.4396,12196.0
2020-07-27 12:30:00,30.87,30.88,30.84,30.86,13228.0,27.4396,27.4485,27.4129,27.4307,13228.0
2020-07-27 12:40:00,30.86,30.86,30.81,30.83,18975.0,27.4307,27.4307,27.3862,27.404,18975.0
2020-07-27 12:50:00,30.83,30.85,30.82,30.82,12293.0,27.404,27.4218,27.3951,27.3951,12293.0
2020-07-27 13:00:00,30.82,30.85,30.81,30.84,12407.0,27.3951,27.4218,27.3862,27.4129,12407.0
2020-07-27 13:10:00,30.84,30.86,30.82,30.84,13346.0,27.4129,27.4307,27.3951,27.4129,13346.0
2020-07-27 13:20:00,30.84,30.84,30.82,30.83,15839.0,27.4129,27.4129,27.3951,27.404,15839.0
2020-07-27 13:30:00,30.84,30.85,30.77,30.78,40785.0,27.4129,27.4218,27.3507,27.3596,40785.0
2020-07-27 13:40:00,30.78,30.78,30.72,30.78,25800.0,27.3596,27.3596,27.3062,27.3596,25800.0
2020-07-27 13:50:00,30.77,30.78,30.75,30.77,19988.0,27.3507,27.3596,27.3329,27.3507,19988.0
2020-07-27 14:00:00,30.76,30.8,30.75,30.79,21470.0,27.3418,27.3774,27.3329,27.3685,21470.0
2020-07-27 14:10:00,30.8,30.81,30.77,30.8,14070.0,27.3774,27.3862,27.3507,27.3774,14070.0
2020-07-27 14:20:00,30.81,30.84,30.8,30.81,25339.0,27.3862,27.4129,27.3774,27.3862,25339.0
2020-07-27 14:30:00,30.81,30.84,30.81,30.83,21145.0,27.3862,27.4129,27.3862,27.404,21145.0
2020-07-27 14:40:00,30.83,30.89,30.83,30.88,41058.0,27.404,27.4574,27.404,27.4485,41058.0
2020-07-27 14:50:00,30.88,30.91,30.87,30.89,29838.0,27.4485,27.4751,27.4396,27.4574,29838.0
2020-07-27 15:00:00,30.88,30.93,30.88,30.92,26223.0,27.4485,27.4929,27.4485,27.484,26223.0
2020-07-27 15:10:00,30.92,30.92,30.89,30.91,25650.0,27.484,27.484,27.4574,27.4751,25650.0
2020-07-27 15:20:00,30.91,30.93,30.9,30.93,29177.0,27.4751,27.4929,27.4662,27.4929,29177.0
2020-07-27 15:30:00,30.93,30.94,30.86,30.88,45042.0,27.4929,27.5018,27.4307,27.4485,45042.0
2020-07-27 15:40:00,30.88,30.91,30.86,30.91,62818.0,27.4485,27.4751,27.4307,27.4751,62818.0
2020-07-27 15:50:00,30.91,30.97,30.89,30.96,196849.0,27.4751,27.5285,27.4574,27.5196,196849.0
2020-07-28 09:30:00,31.0,31.07,30.91,30.94,34926.0,27.5551,27.6174,27.4751,27.5018,34926.0
2020-07-28 09:40:00,30.92,30.99,30.89,30.91,40056.0,27.484,27.5462,27.4574,27.4751,40056.0
2020-07-28 09:50:00,30.9,30.9,30.71,30.8,59354.0,27.4662,27.4662,27.2974,27.3774,59354.0
2020-07-28 10:00:00,30.81,30.89,30.79,30.83,41638.0,27.3862,27.4574,27.3685,27.404,41638.0
2020-07-28 10:10:00,30.83,30.9,30.83,30.87,85818.0,27.404,27.4662,27.404,27.4396,85818.0
2020-07-28 10:20:00,30.87,30.89,30.82,30.89,92220.0,27.4396,27.4574,27.3951,27.4574,92220.0
2020-07-28 10:30:00,30.89,30.89,30.78,30.83,201008.0,27.4574,27.4574,27.3596,27.404,201008.0
2020-07-28 10:40:00,30.83,30.83,30.78,30.79,34771.0,27.404,27.404,27.3596,27.3685,34771.0
2020-07-28 10:50:00,30.8,30.85,30.75,30.76,80834.0,27.3774,27.4218,27.3329,27.3418,80834.0
2020-07-28 11:00:00,30.75,30.79,30.75,30.79,30144.0,27.3329,27.3685,27.3329,27.3685,30144.0
2020-07-28 11:10:00,30.79,30.82,30.75,30.82,112743.0,27.3685,27.3951,27.3329,27.3951,112743.0
2020-07-28 11:20:00,30.82,30.82,30.76,30.82,37815.0,27.3951,27.3951,27.3418,27.3951,37815.0
2020-07-28 11:30:00,30.82,30.94,30.8,30.94,52318.0,27.3951,27.5018,27.3774,27.5018,52318.0
2020-07-28 11:40:00,30.94,30.97,30.89,30.91,27832.0,27.5018,27.5285,27.4574,27.4751,27832.0
2020-07-28 11:50:00,30.9,30.93,30.89,30.9,26055.0,27.4662,27.4929,27.4574,27.4662,26055.0
2020-07-28 12:00:00,30.9,30.91,30.85,30.89,21366.0,27.4662,27.4751,27.4218,27.4574,21366.0
2020-07-28 12:10:00,30.89,30.9,30.86,30.87,21651.0,27.4574,27.4662,27.4307,27.4396,21651.0
2020-07-28 12:20:00,30.87,30.93,30.83,30.93,123222.0,27.4396,27.4929,27.404,27.4929,123222.0
2020-07-28 12:30:00,30.93,30.97,30.91,30.97,32607.0,27.4929,27.5285,27.4751,27.5285,32607.0
2020-07-28 12:40:00,30.98,31.01,30.97,31.01,31956.0,27.5374,27.564,27.5285,27.564,31956.0
2020-07-28 12:50:00,31.01,31.01,30.95,30.96,18718.0,27.564,27.564,27.5107,27.5196,18718.0
2020-07-28 13:00:00,30.95,30.96,30.92,30.95,19493.0,27.5107,27.5196,27.484,27.5107,19493.0
2020-07-28 13:10:00,30.95,30.95,30.91,30.92,15465.0,27.5107,27.5107,27.4751,27.484,15465.0
2020-07-28 13:20:00,30.92,30.94,30.9,30.92,17434.0,27.484,27.5018,27.4662,27.484,17434.0
2020-07-28 13:30:00,30.92,31.02,30.92,31.0,31014.0,27.484,27.5729,27.484,27.5551,31014.0
2020-07-28 13:40:00,30.99,31.0,30.97,30.97,15528.0,27.5462,27.5551,27.5285,27.5285,15528.0
2020-07-28 13:50:00,30.97,30.99,30.97,30.99,10568.0,27.5285,27.5462,27.5285,27.5462,10568.0
2020-07-28 14:00:00,30.98,31.09,30.97,31.09,64311.0,27.5374,27.6351,27.5285,27.6351,64311.0
2020-07-28 14:10:00,31.1,31.1,30.96,30.97,19138.0,27.644,27.644,27.5196,27.5285,19138.0
2020-07-28 14:20:00,30.96,31.05,30.96,31.04,43419.0,27.5196,27.5996,27.5196,27.5907,43419.0
2020-07-28 14:30:00,31.04,31.05,30.99,31.04,31310.0,27.5907,27.5996,27.5462,27.5907,31310.0
2020-07-28 14:40:00,31.03,31.04,30.97,30.97,14477.0,27.5818,27.5907,27.5285,27.5285,14477.0
2020-07-28 14:50:00,30.97,30.98,30.94,30.96,30166.0,27.5285,27.5374,27.5018,27.5196,30166.0
2020-07-28 15:00:00,30.96,30.98,30.93,30.96,36347.0,27.5196,27.5374,27.4929,27.5196,36347.0
2020-07-28 15:10:00,30.96,31.0,30.94,30.94,35801.0,27.5196,27.5551,27.5018,27.5018,35801.0
2020-07-28 15:20:00,30.95,30.96,30.91,30.94,36108.0,27.5107,27.5196,27.4751,27.5018,36108.0
2020-07-28 15:30:00,30.93,30.95,30.9,30.92,41535.0,27.4929,27.5107,27.4662,27.484,41535.0
2020-07-28 15:40:00,30.93,30.96,30.91,30.92,66987.0,27.4929,27.5196,27.4751,27.484,66987.0
2020-07-28 15:50:00,30.92,30.93,30.82,30.89,215055.0,27.484,27.4929,27.3951,27.4574,215055.0
2020-07-29 09:30:00,31.18,31.18,31.0,31.04,41826.0,27.7151,27.7151,27.5551,27.5907,41826.0
2020-07-29 09:40:00,31.04,31.14,31.03,31.13,25441.0,27.5907,27.6796,27.5818,27.6707,25441.0
2020-07-29 09:50:00,31.12,31.14,31.02,31.02,55161.0,27.6618,27.6796,27.5729,27.5729,55161.0
2020-07-29 10:00:00,31.03,31.13,31.0,31.01,77658.0,27.5818,27.6707,27.5551,27.564,77658.0
2020-07-29 10:10:00,31.01,31.14,30.99,31.09,38743.0,27.564,27.6796,27.5462,27.6351,38743.0
2020-07-29 10:20:00,31.1,31.15,31.07,31.1,48901.0,27.644,27.6885,27.6174,27.644,48901.0
2020-07-29 10:30:00,31.11,31.14,31.09,31.09,34210.0,27.6529,27.6796,27.6351,27.6351,34210.0
2020-07-29 10:40:00,31.09,31.15,31.09,31.14,50398.0,27.6351,27.6885,27.6351,27.6796,50398.0
2020-07-29 10:50:00,31.13,31.14,31.06,31.12,25289.0,27.6707,27.6796,27.6085,27.6618,25289.0
2020-07-29 11:00:00,31.12,31.13,31.05,31.05,21489.0,27.6618,27.6707,27.5996,27.5996,21489.0
2020-07-29 11:10:00,31.06,31.09,31.01,31.03,25421.0,27.6085,27.6351,27.564,27.5818,25421.0
2020-07-29 11:20:00,31.03,31.05,30.96,30.96,23070.0,27.5818,27.5996,27.5196,27.5196,23070.0
2020-07-29 11:30:00,30.97,31.02,30.97,31.01,28212.0,27.5285,27.5729,27.5285,27.564,28212.0
2020-07-29 11:40:00,31.01,31.02,30.98,31.02,27221.0,27.564,27.5729,27.5374,27.5729,27221.0
2020-07-29 11:50:00,31.01,31.04,30.95,31.03,57260.0,27.564,27.5907,27.5107,27.5818,57260.0
2020-07-29 12:00:00,31.02,31.16,31.02,31.15,391154.0,27.5729,27.6974,27.5729,27.6885,391154.0
2020-07-29 12:10:00,31.15,31.33,31.14,31.3,41874.0,27.6885,27.8485,27.6796,27.8218,41874.0
2020-07-29 12:20:00,31.31,31.38,31.2,31.38,355435.0,27.8307,27.8929,27.7329,27.8929,355435.0
2020-07-29 12:30:00,31.39,31.46,31.38,31.43,47776.0,27.9018,27.964,27.8929,27.9373,47776.0
2020-07-29 12:40:00,31.43,31.47,31.36,31.36,21885.0,27.9373,27.9729,27.8751,27.8751,21885.0
2020-07-29 12:50:00,31.35,31.37,31.31,31.34,9882.0,27.8662,27.884,27.8307,27.8573,9882.0
2020-07-29 13:00:00,31.35,31.35,31.24,31.26,18382.0,27.8662,27.8662,27.7685,27.7862,18382.0
2020-07-29 13:10:00,31.26,31.31,31.23,31.29,14441.0,27.7862,27.8307,27.7596,27.8129,14441.0
2020-07-29 13:20:00,31.28,31.32,31.26,31.31,18190.0,27.804,27.8396,27.7862,27.8307,18190.0
2020-07-29 13:30:00,31.31,31.33,31.26,31.27,17049.0,27.8307,27.8485,27.7862,27.7951,17049.0
2020-07-29 13:40:00,31.25,31.29,31.25,31.27,10083.0,27.7774,27.8129,27.7774,27.7951,10083.0
2020-07-29 13:50:00,31.27,31.29,31.26,31.27,12413.0,27.7951,27.8129,27.7862,27.7951,12413.0
2020-07-29 14:00:00,31.28,31.31,31.21,31.28,28412.0,27.804,27.8307,27.7418,27.804,28412.0
2020-07-29 14:10:00,31.28,31.32,31.26,31.27,19208.0,27.804,27.8396,27.7862,27.7951,19208.0
2020-07-29 14:20:00,31.28,31.36,31.27,31.32,48147.0,27.804,27.8751,27.7951,27.8396,48147.0
2020-07-29 14:30:00,31.33,31.38,31.32,31.35,49722.0,27.8485,27.8929,27.8396,27.8662,49722.0
2020-07-29 14:40:00,31.35,31.4,31.32,31.35,44240.0,27.8662,27.9107,27.8396,27.8662,44240.0
2020-07-29 14:50:00,31.35,31.38,31.28,31.3,39146.0,27.8662,27.8929,27.804,27.8218,39146.0
2020-07-29 15:00:00,31.3,31.31,31.26,31.29,21361.0,27.8218,27.8307,27.7862,27.8129,21361.0
2020-07-29 15:10:00,31.3,31.35,31.23,31.27,68422.0,27.8218,27.8662,27.7596,27.7951,68422.0
2020-07-29 15:20:00,31.28,31.32,31.28,31.32,27870.0,27.804,27.8396,27.804,27.8396,27870.0
2020-07-29 15:30:00,31.31,31.38,31.29,31.34,38251.0,27.8307,27.8929,27.8129,27.8573,38251.0
2020-07-29 15:40:00,31.35,31.36,31.26,31.3,118201.0,27.8662,27.8751,27.7862,27.8218,118201.0
2020-07-29 15:50:00,31.29,31.32,31.25,31.25,218563.0,27.8129,27.8396,27.7774,27.7774,218563.0
2020-07-30 09:30:00,30.92,31.0,30.01,30.41,196428.0,27.484,27.5551,26.6751,27.0307,196428.0
2020-07-30 09:40:00,30.4,30.52,30.27,30.44,76066.0,27.0218,27.1285,26.9063,27.0574,76066.0
2020-07-30 09:50:00,30.43,30.62,30.38,30.59,86368.0,27.0485,27.2174,27.004,27.1907,86368.0
2020-07-30 10:00:00,30.6,30.62,30.48,30.58,57201.0,27.1996,27.2174,27.0929,27.1818,57201.0
2020-07-30 10:10:00,30.57,30.59,30.49,30.5,61737.0,27.1729,27.1907,27.1018,27.1107,61737.0
2020-07-30 10:20:00,30.49,30.51,30.34,30.45,43872.0,27.1018,27.1196,26.9685,27.0663,43872.0
2020-07-30 10:30:00,30.44,30.44,30.3,30.34,36567.0,27.0574,27.0574,26.9329,26.9685,36567.0
2020-07-30 10:40:00,30.34,30.37,30.25,30.29,68528.0,26.9685,26.9951,26.8885,26.924,68528.0
2020-07-30 10:50:00,30.28,30.3,30.16,30.28,61076.0,26.9151,26.9329,26.8085,26.9151,61076.0
2020-07-30 11:00:00,30.29,30.34,30.21,30.27,49008.0,26.924,26.9685,26.8529,26.9063,49008.0
2020-07-30 11:10:00,30.27,30.27,30.03,30.08,66801.0,26.9063,26.9063,26.6929,26.7374,66801.0
2020-07-30 11:20:00,30.07,30.08,29.99,30.01,55908.0,26.7285,26.7374,26.6574,26.6751,55908.0
2020-07-30 11:30:00,30.0,30.1,29.99,30.05,56119.0,26.6663,26.7551,26.6574,26.7107,56119.0
2020-07-30 11:40:00,30.05,30.09,30.02,30.07,48418.0,26.7107,26.7463,26.684,26.7285,48418.0
2020-07-30 11:50:00,30.06,30.28,30.06,30.28,150979.0,26.7196,26.9151,26.7196,26.9151,150979.0
2020-07-30 12:00:00,30.28,30.5,30.28,30.5,42626.0,26.9151,27.1107,26.9151,27.1107,42626.0
2020-07-30 12:10:00,30.51,30.71,30.47,30.66,59557.0,27.1196,27.2974,27.084,27.2529,59557.0
2020-07-30 12:20:00,30.65,30.79,30.63,30.78,82816.0,27.244,27.3685,27.2262,27.3596,82816.0
2020-07-30 12:30:00,30.79,30.8,30.72,30.76,38492.0,27.3685,27.3774,27.3062,27.3418,38492.0
2020-07-30 12:40:00,30.77,30.81,30.66,30.73,84168.0,27.3507,27.3862,27.2529,27.3151,84168.0
2020-07-30 12:50:00,30.73,30.74,30.68,30.71,27683.0,27.3151,27.324,27.2707,27.2974,27683.0
2020-07-30 13:00:00,30.72,30.8,30.72,30.76,21673.0,27.3062,27.3774,27.3062,27.3418,21673.0
2020-07-30 13:10:00,30.76,30.79,30.69,30.7,19384.0,27.3418,27.3685,27.2796,27.2885,19384.0
2020-07-30 13:20:00,30.7,30.7,30.56,30.57,44411.0,27.2885,27.2885,27.164,27.1729,44411.0
2020-07-30 13:30:00,30.57,30.59,30.53,30.55,35723.0,27.1729,27.1907,27.1374,27.1551,35723.0
2020-07-30 13:40:00,30.56,30.6,30.53,30.58,80457.0,27.164,27.1996,27.1374,27.1818,80457.0
2020-07-30 13:50:00,30.57,30.58,30.53,30.55,35436.0,27.1729,27.1818,27.1374,27.1551,35436.0
2020-07-30 14:00:00,30.55,30.6,30.52,30.58,80328.0,27.1551,27.1996,27.1285,27.1818,80328.0
2020-07-30 14:10:00,30.57,30.58,30.52,30.56,29338.0,27.1729,27.1818,27.1285,27.164,29338.0
2020-07-30 14:20:00,30.56,30.66,30.54,30.64,53411.0,27.164,27.2529,27.1462,27.2351,53411.0
2020-07-30 14:30:00,30.65,30.76,30.64,30.75,84146.0,27.244,27.3418,27.2351,27.3329,84146.0
2020-07-30 14:40:00,30.75,30.81,30.72,30.73,107202.0,27.3329,27.3862,27.3062,27.3151,107202.0
2020-07-30 14:50:00,30.72,30.77,30.69,30.75,52347.0,27.3062,27.3507,27.2796,27.3329,52347.0
2020-07-30 15:00:00,30.75,30.75,30.59,30.6,64454.0,27.3329,27.3329,27.1907,27.1996,64454.0
2020-07-30 15:10:00,30.6,30.65,30.57,30.65,55796.0,27.1996,27.244,27.1729,27.244,55796.0
2020-07-30 15:20:00,30.66,30.66,30.58,30.65,78181.0,27.2529,27.2529,27.1818,27.244,78181.0
2020-07-30 15:30:00,30.64,30.66,30.57,30.6,96412.0,27.2351,27.2529,27.1729,27.1996,96412.0
2020-07-30 15:40:00,30.6,30.6,30.53,30.57,109801.0,27.1996,27.1996,27.1374,27.1729,109801.0
2020-07-30 15:50:00,30.58,30.77,30.57,30.77,345992.0,27.1818,27.3507,27.1729,27.3507,345992.0
2020-07-31 09:30:00,31.19,31.25,30.97,31.01,131232.0,27.724,27.7774,27.5285,27.564,131232.0
2020-07-31 09:40:00,31.0,31.02,30.94,30.94,59787.0,27.5551,27.5729,27.5018,27.5018,59787.0
2020-07-31 09:50:00,30.95,30.97,30.9,30.92,37461.0,27.5107,27.5285,27.4662,27.484,37461.0
2020-07-31 10:00:00,30.92,30.98,30.81,30.82,29530.0,27.484,27.5374,27.3862,27.3951,29530.0
2020-07-31 10:10:00,30.82,30.82,30.63,30.65,73563.0,27.3951,27.3951,27.2262,27.244,73563.0
2020-07-31 10:20:00,30.66,30.75,30.57,30.71,61263.0,27.2529,27.3329,27.1729,27.2974,61263.0
2020-07-31 10:30:00,30.7,30.72,30.59,30.6,256136.0,27.2885,27.3062,27.1907,27.1996,256136.0
2020-07-31 10:40:00,30.6,30.6,30.45,30.49,540327.0,27.1996,27.1996,27.0663,27.1018,540327.0
2020-07-31 10:50:00,30.49,30.54,30.48,30.51,39277.0,27.1018,27.1462,27.0929,27.1196,39277.0
2020-07-31 11:00:00,30.5,30.52,30.41,30.46,46457.0,27.1107,27.1285,27.0307,27.0751,46457.0
2020-07-31 11:10:00,30.48,30.52,30.45,30.51,43181.0,27.0929,27.1285,27.0663,27.1196,43181.0
2020-07-31 11:20:00,30.51,30.52,30.47,30.49,44526.0,27.1196,27.1285,27.084,27.1018,44526.0
2020-07-31 11:30:00,30.5,30.64,30.48,30.64,49975.0,27.1107,27.2351,27.0929,27.2351,49975.0
2020-07-31 11:40:00,30.65,30.77,30.64,30.77,36306.0,27.244,27.3507,27.2351,27.3507,36306.0
2020-07-31 11:50:00,30.76,30.8,30.74,30.77,204727.0,27.3418,27.3774,27.324,27.3507,204727.0
2020-07-31 12:00:00,30.78,30.78,30.6,30.62,31876.0,27.3596,27.3596,27.1996,27.2174,31876.0
2020-07-31 12:10:00,30.63,30.63,30.55,30.59,23819.0,27.2262,27.2262,27.1551,27.1907,23819.0
2020-07-31 12:20:00,30.57,30.63,30.57,30.61,19001.0,27.1729,27.2262,27.1729,27.2085,19001.0
2020-07-31 12:30:00,30.6,30.62,30.58,30.59,22719.0,27.1996,27.2174,27.1818,27.1907,22719.0
2020-07-31 12:40:00,30.59,30.65,30.58,30.6,21143.0,27.1907,27.244,27.1818,27.1996,21143.0
2020-07-31 12:50:00,30.59,30.62,30.53,30.58,21622.0,27.1907,27.2174,27.1374,27.1818,21622.0
2020-07-31 13:00:00,30.58,30.61,30.57,30.61,18326.0,27.1818,27.2085,27.1729,27.2085,18326.0
2020-07-31 13:10:00,30.61,30.64,30.58,30.6,21811.0,27.2085,27.2351,27.1818,27.1996,21811.0
2020-07-31 13:20:00,30.6,30.62,30.55,30.57,24641.0,27.1996,27.2174,27.1551,27.1729,24641.0
2020-07-31 13:30:00,30.57,30.6,30.51,30.54,24602.0,27.1729,27.1996,27.1196,27.1462,24602.0
2020-07-31 13:40:00,30.54,30.6,30.53,30.59,19018.0,27.1462,27.1996,27.1374,27.1907,19018.0
2020-07-31 13:50:00,30.59,30.59,30.49,30.52,24002.0,27.1907,27.1907,27.1018,27.1285,24002.0
2020-07-31 14:00:00,30.52,30.62,30.52,30.56,37603.0,27.1285,27.2174,27.1285,27.164,37603.0
2020-07-31 14:10:00,30.55,30.57,30.5,30.52,20141.0,27.1551,27.1729,27.1107,27.1285,20141.0
2020-07-31 14:20:00,30.52,30.56,30.51,30.55,19688.0,27.1285,27.164,27.1196,27.1551,19688.0
2020-07-31 14:30:00,30.55,30.57,30.51,30.55,31980.0,27.1551,27.1729,27.1196,27.1551,31980.0
2020-07-31 14:40:00,30.55,30.61,30.53,30.57,27384.0,27.1551,27.2085,27.1374,27.1729,27384.0
2020-07-31 14:50:00,30.57,30.63,30.56,30.6,34075.0,27.1729,27.2262,27.164,27.1996,34075.0
2020-07-31 15:00:00,30.6,30.69,30.59,30.69,51792.0,27.1996,27.2796,27.1907,27.2796,51792.0
2020-07-31 15:10:00,30.69,30.7,30.64,30.65,83841.0,27.2796,27.2885,27.2351,27.244,83841.0
2020-07-31 15:20:00,30.65,30.66,30.62,30.64,111030.0,27.244,27.2529,27.2174,27.2351,111030.0
2020-07-31 15:30:00,30.64,30.68,30.61,30.66,122880.0,27.2351,27.2707,27.2085,27.2529,122880.0
2020-07-31 15:40:00,30.66,30.72,30.65,30.69,123371.0,27.2529,27.3062,27.244,27.2796,123371.0
2020-07-31 15:50:00,30.69,30.7,30.59,30.59,565618.0,27.2796,27.2885,27.1907,27.1907,565618.0
2020-08-03 09:30:00,30.01,30.22,29.76,29.77,532534.0,26.6751,26.8618,26.4529,26.4618,532534.0
2020-08-03 09:40:00,29.78,29.89,29.69,29.71,505124.0,26.4707,26.5685,26.3907,26.4085,505124.0
2020-08-03 09:50:00,29.7,29.86,29.67,29.81,172444.0,26.3996,26.5418,26.3729,26.4974,172444.0
2020-08-03 10:00:00,29.84,29.88,29.78,29.85,246094.0,26.524,26.5596,26.4707,26.5329,246094.0
2020-08-03 10:10:00,29.85,29.85,29.76,29.82,129388.0,26.5329,26.5329,26.4529,26.5063,129388.0
2020-08-03 10:20:00,29.82,29.86,29.77,29.84,287077.0,26.5063,26.5418,26.4618,26.524,287077.0
2020-08-03 10:30:00,29.83,29.95,29.8,29.95,260265.0,26.5151,26.6218,26.4885,26.6218,260265.0
2020-08-03 10:40:00,29.95,29.96,29.87,29.87,134721.0,26.6218,26.6307,26.5507,26.5507,134721.0
2020-08-03 10:50:00,29.87,29.87,29.8,29.87,166833.0,26.5507,26.5507,26.4885,26.5507,166833.0
2020-08-03 11:00:00,29.87,29.98,29.84,29.98,82842.0,26.5507,26.6485,26.524,26.6485,82842.0
2020-08-03 11:10:00,29.98,29.98,29.85,29.94,159862.0,26.6485,26.6485,26.5329,26.6129,159862.0
2020-08-03 11:20:00,29.94,29.96,29.89,29.92,134084.0,26.6129,26.6307,26.5685,26.5951,134084.0
2020-08-03 11:30:00,29.91,29.95,29.89,29.92,209394.0,26.5863,26.6218,26.5685,26.5951,209394.0
2020-08-03 11:40:00,29.92,29.93,29.82,29.87,168136.0,26.5951,26.604,26.5063,26.5507,168136.0
2020-08-03 11:50:00,29.88,29.9,29.85,29.86,103082.0,26.5596,26.5774,26.5329,26.5418,103082.0
2020-08-03 12:00:00,29.86,29.87,29.81,29.86,215861.0,26.5418,26.5507,26.4974,26.5418,215861.0
2020-08-03 12:10:00,29.85,29.87,29.81,29.84,152791.0,26.5329,26.5507,26.4974,26.524,152791.0
2020-08-03 12:20:00,29.84,29.91,29.83,29.9,64879.0,26.524,26.5863,26.5151,26.5774,64879.0
2020-08-03 12:30:00,29.9,29.91,29.85,29.86,41917.0,26.5774,26.5863,26.5329,26.5418,41917.0
2020-08-03 12:40:00,29.85,29.88,29.83,29.87,59034.0,26.5329,26.5596,26.5151,26.5507,59034.0
2020-08-03 12:50:00,29.87,29.87,29.84,29.87,72465.0,26.5507,26.5507,26.524,26.5507,72465.0
2020-08-03 13:00:00,29.87,29.9,29.82,29.86,70690.0,26.5507,26.5774,26.5063,26.5418,70690.0
2020-08-03 13:10:00,29.86,29.87,29.83,29.84,34456.0,26.5418,26.5507,26.5151,26.524,34456.0
2020-08-03 13:20:00,29.83,29.87,29.82,29.85,36102.0,26.5151,26.5507,26.5063,26.5329,36102.0
2020-08-03 13:30:00,29.85,29.85,29.84,29.85,5331.0,26.5329,26.5329,26.524,26.5329,5331.0
2020-08-03 13:40:00,29.85,29.9,29.84,29.86,64657.0,26.5329,26.5774,26.524,26.5418,64657.0
2020-08-03 13:50:00,29.85,29.89,29.85,29.87,35679.0,26.5329,26.5685,26.5329,26.5507,35679.0
2020-08-03 14:00:00,29.87,29.92,29.87,29.91,32748.0,26.5507,26.5951,26.5507,26.5863,32748.0
2020-08-03 14:10:00,29.92,29.92,29.87,29.89,41760.0,26.5951,26.5951,26.5507,26.5685,41760.0
2020-08-03 14:20:00,29.89,29.92,29.88,29.91,38674.0,26.5685,26.5951,26.5596,26.5863,38674.0
2020-08-03 14:30:00,29.91,29.92,29.9,29.92,26393.0,26.5863,26.5951,26.5774,26.5951,26393.0
2020-08-03 14:40:00,29.92,29.94,29.88,29.94,83243.0,26.5951,26.6129,26.5596,26.6129,83243.0
2020-08-03 14:50:00,29.94,29.98,29.91,29.91,40338.0,26.6129,26.6485,26.5863,26.5863,40338.0
2020-08-03 15:00:00,29.91,29.92,29.87,29.91,53094.0,26.5863,26.5951,26.5507,26.5863,53094.0
2020-08-03 15:10:00,29.91,29.91,29.87,29.88,38397.0,26.5863,26.5863,26.5507,26.5596,38397.0
2020-08-03 15:20:00,29.88,29.89,29.86,29.88,60053.0,26.5596,26.5685,26.5418,26.5596,60053.0
2020-08-03 15:30:00,29.88,29.91,29.84,29.9,115306.0,26.5596,26.5863,26.524,26.5774,115306.0
2020-08-03 15:40:00,29.89,29.91,29.85,29.86,372759.0,26.5685,26.5863,26.5329,26.5418,372759.0
2020-08-03 15:50:00,29.86,29.92,29.84,29.91,334673.0,26.5418,26.5951,26.524,26.5863,334673.0
2020-08-04 09:30:00,29.81,29.94,29.78,29.92,91573.0,26.4974,26.6129,26.4707,26.5951,91573.0
2020-08-04 09:40:00,29.93,29.95,29.83,29.87,35546.0,26.604,26.6218,26.5151,26.5507,35546.0
2020-08-04 09:50:00,29.87,29.92,29.85,29.91,61750.0,26.5507,26.5951,26.5329,26.5863,61750.0
2020-08-04 10:00:00,29.91,29.97,29.9,29.96,46191.0,26.5863,26.6396,26.5774,26.6307,46191.0
2020-08-04 10:10:00,29.96,29.98,29.89,29.95,66010.0,26.6307,26.6485,26.5685,26.6218,66010.0
2020-08-04 10:20:00,29.95,29.95,29.84,29.88,54216.0,26.6218,26.6218,26.524,26.5596,54216.0
2020-08-04 10:30:00,29.88,29.93,29.85,29.93,58295.0,26.5596,26.604,26.5329,26.604,58295.0
2020-08-04 10:40:00,29.93,29.98,29.91,29.98,234413.0,26.604,26.6485,26.5863,26.6485,234413.0
2020-08-04 10:50:00,29.98,30.0,29.97,30.0,316321.0,26.6485,26.6663,26.6396,26.6663,316321.0
2020-08-04 11:00:00,29.99,30.08,29.99,30.05,51792.0,26.6574,26.7374,26.6574,26.7107,51792.0
2020-08-04 11:10:00,30.05,30.11,30.04,30.1,74035.0,26.7107,26.764,26.7018,26.7551,74035.0
2020-08-04 11:20:00,30.1,30.13,30.08,30.09,51918.0,26.7551,26.7818,26.7374,26.7463,51918.0
2020-08-04 11:30:00,30.09,30.1,30.06,30.08,40473.0,26.7463,26.7551,26.7196,26.7374,40473.0
2020-08-04 11:40:00,30.08,30.09,29.98,29.98,43178.0,26.7374,26.7463,26.6485,26.6485,43178.0
2020-08-04 11:50:00,29.98,30.0,29.95,29.95,46892.0,26.6485,26.6663,26.6218,26.6218,46892.0
2020-08-04 12:00:00,29.96,30.01,29.95,29.96,19518.0,26.6307,26.6751,26.6218,26.6307,19518.0
2020-08-04 12:10:00,29.97,29.98,29.94,29.96,23799.0,26.6396,26.6485,26.6129,26.6307,23799.0
2020-08-04 12:20:00,29.97,30.02,29.96,29.96,51014.0,26.6396,26.684,26.6307,26.6307,51014.0
2020-08-04 12:30:00,29.98,30.0,29.89,29.96,67627.0,26.6485,26.6663,26.5685,26.6307,67627.0
2020-08-04 12:40:00,29.96,29.98,29.95,29.96,14440.0,26.6307,26.6485,26.6218,26.6307,14440.0
2020-08-04 12:50:00,29.97,29.99,29.95,29.96,16953.0,26.6396,26.6574,26.6218,26.6307,16953.0
2020-08-04 13:00:00,29.95,29.97,29.86,29.86,57353.0,26.6218,26.6396,26.5418,26.5418,57353.0
2020-08-04 13:10:00,29.86,29.93,29.85,29.93,60360.0,26.5418,26.604,26.5329,26.604,60360.0
2020-08-04 13:20:00,29.93,29.95,29.9,29.93,27625.0,26.604,26.6218,26.5774,26.604,27625.0
2020-08-04 13:30:00,29.93,29.96,29.92,29.94,35553.0,26.604,26.6307,26.5951,26.6129,35553.0
2020-08-04 13:40:00,29.93,29.96,29.9,29.96,19274.0,26.604,26.6307,26.5774,26.6307,19274.0
2020-08-04 13:50:00,29.96,29.98,29.95,29.98,8958.0,26.6307,26.6485,26.6218,26.6485,8958.0
2020-08-04 14:00:00,29.98,29.98,29.88,29.91,36161.0,26.6485,26.6485,26.5596,26.5863,36161.0
2020-08-04 14:10:00,29.91,29.95,29.9,29.93,24842.0,26.5863,26.6218,26.5774,26.604,24842.0
2020-08-04 14:20:00,29.93,29.95,29.92,29.93,20745.0,26.604,26.6218,26.5951,26.604,20745.0
2020-08-04 14:30:00,29.92,29.93,29.87,29.88,29178.0,26.5951,26.604,26.5507,26.5596,29178.0
2020-08-04 14:40:00,29.88,29.92,29.88,29.92,15176.0,26.5596,26.5951,26.5596,26.5951,15176.0
2020-08-04 14:50:00,29.92,29.95,29.91,29.92,26736.0,26.5951,26.6218,26.5863,26.5951,26736.0
2020-08-04 15:00:00,29.92,29.93,29.9,29.93,34169.0,26.5951,26.604,26.5774,26.604,34169.0
2020-08-04 15:10:00,29.93,29.95,29.86,29.87,34308.0,26.604,26.6218,26.5418,26.5507,34308.0
2020-08-04 15:20:00,29.87,29.88,29.85,29.87,34261.0,26.5507,26.5596,26.5329,26.5507,34261.0
2020-08-04 15:30:00,29.87,29.88,29.83,29.87,40424.0,26.5507,26.5596,26.5151,26.5507,40424.0
2020-08-04 15:40:00,29.88,29.9,29.85,29.9,78082.0,26.5596,26.5774,26.5329,26.5774,78082.0
2020-08-04 15:50:00,29.9,29.95,29.88,29.95,243389.0,26.5774,26.6218,26.5596,26.6218,243389.0
2020-08-05 09:30:00,29.97,30.0,29.89,29.98,58526.0,26.6396,26.6663,26.5685,26.6485,58526.0
2020-08-05 09:40:00,29.97,30.01,29.88,29.9,47257.0,26.6396,26.6751,26.5596,26.5774,47257.0
2020-08-05 09:50:00,29.89,29.99,29.86,29.9,191769.0,26.5685,26.6574,26.5418,26.5774,191769.0
2020-08-05 10:00:00,29.88,29.9,29.85,29.87,89918.0,26.5596,26.5774,26.5329,26.5507,89918.0
2020-08-05 10:10:00,29.87,29.95,29.86,29.91,79677.0,26.5507,26.6218,26.5418,26.5863,79677.0
2020-08-05 10:20:00,29.91,30.0,29.89,29.96,35789.0,26.5863,26.6663,26.5685,26.6307,35789.0
2020-08-05 10:30:00,29.96,29.96,29.91,29.92,67654.0,26.6307,26.6307,26.5863,26.5951,67654.0
2020-08-05 10:40:00,29.92,29.96,29.89,29.94,75578.0,26.5951,26.6307,26.5685,26.6129,75578.0
2020-08-05 10:50:00,29.95,29.96,29.9,29.95,35438.0,26.6218,26.6307,26.5774,26.6218,35438.0
2020-08-05 11:00:00,29.95,29.96,29.93,29.95,34279.0,26.6218,26.6307,26.604,26.6218,34279.0
2020-08-05 11:10:00,29.95,29.96,29.93,29.95,39417.0,26.6218,26.6307,26.604,26.6218,39417.0
2020-08-05 11:20:00,29.95,29.96,29.91,29.93,25171.0,26.6218,26.6307,26.5863,26.604,25171.0
2020-08-05 11:30:00,29.93,30.01,29.92,30.0,116120.0,26.604,26.6751,26.5951,26.6663,116120.0
2020-08-05 11:40:00,30.0,30.01,29.91,29.92,31817.0,26.6663,26.6751,26.5863,26.5951,31817.0
2020-08-05 11:50:00,29.92,29.95,29.91,29.92,27813.0,26.5951,26.6218,26.5863,26.5951,27813.0
2020-08-05 12:00:00,29.92,29.96,29.91,29.96,23746.0,26.5951,26.6307,26.5863,26.6307,23746.0
2020-08-05 12:10:00,29.95,29.98,29.95,29.97,19462.0,26.6218,26.6485,26.6218,26.6396,19462.0
2020-08-05 12:20:00,29.96,29.98,29.94,29.96,21237.0,26.6307,26.6485,26.6129,26.6307,21237.0
2020-08-05 12:30:00,29.96,29.97,29.93,29.95,30734.0,26.6307,26.6396,26.604,26.6218,30734.0
2020-08-05 12:40:00,29.95,29.96,29.94,29.96,15518.0,26.6218,26.6307,26.6129,26.6307,15518.0
2020-08-05 12:50:00,29.95,29.96,29.93,29.96,22437.0,26.6218,26.6307,26.604,26.6307,22437.0
2020-08-05 13:00:00,29.96,29.96,29.9,29.92,30918.0,26.6307,26.6307,26.5774,26.5951,30918.0
2020-08-05 13:10:00,29.92,29.98,29.9,29.91,247155.0,26.5951,26.6485,26.5774,26.5863,247155.0
2020-08-05 13:20:00,29.9,29.95,29.9,29.94,39595.0,26.5774,26.6218,26.5774,26.6129,39595.0
2020-08-05 13:30:00,29.94,29.96,29.93,29.95,24177.0,26.6129,26.6307,26.604,26.6218,24177.0
2020-08-05 13:40:00,29.95,29.96,29.93,29.93,20132.0,26.6218,26.6307,26.604,26.604,20132.0
2020-08-05 13:50:00,29.93,29.95,29.92,29.95,19852.0,26.604,26.6218,26.5951,26.6218,19852.0
2020-08-05 14:00:00,29.95,29.96,29.94,29.95,26978.0,26.6218,26.6307,26.6129,26.6218,26978.0
2020-08-05 14:10:00,29.94,29.96,29.92,29.96,91261.0,26.6129,26.6307,26.5951,26.6307,91261.0
2020-08-05 14:20:00,29.96,29.96,29.91,29.92,49636.0,26.6307,26.6307,26.5863,26.5951,49636.0
2020-08-05 14:30:00,29.92,29.94,29.91,29.93,36984.0,26.5951,26.6129,26.5863,26.604,36984.0
2020-08-05 14:40:00,29.93,29.94,29.92,29.93,17727.0,26.604,26.6129,26.5951,26.604,17727.0
2020-08-05 14:50:00,29.93,29.94,29.87,29.89,65871.0,26.604,26.6129,26.5507,26.5685,65871.0
2020-08-05 15:00:00,29.89,29.9,29.85,29.87,39597.0,26.5685,26.5774,26.5329,26.5507,39597.0
2020-08-05 15:10:00,29.87,29.91,29.86,29.91,21236.0,26.5507,26.5863,26.5418,26.5863,21236.0
2020-08-05 15:20:00,29.91,29.96,29.9,29.92,120625.0,26.5863,26.6307,26.5774,26.5951,120625.0
2020-08-05 15:30:00,29.92,29.95,29.91,29.95,41272.0,26.5951,26.6218,26.5863,26.6218,41272.0
2020-08-05 15:40:00,29.95,29.96,29.91,29.92,92959.0,26.6218,26.6307,26.5863,26.5951,92959.0
2020-08-05 15:50:00,29.92,29.96,29.9,29.93,251752.0,26.5951,26.6307,26.5774,26.604,251752.0
2020-08-06 09:30:00,29.98,29.98,29.83,29.86,34626.0,26.6485,26.6485,26.5151,26.5418,34626.0
2020-08-06 09:40:00,29.85,29.94,29.84,29.93,55944.0,26.5329,26.6129,26.524,26.604,55944.0
2020-08-06 09:50:00,29.93,29.98,29.92,29.95,62442.0,26.604,26.6485,26.5951,26.6218,62442.0
2020-08-06 10:00:00,29.95,29.95,29.91,29.92,71924.0,26.6218,26.6218,26.5863,26.5951,71924.0
2020-08-06 10:10:00,29.92,29.94,29.91,29.94,60076.0,26.5951,26.6129,26.5863,26.6129,60076.0
2020-08-06 10:20:00,29.94,29.95,29.92,29.95,156064.0,26.6129,26.6218,26.5951,26.6218,156064.0
2020-08-06 10:30:00,29.95,29.95,29.85,29.86,28414.0,26.6218,26.6218,26.5329,26.5418,28414.0
2020-08-06 10:40:00,29.86,29.89,29.85,29.86,33416.0,26.5418,26.5685,26.5329,26.5418,33416.0
2020-08-06 10:50:00,29.86,29.89,29.84,29.88,37857.0,26.5418,26.5685,26.524,26.5596,37857.0
2020-08-06 11:00:00,29.88,29.88,29.84,29.86,29092.0,26.5596,26.5596,26.524,26.5418,29092.0
2020-08-06 11:10:00,29.85,29.86,29.78,29.8,19769.0,26.5329,26.5418,26.4707,26.4885,19769.0
2020-08-06 11:20:00,29.8,29.82,29.78,29.79,14034.0,26.4885,26.5063,26.4707,26.4796,14034.0
2020-08-06 11:30:00,29.78,29.81,29.76,29.78,23976.0,26.4707,26.4974,26.4529,26.4707,23976.0
2020-08-06 11:40:00,29.79,29.79,29.74,29.77,8736.0,26.4796,26.4796,26.4351,26.4618,8736.0
2020-08-06 11:50:00,29.76,29.8,29.75,29.8,24486.0,26.4529,26.4885,26.444,26.4885,24486.0
2020-08-06 12:00:00,29.8,29.84,29.79,29.83,10313.0,26.4885,26.524,26.4796,26.5151,10313.0
2020-08-06 12:10:00,29.83,29.85,29.8,29.81,13454.0,26.5151,26.5329,26.4885,26.4974,13454.0
2020-08-06 12:20:00,29.83,29.84,29.79,29.82,10771.0,26.5151,26.524,26.4796,26.5063,10771.0
2020-08-06 12:30:00,29.82,29.84,29.8,29.81,8472.0,26.5063,26.524,26.4885,26.4974,8472.0
2020-08-06 12:40:00,29.81,29.83,29.8,29.81,8302.0,26.4974,26.5151,26.4885,26.4974,8302.0
2020-08-06 12:50:00,29.82,29.82,29.78,29.8,12055.0,26.5063,26.5063,26.4707,26.4885,12055.0
2020-08-06 13:00:00,29.79,29.82,29.78,29.8,21784.0,26.4796,26.5063,26.4707,26.4885,21784.0
2020-08-06 13:10:00,29.8,29.81,29.78,29.78,11151.0,26.4885,26.4974,26.4707,26.4707,11151.0
2020-08-06 13:20:00,29.78,29.79,29.78,29.79,7317.0,26.4707,26.4796,26.4707,26.4796,7317.0
2020-08-06 13:30:00,29.79,29.8,29.78,29.79,12582.0,26.4796,26.4885,26.4707,26.4796,12582.0
2020-08-06 13:40:00,29.8,29.81,29.79,29.81,20356.0,26.4885,26.4974,26.4796,26.4974,20356.0
2020-08-06 13:50:00,29.81,29.81,29.76,29.78,11821.0,26.4974,26.4974,26.4529,26.4707,11821.0
2020-08-06 14:00:00,29.78,29.8,29.77,29.8,23311.0,26.4707,26.4885,26.4618,26.4885,23311.0
2020-08-06 14:10:00,29.8,29.81,29.76,29.77,34716.0,26.4885,26.4974,26.4529,26.4618,34716.0
2020-08-06 14:20:00,29.77,29.81,29.76,29.79,80207.0,26.4618,26.4974,26.4529,26.4796,80207.0
2020-08-06 14:30:00,29.79,29.81,29.78,29.81,36307.0,26.4796,26.4974,26.4707,26.4974,36307.0
2020-08-06 14:40:00,29.81,29.85,29.8,29.85,18481.0,26.4974,26.5329,26.4885,26.5329,18481.0
2020-08-06 14:50:00,29.85,29.85,29.81,29.81,57247.0,26.5329,26.5329,26.4974,26.4974,57247.0
2020-08-06 15:00:00,29.82,29.85,29.81,29.84,27196.0,26.5063,26.5329,26.4974,26.524,27196.0
2020-08-06 15:10:00,29.84,29.86,29.82,29.86,27420.0,26.524,26.5418,26.5063,26.5418,27420.0
2020-08-06 15:20:00,29.86,29.87,29.83,29.85,26912.0,26.5418,26.5507,26.5151,26.5329,26912.0
2020-08-06 15:30:00,29.85,29.86,29.83,29.85,51089.0,26.5329,26.5418,26.5151,26.5329,51089.0
2020-08-06 15:40:00,29.85,29.86,29.84,29.85,50715.0,26.5329,26.5418,26.524,26.5329,50715.0
2020-08-06 15:50:00,29.85,29.87,29.82,29.83,194027.0,26.5329,26.5507,26.5063,26.5151,194027.0
2020-08-07 09:30:00,29.92,29.99,29.8,29.8,56271.0,26.5951,26.6574,26.4885,26.4885,56271.0
2020-08-07 09:40:00,29.81,29.83,29.79,29.83,12984.0,26.4974,26.5151,26.4796,26.5151,12984.0
2020-08-07 09:50:00,29.82,29.83,29.75,29.78,20656.0,26.5063,26.5151,26.444,26.4707,20656.0
2020-08-07 10:00:00,29.78,29.85,29.78,29.84,40950.0,26.4707,26.5329,26.4707,26.524,40950.0
2020-08-07 10:10:00,29.84,29.89,29.82,29.85,55795.0,26.524,26.5685,26.5063,26.5329,55795.0
2020-08-07 10:20:00,29.85,29.88,29.83,29.84,27818.0,26.5329,26.5596,26.5151,26.524,27818.0
2020-08-07 10:30:00,29.85,29.86,29.75,29.76,26991.0,26.5329,26.5418,26.444,26.4529,26991.0
2020-08-07 10:40:00,29.76,29.76,29.68,29.69,33494.0,26.4529,26.4529,26.3818,26.3907,33494.0
2020-08-07 10:50:00,29.69,29.71,29.64,29.65,40527.0,26.3907,26.4085,26.3463,26.3551,40527.0
2020-08-07 11:00:00,29.66,29.76,29.65,29.74,23486.0,26.364,26.4529,26.3551,26.4351,23486.0
2020-08-07 11:10:00,29.75,29.75,29.7,29.71,18002.0,26.444,26.444,26.3996,26.4085,18002.0
2020-08-07 11:20:00,29.71,29.75,29.7,29.74,19828.0,26.4085,26.444,26.3996,26.4351,19828.0
2020-08-07 11:30:00,29.74,29.76,29.73,29.75,14694.0,26.4351,26.4529,26.4263,26.444,14694.0
2020-08-07 11:40:00,29.75,29.76,29.74,29.76,7863.0,26.444,26.4529,26.4351,26.4529,7863.0
2020-08-07 11:50:00,29.76,29.76,29.72,29.73,11561.0,26.4529,26.4529,26.4174,26.4263,11561.0
2020-08-07 12:00:00,29.74,29.76,29.73,29.75,21125.0,26.4351,26.4529,26.4263,26.444,21125.0
2020-08-07 12:10:00,29.75,29.81,29.75,29.77,22937.0,26.444,26.4974,26.444,26.4618,22937.0
2020-08-07 12:20:00,29.78,29.81,29.77,29.79,16383.0,26.4707,26.4974,26.4618,26.4796,16383.0
2020-08-07 12:30:00,29.8,29.81,29.78,29.8,14032.0,26.4885,26.4974,26.4707,26.4885,14032.0
2020-08-07 12:40:00,29.8,29.8,29.74,29.75,23333.0,26.4885,26.4885,26.4351,26.444,23333.0
2020-08-07 12:50:00,29.74,29.77,29.73,29.76,18898.0,26.4351,26.4618,26.4263,26.4529,18898.0
2020-08-07 13:00:00,29.75,29.76,29.71,29.72,19922.0,26.444,26.4529,26.4085,26.4174,19922.0
2020-08-07 13:10:00,29.72,29.76,29.7,29.73,20917.0,26.4174,26.4529,26.3996,26.4263,20917.0
2020-08-07 13:20:00,29.73,29.75,29.72,29.75,31014.0,26.4263,26.444,26.4174,26.444,31014.0
2020-08-07 13:30:00,29.74,29.75,29.73,29.74,14339.0,26.4351,26.444,26.4263,26.4351,14339.0
2020-08-07 13:40:00,29.73,29.74,29.7,29.71,18361.0,26.4263,26.4351,26.3996,26.4085,18361.0
2020-08-07 13:50:00,29.71,29.71,29.68,29.68,14516.0,26.4085,26.4085,26.3818,26.3818,14516.0
2020-08-07 14:00:00,29.69,29.7,29.6,29.62,38088.0,26.3907,26.3996,26.3107,26.3285,38088.0
2020-08-07 14:10:00,29.62,29.64,29.55,29.59,98119.0,26.3285,26.3463,26.2663,26.3018,98119.0
2020-08-07 14:20:00,29.6,29.64,29.58,29.61,42442.0,26.3107,26.3463,26.2929,26.3196,42442.0
2020-08-07 14:30:00,29.61,29.64,29.6,29.62,17629.0,26.3196,26.3463,26.3107,26.3285,17629.0
2020-08-07 14:40:00,29.62,29.68,29.6,29.67,30055.0,26.3285,26.3818,26.3107,26.3729,30055.0
2020-08-07 14:50:00,29.67,29.67,29.62,29.64,26752.0,26.3729,26.3729,26.3285,26.3463,26752.0
2020-08-07 15:00:00,29.64,29.65,29.61,29.62,37394.0,26.3463,26.3551,26.3196,26.3285,37394.0
2020-08-07 15:10:00,29.63,29.63,29.55,29.6,34520.0,26.3374,26.3374,26.2663,26.3107,34520.0
2020-08-07 15:20:00,29.6,29.61,29.57,29.59,58260.0,26.3107,26.3196,26.284,26.3018,58260.0
2020-08-07 15:30:00,29.59,29.66,29.57,29.65,104996.0,26.3018,26.364,26.284,26.3551,104996.0
2020-08-07 15:40:00,29.66,29.71,29.64,29.69,82677.0,26.364,26.4085,26.3463,26.3907,82677.0
2020-08-07 15:50:00,29.69,29.69,29.59,29.63,335036.0,26.3907,26.3907,26.3018,26.3374,335036.0
2020-08-10 09:30:00,29.49,29.56,29.34,29.54,105629.0,26.2129,26.2752,26.0796,26.2574,105629.0
2020-08-10 09:40:00,29.54,29.54,29.47,29.51,50658.0,26.2574,26.2574,26.1952,26.2307,50658.0
2020-08-10 09:50:00,29.51,29.58,29.5,29.57,73031.0,26.2307,26.2929,26.2218,26.284,73031.0
2020-08-10 10:00:00,29.57,29.57,29.49,29.52,58790.0,26.284,26.284,26.2129,26.2396,58790.0
2020-08-10 10:10:00,29.52,29.52,29.47,29.5,40031.0,26.2396,26.2396,26.1952,26.2218,40031.0
2020-08-10 10:20:00,29.5,29.67,29.49,29.6,481266.0,26.2218,26.3729,26.2129,26.3107,481266.0
2020-08-10 10:30:00,29.6,29.61,29.51,29.52,46017.0,26.3107,26.3196,26.2307,26.2396,46017.0
2020-08-10 10:40:00,29.52,29.52,29.4,29.41,33983.0,26.2396,26.2396,26.1329,26.1418,33983.0
2020-08-10 10:50:00,29.39,29.45,29.33,29.44,67699.0,26.124,26.1774,26.0707,26.1685,67699.0
2020-08-10 11:00:00,29.44,29.51,29.43,29.5,35607.0,26.1685,26.2307,26.1596,26.2218,35607.0
2020-08-10 11:10:00,29.5,29.61,29.5,29.58,35466.0,26.2218,26.3196,26.2218,26.2929,35466.0
2020-08-10 11:20:00,29.58,29.68,29.57,29.66,215261.0,26.2929,26.3818,26.284,26.364,215261.0
2020-08-10 11:30:00,29.66,29.74,29.65,29.74,36336.0,26.364,26.4351,26.3551,26.4351,36336.0
2020-08-10 11:40:00,29.74,29.76,29.71,29.74,67639.0,26.4351,26.4529,26.4085,26.4351,67639.0
2020-08-10 11:50:00,29.73,29.8,29.72,29.73,63599.0,26.4263,26.4885,26.4174,26.4263,63599.0
2020-08-10 12:00:00,29.73,29.76,29.68,29.72,61781.0,26.4263,26.4529,26.3818,26.4174,61781.0
2020-08-10 12:10:00,29.71,29.82,29.71,29.82,34355.0,26.4085,26.5063,26.4085,26.5063,34355.0
2020-08-10 12:20:00,29.82,29.82,29.75,29.75,14728.0,26.5063,26.5063,26.444,26.444,14728.0
2020-08-10 12:30:00,29.75,29.83,29.74,29.79,42578.0,26.444,26.5151,26.4351,26.4796,42578.0
2020-08-10 12:40:00,29.8,29.83,29.78,29.79,20618.0,26.4885,26.5151,26.4707,26.4796,20618.0
2020-08-10 12:50:00,29.79,29.79,29.74,29.76,15024.0,26.4796,26.4796,26.4351,26.4529,15024.0
2020-08-10 13:00:00,29.76,29.76,29.73,29.74,8555.0,26.4529,26.4529,26.4263,26.4351,8555.0
2020-08-10 13:10:00,29.75,29.78,29.72,29.74,56857.0,26.444,26.4707,26.4174,26.4351,56857.0
2020-08-10 13:20:00,29.75,29.76,29.71,29.71,24530.0,26.444,26.4529,26.4085,26.4085,24530.0
2020-08-10 13:30:00,29.71,29.71,29.66,29.67,22129.0,26.4085,26.4085,26.364,26.3729,22129.0
2020-08-10 13:40:00,29.67,29.67,29.64,29.65,16272.0,26.3729,26.3729,26.3463,26.3551,16272.0
2020-08-10 13:50:00,29.65,29.66,29.59,29.6,28991.0,26.3551,26.364,26.3018,26.3107,28991.0
2020-08-10 14:00:00,29.6,29.64,29.54,29.57,47977.0,26.3107,26.3463,26.2574,26.284,47977.0
2020-08-10 14:10:00,29.57,29.58,29.53,29.54,23032.0,26.284,26.2929,26.2485,26.2574,23032.0
2020-08-10 14:20:00,29.53,29.54,29.48,29.51,44219.0,26.2485,26.2574,26.204,26.2307,44219.0
2020-08-10 14:30:00,29.51,29.57,29.5,29.51,22637.0,26.2307,26.284,26.2218,26.2307,22637.0
2020-08-10 14:40:00,29.51,29.55,29.51,29.53,26220.0,26.2307,26.2663,26.2307,26.2485,26220.0
2020-08-10 14:50:00,29.53,29.58,29.52,29.58,33140.0,26.2485,26.2929,26.2396,26.2929,33140.0
2020-08-10 15:00:00,29.58,29.68,29.57,29.68,35643.0,26.2929,26.3818,26.284,26.3818,35643.0
2020-08-10 15:10:00,29.68,29.73,29.66,29.73,33809.0,26.3818,26.4263,26.364,26.4263,33809.0
2020-08-10 15:20:00,29.73,29.76,29.7,29.74,36869.0,26.4263,26.4529,26.3996,26.4351,36869.0
2020-08-10 15:30:00,29.74,29.75,29.7,29.74,39549.0,26.4351,26.444,26.3996,26.4351,39549.0
2020-08-10 15:40:00,29.74,29.75,29.66,29.71,79688.0,26.4351,26.444,26.364,26.4085,79688.0
2020-08-10 15:50:00,29.71,29.79,29.69,29.75,298136.0,26.4085,26.4796,26.3907,26.444,298136.0
2020-08-11 09:30:00,29.77,29.94,29.73,29.79,74275.0,26.4618,26.6129,26.4263,26.4796,74275.0
2020-08-11 09:40:00,29.78,29.82,29.65,29.66,53999.0,26.4707,26.5063,26.3551,26.364,53999.0
2020-08-11 09:50:00,29.66,29.68,29.58,29.64,50172.0,26.364,26.3818,26.2929,26.3463,50172.0
2020-08-11 10:00:00,29.64,29.67,29.48,29.51,51836.0,26.3463,26.3729,26.204,26.2307,51836.0
2020-08-11 10:10:00,29.51,29.6,29.51,29.56,110855.0,26.2307,26.3107,26.2307,26.2752,110855.0
2020-08-11 10:20:00,29.55,29.68,29.55,29.64,31185.0,26.2663,26.3818,26.2663,26.3463,31185.0
2020-08-11 10:30:00,29.64,29.7,29.63,29.69,25410.0,26.3463,26.3996,26.3374,26.3907,25410.0
2020-08-11 10:40:00,29.7,29.73,29.67,29.73,26321.0,26.3996,26.4263,26.3729,26.4263,26321.0
2020-08-11 10:50:00,29.73,29.77,29.72,29.75,19868.0,26.4263,26.4618,26.4174,26.444,19868.0
2020-08-11 11:00:00,29.75,29.79,29.74,29.75,40385.0,26.444,26.4796,26.4351,26.444,40385.0
2020-08-11 11:10:00,29.75,29.75,29.7,29.74,22284.0,26.444,26.444,26.3996,26.4351,22284.0
2020-08-11 11:20:00,29.74,29.76,29.73,29.75,27786.0,26.4351,26.4529,26.4263,26.444,27786.0
2020-08-11 11:30:00,29.75,29.77,29.73,29.74,19766.0,26.444,26.4618,26.4263,26.4351,19766.0
2020-08-11 11:40:00,29.75,29.75,29.74,29.74,13173.0,26.444,26.444,26.4351,26.4351,13173.0
2020-08-11 11:50:00,29.75,29.76,29.7,29.76,29892.0,26.444,26.4529,26.3996,26.4529,29892.0
2020-08-11 12:00:00,29.76,29.76,29.73,29.76,33613.0,26.4529,26.4529,26.4263,26.4529,33613.0
2020-08-11 12:10:00,29.76,29.77,29.75,29.76,39023.0,26.4529,26.4618,26.444,26.4529,39023.0
2020-08-11 12:20:00,29.75,29.76,29.72,29.74,62846.0,26.444,26.4529,26.4174,26.4351,62846.0
2020-08-11 12:30:00,29.74,29.75,29.68,29.75,48839.0,26.4351,26.444,26.3818,26.444,48839.0
2020-08-11 12:40:00,29.75,29.75,29.72,29.74,57360.0,26.444,26.444,26.4174,26.4351,57360.0
2020-08-11 12:50:00,29.74,29.74,29.7,29.73,44463.0,26.4351,26.4351,26.3996,26.4263,44463.0
2020-08-11 13:00:00,29.73,29.73,29.68,29.69,26012.0,26.4263,26.4263,26.3818,26.3907,26012.0
2020-08-11 13:10:00,29.68,29.71,29.67,29.7,16772.0,26.3818,26.4085,26.3729,26.3996,16772.0
2020-08-11 13:20:00,29.7,29.75,29.69,29.74,22291.0,26.3996,26.444,26.3907,26.4351,22291.0
2020-08-11 13:30:00,29.74,29.75,29.72,29.75,15617.0,26.4351,26.444,26.4174,26.444,15617.0
2020-08-11 13:40:00,29.75,29.79,29.73,29.74,235737.0,26.444,26.4796,26.4263,26.4351,235737.0
2020-08-11 13:50:00,29.74,29.75,29.7,29.71,45425.0,26.4351,26.444,26.3996,26.4085,45425.0
2020-08-11 14:00:00,29.71,29.74,29.71,29.73,32449.0,26.4085,26.4351,26.4085,26.4263,32449.0
2020-08-11 14:10:00,29.73,29.73,29.69,29.7,24493.0,26.4263,26.4263,26.3907,26.3996,24493.0
2020-08-11 14:20:00,29.7,29.7,29.64,29.64,29948.0,26.3996,26.3996,26.3463,26.3463,29948.0
2020-08-11 14:30:00,29.64,29.68,29.64,29.65,49272.0,26.3463,26.3818,26.3463,26.3551,49272.0
2020-08-11 14:40:00,29.65,29.67,29.61,29.62,25877.0,26.3551,26.3729,26.3196,26.3285,25877.0
2020-08-11 14:50:00,29.62,29.64,29.61,29.64,15840.0,26.3285,26.3463,26.3196,26.3463,15840.0
2020-08-11 15:00:00,29.63,29.66,29.62,29.64,25954.0,26.3374,26.364,26.3285,26.3463,25954.0
2020-08-11 15:10:00,29.64,29.67,29.53,29.54,49427.0,26.3463,26.3729,26.2485,26.2574,49427.0
2020-08-11 15:20:00,29.54,29.6,29.53,29.6,36697.0,26.2574,26.3107,26.2485,26.3107,36697.0
2020-08-11 15:30:00,29.59,29.6,29.53,29.55,59467.0,26.3018,26.3107,26.2485,26.2663,59467.0
2020-08-11 15:40:00,29.56,29.59,29.55,29.59,78733.0,26.2752,26.3018,26.2663,26.3018,78733.0
2020-08-11 15:50:00,29.58,29.59,29.48,29.58,298843.0,26.2929,26.3018,26.204,26.2929,298843.0
2020-08-12 09:30:00,29.73,29.85,29.63,29.8,223706.0,26.4263,26.5329,26.3374,26.4885,223706.0
2020-08-12 09:40:00,29.79,29.94,29.79,29.93,78985.0,26.4796,26.6129,26.4796,26.604,78985.0
2020-08-12 09:50:00,29.91,29.92,29.87,29.91,39311.0,26.5863,26.5951,26.5507,26.5863,39311.0
2020-08-12 10:00:00,29.91,30.0,29.91,29.97,68267.0,26.5863,26.6663,26.5863,26.6396,68267.0
2020-08-12 10:10:00,29.97,30.0,29.92,30.0,22435.0,26.6396,26.6663,26.5951,26.6663,22435.0
2020-08-12 10:20:00,29.99,30.09,29.99,30.04,80282.0,26.6574,26.7463,26.6574,26.7018,80282.0
2020-08-12 10:30:00,30.05,30.1,30.05,30.07,30523.0,26.7107,26.7551,26.7107,26.7285,30523.0
2020-08-12 10:40:00,30.08,30.1,30.06,30.08,26313.0,26.7374,26.7551,26.7196,26.7374,26313.0
2020-08-12 10:50:00,30.08,30.14,30.04,30.11,38539.0,26.7374,26.7907,26.7018,26.764,38539.0
2020-08-12 11:00:00,30.1,30.16,30.08,30.14,16995.0,26.7551,26.8085,26.7374,26.7907,16995.0
2020-08-12 11:10:00,30.14,30.16,30.11,30.15,19799.0,26.7907,26.8085,26.764,26.7996,19799.0
2020-08-12 11:20:00,30.14,30.2,30.14,30.17,17454.0,26.7907,26.844,26.7907,26.8174,17454.0
2020-08-12 11:30:00,30.17,30.19,30.15,30.16,21062.0,26.8174,26.8351,26.7996,26.8085,21062.0
2020-08-12 11:40:00,30.15,30.17,30.14,30.17,10661.0,26.7996,26.8174,26.7907,26.8174,10661.0
2020-08-12 11:50:00,30.16,30.23,30.15,30.21,19983.0,26.8085,26.8707,26.7996,26.8529,19983.0
2020-08-12 12:00:00,30.21,30.22,30.18,30.2,12737.0,26.8529,26.8618,26.8263,26.844,12737.0
2020-08-12 12:10:00,30.19,30.2,30.16,30.19,25888.0,26.8351,26.844,26.8085,26.8351,25888.0
2020-08-12 12:20:00,30.19,30.23,30.18,30.22,13521.0,26.8351,26.8707,26.8263,26.8618,13521.0
2020-08-12 12:30:00,30.23,30.25,30.2,30.25,14190.0,26.8707,26.8885,26.844,26.8885,14190.0
2020-08-12 12:40:00,30.25,30.28,30.24,30.26,14941.0,26.8885,26.9151,26.8796,26.8974,14941.0
2020-08-12 12:50:00,30.25,30.26,30.23,30.24,19163.0,26.8885,26.8974,26.8707,26.8796,19163.0
2020-08-12 13:00:00,30.24,30.26,30.23,30.25,16313.0,26.8796,26.8974,26.8707,26.8885,16313.0
2020-08-12 13:10:00,30.24,30.25,30.21,30.25,15260.0,26.8796,26.8885,26.8529,26.8885,15260.0
2020-08-12 13:20:00,30.25,30.25,30.19,30.2,15086.0,26.8885,26.8885,26.8351,26.844,15086.0
2020-08-12 13:30:00,30.2,30.21,30.17,30.2,13029.0,26.844,26.8529,26.8174,26.844,13029.0
2020-08-12 13:40:00,30.2,30.24,30.19,30.23,25355.0,26.844,26.8796,26.8351,26.8707,25355.0
2020-08-12 13:50:00,30.23,30.25,30.22,30.25,18845.0,26.8707,26.8885,26.8618,26.8885,18845.0
2020-08-12 14:00:00,30.25,30.25,30.22,30.23,21386.0,26.8885,26.8885,26.8618,26.8707,21386.0
2020-08-12 14:10:00,30.23,30.25,30.22,30.23,22794.0,26.8707,26.8885,26.8618,26.8707,22794.0
2020-08-12 14:20:00,30.23,30.26,30.22,30.23,24399.0,26.8707,26.8974,26.8618,26.8707,24399.0
2020-08-12 14:30:00,30.23,30.23,30.18,30.18,32617.0,26.8707,26.8707,26.8263,26.8263,32617.0
2020-08-12 14:40:00,30.18,30.21,30.17,30.19,32409.0,26.8263,26.8529,26.8174,26.8351,32409.0
2020-08-12 14:50:00,30.19,30.25,30.18,30.24,37217.0,26.8351,26.8885,26.8263,26.8796,37217.0
2020-08-12 15:00:00,30.24,30.25,30.23,30.24,20561.0,26.8796,26.8885,26.8707,26.8796,20561.0
2020-08-12 15:10:00,30.24,30.25,30.2,30.21,31788.0,26.8796,26.8885,26.844,26.8529,31788.0
2020-08-12 15:20:00,30.21,30.22,30.17,30.18,27741.0,26.8529,26.8618,26.8174,26.8263,27741.0
2020-08-12 15:30:00,30.17,30.18,30.12,30.17,39799.0,26.8174,26.8263,26.7729,26.8174,39799.0
2020-08-12 15:40:00,30.17,30.21,30.16,30.21,110424.0,26.8174,26.8529,26.8085,26.8529,110424.0
2020-08-12 15:50:00,30.21,30.22,30.11,30.12,401297.0,26.8529,26.8618,26.764,26.7729,401297.0
2020-08-13 09:30:00,30.16,30.27,30.16,30.23,56739.0,26.8085,26.9063,26.8085,26.8707,56739.0
2020-08-13 09:40:00,30.22,30.34,30.19,30.27,31659.0,26.8618,26.9685,26.8351,26.9063,31659.0
2020-08-13 09:50:00,30.26,30.36,30.24,30.34,40614.0,26.8974,26.9863,26.8796,26.9685,40614.0
2020-08-13 10:00:00,30.35,30.37,30.29,30.35,31466.0,26.9774,26.9951,26.924,26.9774,31466.0
2020-08-13 10:10:00,30.36,30.41,30.35,30.41,54362.0,26.9863,27.0307,26.9774,27.0307,54362.0
2020-08-13 10:20:00,30.41,30.5,30.39,30.48,37197.0,27.0307,27.1107,27.0129,27.0929,37197.0
2020-08-13 10:30:00,30.48,30.54,30.4,30.42,41043.0,27.0929,27.1462,27.0218,27.0396,41043.0
2020-08-13 10:40:00,30.42,30.49,30.39,30.47,26640.0,27.0396,27.1018,27.0129,27.084,26640.0
2020-08-13 10:50:00,30.47,30.5,30.45,30.48,31015.0,27.084,27.1107,27.0663,27.0929,31015.0
2020-08-13 11:00:00,30.48,30.5,30.45,30.48,29911.0,27.0929,27.1107,27.0663,27.0929,29911.0
2020-08-13 11:10:00,30.48,30.51,30.47,30.5,75168.0,27.0929,27.1196,27.084,27.1107,75168.0
2020-08-13 11:20:00,30.5,30.51,30.49,30.5,75484.0,27.1107,27.1196,27.1018,27.1107,75484.0
2020-08-13 11:30:00,30.5,30.54,30.46,30.48,88290.0,27.1107,27.1462,27.0751,27.0929,88290.0
2020-08-13 11:40:00,30.49,30.5,30.45,30.46,17781.0,27.1018,27.1107,27.0663,27.0751,17781.0
2020-08-13 11:50:00,30.47,30.49,30.43,30.44,20516.0,27.084,27.1018,27.0485,27.0574,20516.0
2020-08-13 12:00:00,30.44,30.46,30.44,30.45,14741.0,27.0574,27.0751,27.0574,27.0663,14741.0
2020-08-13 12:10:00,30.46,30.46,30.41,30.44,25516.0,27.0751,27.0751,27.0307,27.0574,25516.0
2020-08-13 12:20:00,30.44,30.45,30.41,30.43,10651.0,27.0574,27.0663,27.0307,27.0485,10651.0
2020-08-13 12:30:00,30.42,30.48,30.41,30.48,28312.0,27.0396,27.0929,27.0307,27.0929,28312.0
2020-08-13 12:40:00,30.48,30.5,30.43,30.45,37305.0,27.0929,27.1107,27.0485,27.0663,37305.0
2020-08-13 12:50:00,30.45,30.45,30.35,30.36,42218.0,27.0663,27.0663,26.9774,26.9863,42218.0
2020-08-13 13:00:00,30.36,30.37,30.27,30.28,61977.0,26.9863,26.9951,26.9063,26.9151,61977.0
2020-08-13 13:10:00,30.27,30.3,30.21,30.26,64541.0,26.9063,26.9329,26.8529,26.8974,64541.0
2020-08-13 13:20:00,30.26,30.27,30.19,30.24,51849.0,26.8974,26.9063,26.8351,26.8796,51849.0
2020-08-13 13:30:00,30.24,30.24,30.14,30.17,78642.0,26.8796,26.8796,26.7907,26.8174,78642.0
2020-08-13 13:40:00,30.17,30.22,30.14,30.22,84502.0,26.8174,26.8618,26.7907,26.8618,84502.0
2020-08-13 13:50:00,30.21,30.26,30.18,30.2,62654.0,26.8529,26.8974,26.8263,26.844,62654.0
2020-08-13 14:00:00,30.2,30.3,30.19,30.29,23551.0,26.844,26.9329,26.8351,26.924,23551.0
2020-08-13 14:10:00,30.29,30.31,30.22,30.23,29197.0,26.924,26.9418,26.8618,26.8707,29197.0
2020-08-13 14:20:00,30.23,30.26,30.21,30.24,17883.0,26.8707,26.8974,26.8529,26.8796,17883.0
2020-08-13 14:30:00,30.24,30.25,30.21,30.23,16023.0,26.8796,26.8885,26.8529,26.8707,16023.0
2020-08-13 14:40:00,30.24,30.29,30.21,30.21,31950.0,26.8796,26.924,26.8529,26.8529,31950.0
2020-08-13 14:50:00,30.21,30.23,30.17,30.21,12699.0,26.8529,26.8707,26.8174,26.8529,12699.0
2020-08-13 15:00:00,30.2,30.23,30.17,30.18,28522.0,26.844,26.8707,26.8174,26.8263,28522.0
2020-08-13 15:10:00,30.17,30.18,30.12,30.13,71125.0,26.8174,26.8263,26.7729,26.7818,71125.0
2020-08-13 15:20:00,30.13,30.16,30.11,30.15,96484.0,26.7818,26.8085,26.764,26.7996,96484.0
2020-08-13 15:30:00,30.15,30.16,30.13,30.15,44140.0,26.7996,26.8085,26.7818,26.7996,44140.0
2020-08-13 15:40:00,30.15,30.15,30.09,30.12,147674.0,26.7996,26.7996,26.7463,26.7729,147674.0
2020-08-13 15:50:00,30.12,30.17,30.09,30.17,481827.0,26.7729,26.8174,26.7463,26.8174,481827.0
2020-08-14 09:30:00,30.17,30.17,30.03,30.04,16373.0,26.8174,26.8174,26.6929,26.7018,16373.0
2020-08-14 09:40:00,30.03,30.1,29.95,29.98,39132.0,26.6929,26.7551,26.6218,26.6485,39132.0
2020-08-14 09:50:00,30.0,30.01,29.95,30.0,22702.0,26.6663,26.6751,26.6218,26.6663,22702.0
2020-08-14 10:00:00,30.0,30.02,29.98,30.0,21689.0,26.6663,26.684,26.6485,26.6663,21689.0
2020-08-14 10:10:00,30.0,30.0,29.93,29.99,18014.0,26.6663,26.6663,26.604,26.6574,18014.0
2020-08-14 10:20:00,30.0,30.03,29.95,29.96,32593.0,26.6663,26.6929,26.6218,26.6307,32593.0
2020-08-14 10:30:00,29.97,30.09,29.94,30.09,25573.0,26.6396,26.7463,26.6129,26.7463,25573.0
2020-08-14 10:40:00,30.1,30.1,30.0,30.03,45853.0,26.7551,26.7551,26.6663,26.6929,45853.0
2020-08-14 10:50:00,30.03,30.04,30.0,30.02,19897.0,26.6929,26.7018,26.6663,26.684,19897.0
2020-08-14 11:00:00,30.03,30.05,30.01,30.03,20015.0,26.6929,26.7107,26.6751,26.6929,20015.0
2020-08-14 11:10:00,30.04,30.04,30.01,30.02,25020.0,26.7018,26.7018,26.6751,26.684,25020.0
2020-08-14 11:20:00,30.03,30.04,30.01,30.03,30199.0,26.6929,26.7018,26.6751,26.6929,30199.0
2020-08-14 11:30:00,30.04,30.05,30.0,30.0,20499.0,26.7018,26.7107,26.6663,26.6663,20499.0
2020-08-14 11:40:00,30.0,30.03,30.0,30.01,20892.0,26.6663,26.6929,26.6663,26.6751,20892.0
2020-08-14 11:50:00,30.01,30.03,30.01,30.02,9818.0,26.6751,26.6929,26.6751,26.684,9818.0
2020-08-14 12:00:00,30.03,30.05,30.02,30.04,23296.0,26.6929,26.7107,26.684,26.7018,23296.0
2020-08-14 12:10:00,30.04,30.05,30.02,30.04,14743.0,26.7018,26.7107,26.684,26.7018,14743.0
2020-08-14 12:20:00,30.04,30.05,30.02,30.03,7613.0,26.7018,26.7107,26.684,26.6929,7613.0
2020-08-14 12:30:00,30.03,30.03,29.99,30.0,12340.0,26.6929,26.6929,26.6574,26.6663,12340.0
2020-08-14 12:40:00,29.99,30.01,29.99,30.0,9409.0,26.6574,26.6751,26.6574,26.6663,9409.0
2020-08-14 12:50:00,30.0,30.01,29.96,29.96,13735.0,26.6663,26.6751,26.6307,26.6307,13735.0
2020-08-14 13:00:00,29.96,29.98,29.96,29.97,13588.0,26.6307,26.6485,26.6307,26.6396,13588.0
2020-08-14 13:10:00,29.98,29.99,29.97,29.99,6624.0,26.6485,26.6574,26.6396,26.6574,6624.0
2020-08-14 13:20:00,29.99,29.99,29.98,29.98,3796.0,26.6574,26.6574,26.6485,26.6485,3796.0
2020-08-14 13:30:00,29.98,30.0,29.98,29.99,12538.0,26.6485,26.6663,26.6485,26.6574,12538.0
2020-08-14 13:40:00,29.98,29.99,29.97,29.97,13350.0,26.6485,26.6574,26.6396,26.6396,13350.0
2020-08-14 13:50:00,29.97,30.02,29.95,30.02,181167.0,26.6396,26.684,26.6218,26.684,181167.0
2020-08-14 14:00:00,30.02,30.02,29.97,30.0,31959.0,26.684,26.684,26.6396,26.6663,31959.0
2020-08-14 14:10:00,29.99,30.03,29.99,30.03,42761.0,26.6574,26.6929,26.6574,26.6929,42761.0
2020-08-14 14:20:00,30.03,30.05,29.99,30.0,19800.0,26.6929,26.7107,26.6574,26.6663,19800.0
2020-08-14 14:30:00,30.0,30.01,29.99,30.0,20805.0,26.6663,26.6751,26.6574,26.6663,20805.0
2020-08-14 14:40:00,30.01,30.01,29.98,30.0,26769.0,26.6751,26.6751,26.6485,26.6663,26769.0
2020-08-14 14:50:00,30.0,30.0,29.96,29.96,22605.0,26.6663,26.6663,26.6307,26.6307,22605.0
2020-08-14 15:00:00,29.97,30.0,29.96,29.96,40900.0,26.6396,26.6663,26.6307,26.6307,40900.0
2020-08-14 15:10:00,29.96,29.97,29.88,29.89,74455.0,26.6307,26.6396,26.5596,26.5685,74455.0
2020-08-14 15:20:00,29.89,29.91,29.86,29.89,37337.0,26.5685,26.5863,26.5418,26.5685,37337.0
2020-08-14 15:30:00,29.88,29.9,29.84,29.86,67906.0,26.5596,26.5774,26.524,26.5418,67906.0
2020-08-14 15:40:00,29.86,29.87,29.83,29.85,91022.0,26.5418,26.5507,26.5151,26.5329,91022.0
2020-08-14 15:50:00,29.84,29.93,29.76,29.9,830959.0,26.524,26.604,26.4529,26.5774,830959.0
2020-08-17 09:30:00,29.9,29.99,29.89,29.98,67230.0,26.5774,26.6574,26.5685,26.6485,67230.0
2020-08-17 09:40:00,29.99,30.07,29.97,30.05,51488.0,26.6574,26.7285,26.6396,26.7107,51488.0
2020-08-17 09:50:00,30.04,30.07,30.0,30.04,63205.0,26.7018,26.7285,26.6663,26.7018,63205.0
2020-08-17 10:00:00,30.05,30.08,30.03,30.05,31075.0,26.7107,26.7374,26.6929,26.7107,31075.0
2020-08-17 10:10:00,30.06,30.08,30.06,30.07,8691.0,26.7196,26.7374,26.7196,26.7285,8691.0
2020-08-17 10:20:00,30.07,30.15,30.06,30.13,7958.0,26.7285,26.7996,26.7196,26.7818,7958.0
2020-08-17 10:30:00,30.14,30.14,30.1,30.1,22973.0,26.7907,26.7907,26.7551,26.7551,22973.0
2020-08-17 10:40:00,30.11,30.12,30.1,30.1,8889.0,26.764,26.7729,26.7551,26.7551,8889.0
2020-08-17 10:50:00,30.11,30.11,30.01,30.02,35941.0,26.764,26.764,26.6751,26.684,35941.0
2020-08-17 11:00:00,30.01,30.02,29.98,29.98,24899.0,26.6751,26.684,26.6485,26.6485,24899.0
2020-08-17 11:10:00,29.98,30.08,29.97,30.07,57223.0,26.6485,26.7374,26.6396,26.7285,57223.0
2020-08-17 11:20:00,30.08,30.1,30.05,30.07,35668.0,26.7374,26.7551,26.7107,26.7285,35668.0
2020-08-17 11:30:00,30.06,30.15,30.01,30.07,69428.0,26.7196,26.7996,26.6751,26.7285,69428.0
2020-08-17 11:40:00,30.06,30.07,30.03,30.04,22532.0,26.7196,26.7285,26.6929,26.7018,22532.0
2020-08-17 11:50:00,30.05,30.07,30.03,30.06,9578.0,26.7107,26.7285,26.6929,26.7196,9578.0
2020-08-17 12:00:00,30.06,30.06,30.04,30.04,12216.0,26.7196,26.7196,26.7018,26.7018,12216.0
2020-08-17 12:10:00,30.05,30.05,29.98,29.99,13440.0,26.7107,26.7107,26.6485,26.6574,13440.0
2020-08-17 12:20:00,29.99,29.99,29.91,29.94,21905.0,26.6574,26.6574,26.5863,26.6129,21905.0
2020-08-17 12:30:00,29.94,29.97,29.92,29.96,11179.0,26.6129,26.6396,26.5951,26.6307,11179.0
2020-08-17 12:40:00,29.97,29.97,29.92,29.93,18324.0,26.6396,26.6396,26.5951,26.604,18324.0
2020-08-17 12:50:00,29.93,29.96,29.93,29.96,108937.0,26.604,26.6307,26.604,26.6307,108937.0
2020-08-17 13:00:00,29.96,29.96,29.92,29.92,7979.0,26.6307,26.6307,26.5951,26.5951,7979.0
2020-08-17 13:10:00,29.93,29.94,29.9,29.91,21001.0,26.604,26.6129,26.5774,26.5863,21001.0
2020-08-17 13:20:00,29.91,29.94,29.9,29.93,14954.0,26.5863,26.6129,26.5774,26.604,14954.0
2020-08-17 13:30:00,29.94,29.95,29.84,29.9,55924.0,26.6129,26.6218,26.524,26.5774,55924.0
2020-08-17 13:40:00,29.9,29.91,29.87,29.87,25455.0,26.5774,26.5863,26.5507,26.5507,25455.0
2020-08-17 13:50:00,29.87,29.9,29.86,29.88,18193.0,26.5507,26.5774,26.5418,26.5596,18193.0
2020-08-17 14:00:00,29.88,29.92,29.88,29.89,10010.0,26.5596,26.5951,26.5596,26.5685,10010.0
2020-08-17 14:10:00,29.89,29.89,29.86,29.87,23884.0,26.5685,26.5685,26.5418,26.5507,23884.0
2020-08-17 14:20:00,29.87,29.87,29.82,29.82,16644.0,26.5507,26.5507,26.5063,26.5063,16644.0
2020-08-17 14:30:00,29.82,29.89,29.79,29.81,78428.0,26.5063,26.5685,26.4796,26.4974,78428.0
2020-08-17 14:40:00,29.82,29.83,29.77,29.79,25243.0,26.5063,26.5151,26.4618,26.4796,25243.0
2020-08-17 14:50:00,29.79,29.8,29.78,29.79,9631.0,26.4796,26.4885,26.4707,26.4796,9631.0
2020-08-17 15:00:00,29.79,29.81,29.77,29.8,14478.0,26.4796,26.4974,26.4618,26.4885,14478.0
2020-08-17 15:10:00,29.8,29.81,29.78,29.8,32465.0,26.4885,26.4974,26.4707,26.4885,32465.0
2020-08-17 15:20:00,29.8,29.83,29.79,29.81,38994.0,26.4885,26.5151,26.4796,26.4974,38994.0
2020-08-17 15:30:00,29.82,29.83,29.79,29.81,63487.0,26.5063,26.5151,26.4796,26.4974,63487.0
2020-08-17 15:40:00,29.82,29.83,29.79,29.83,119692.0,26.5063,26.5151,26.4796,26.5151,119692.0
2020-08-17 15:50:00,29.83,29.83,29.73,29.75,247983.0,26.5151,26.5151,26.4263,26.444,247983.0
2020-08-18 09:30:00,28.74,28.88,28.67,28.7,1921821.0,25.5463,25.6707,25.4841,25.5107,1921821.0
2020-08-18 09:40:00,28.7,28.7,28.51,28.63,1158333.0,25.5107,25.5107,25.3418,25.4485,1158333.0
2020-08-18 09:50:00,28.64,28.71,28.56,28.69,938302.0,25.4574,25.5196,25.3863,25.5018,938302.0
2020-08-18 10:00:00,28.69,28.7,28.51,28.53,430130.0,25.5018,25.5107,25.3418,25.3596,430130.0
2020-08-18 10:10:00,28.53,28.57,28.45,28.46,614933.0,25.3596,25.3952,25.2885,25.2974,614933.0
2020-08-18 10:20:00,28.45,28.49,28.41,28.44,379572.0,25.2885,25.3241,25.2529,25.2796,379572.0
2020-08-18 10:30:00,28.43,28.45,28.36,28.4,281521.0,25.2707,25.2885,25.2085,25.2441,281521.0
2020-08-18 10:40:00,28.4,28.45,28.35,28.38,965872.0,25.2441,25.2885,25.1996,25.2263,965872.0
2020-08-18 10:50:00,28.38,28.56,28.37,28.53,416770.0,25.2263,25.3863,25.2174,25.3596,416770.0
2020-08-18 11:00:00,28.52,28.71,28.52,28.71,574093.0,25.3507,25.5196,25.3507,25.5196,574093.0
2020-08-18 11:10:00,28.71,28.75,28.62,28.66,411482.0,25.5196,25.5552,25.4396,25.4752,411482.0
2020-08-18 11:20:00,28.66,28.71,28.63,28.66,197287.0,25.4752,25.5196,25.4485,25.4752,197287.0
2020-08-18 11:30:00,28.67,28.81,28.66,28.79,429037.0,25.4841,25.6085,25.4752,25.5907,429037.0
2020-08-18 11:40:00,28.79,28.85,28.75,28.77,284521.0,25.5907,25.644,25.5552,25.5729,284521.0
2020-08-18 11:50:00,28.78,28.78,28.69,28.74,236897.0,25.5818,25.5818,25.5018,25.5463,236897.0
2020-08-18 12:00:00,28.74,28.76,28.71,28.74,121606.0,25.5463,25.5641,25.5196,25.5463,121606.0
2020-08-18 12:10:00,28.74,28.74,28.68,28.69,96363.0,25.5463,25.5463,25.4929,25.5018,96363.0
2020-08-18 12:20:00,28.69,28.69,28.58,28.61,166682.0,25.5018,25.5018,25.4041,25.4307,166682.0
2020-08-18 12:30:00,28.61,28.63,28.58,28.63,115006.0,25.4307,25.4485,25.4041,25.4485,115006.0
2020-08-18 12:40:00,28.63,28.76,28.62,28.76,162108.0,25.4485,25.5641,25.4396,25.5641,162108.0
2020-08-18 12:50:00,28.76,28.8,28.74,28.79,144532.0,25.5641,25.5996,25.5463,25.5907,144532.0
2020-08-18 13:00:00,28.79,28.91,28.79,28.87,147217.0,25.5907,25.6974,25.5907,25.6618,147217.0
2020-08-18 13:10:00,28.87,28.93,28.84,28.93,221450.0,25.6618,25.7152,25.6352,25.7152,221450.0
2020-08-18 13:20:00,28.93,28.95,28.89,28.94,353976.0,25.7152,25.7329,25.6796,25.724,353976.0
2020-08-18 13:30:00,28.94,28.94,28.84,28.86,207035.0,25.724,25.724,25.6352,25.6529,207035.0
2020-08-18 13:40:00,28.86,28.95,28.85,28.93,546127.0,25.6529,25.7329,25.644,25.7152,546127.0
2020-08-18 13:50:00,28.93,28.95,28.88,28.91,664437.0,25.7152,25.7329,25.6707,25.6974,664437.0
2020-08-18 14:00:00,28.91,28.96,28.89,28.96,251340.0,25.6974,25.7418,25.6796,25.7418,251340.0
2020-08-18 14:10:00,28.96,29.09,28.94,29.09,825777.0,25.7418,25.8574,25.724,25.8574,825777.0
2020-08-18 14:20:00,29.09,29.16,29.0,29.1,488149.0,25.8574,25.9196,25.7774,25.8663,488149.0
2020-08-18 14:30:00,29.1,29.15,29.08,29.15,203360.0,25.8663,25.9107,25.8485,25.9107,203360.0
2020-08-18 14:40:00,29.15,29.16,29.1,29.13,713386.0,25.9107,25.9196,25.8663,25.8929,713386.0
2020-08-18 14:50:00,29.14,29.16,29.12,29.14,357629.0,25.9018,25.9196,25.884,25.9018,357629.0
2020-08-18 15:00:00,29.15,29.17,29.12,29.15,1073117.0,25.9107,25.9285,25.884,25.9107,1073117.0
2020-08-18 15:10:00,29.15,29.16,29.1,29.14,664307.0,25.9107,25.9196,25.8663,25.9018,664307.0
2020-08-18 15:20:00,29.14,29.16,29.1,29.16,494901.0,25.9018,25.9196,25.8663,25.9196,494901.0
2020-08-18 15:30:00,29.16,29.22,29.12,29.15,560412.0,25.9196,25.9729,25.884,25.9107,560412.0
2020-08-18 15:40:00,29.15,29.26,29.14,29.14,740641.0,25.9107,26.0085,25.9018,25.9018,740641.0
2020-08-18 15:50:00,29.14,29.18,29.09,29.09,1166603.0,25.9018,25.9374,25.8574,25.8574,1166603.0
2020-08-19 09:30:00,29.16,29.31,29.14,29.3,325427.0,25.9196,26.0529,25.9018,26.044,325427.0
2020-08-19 09:40:00,29.3,29.31,29.24,29.28,198596.0,26.044,26.0529,25.9907,26.0263,198596.0
2020-08-19 09:50:00,29.29,29.39,29.28,29.34,271977.0,26.0352,26.124,26.0263,26.0796,271977.0
2020-08-19 10:00:00,29.33,29.44,29.31,29.44,197057.0,26.0707,26.1685,26.0529,26.1685,197057.0
2020-08-19 10:10:00,29.44,29.56,29.42,29.52,295645.0,26.1685,26.2752,26.1507,26.2396,295645.0
2020-08-19 10:20:00,29.53,29.61,29.49,29.6,267724.0,26.2485,26.3196,26.2129,26.3107,267724.0
2020-08-19 10:30:00,29.6,29.64,29.57,29.6,235444.0,26.3107,26.3463,26.284,26.3107,235444.0
2020-08-19 10:40:00,29.6,29.61,29.52,29.58,177370.0,26.3107,26.3196,26.2396,26.2929,177370.0
2020-08-19 10:50:00,29.58,29.59,29.52,29.59,374327.0,26.2929,26.3018,26.2396,26.3018,374327.0
2020-08-19 11:00:00,29.59,29.63,29.53,29.6,132443.0,26.3018,26.3374,26.2485,26.3107,132443.0
2020-08-19 11:10:00,29.6,29.64,29.56,29.61,151590.0,26.3107,26.3463,26.2752,26.3196,151590.0
2020-08-19 11:20:00,29.61,29.62,29.43,29.45,151534.0,26.3196,26.3285,26.1596,26.1774,151534.0
2020-08-19 11:30:00,29.45,29.53,29.44,29.5,117529.0,26.1774,26.2485,26.1685,26.2218,117529.0
2020-08-19 11:40:00,29.5,29.52,29.45,29.47,95389.0,26.2218,26.2396,26.1774,26.1952,95389.0
2020-08-19 11:50:00,29.46,29.48,29.44,29.46,98391.0,26.1863,26.204,26.1685,26.1863,98391.0
2020-08-19 12:00:00,29.46,29.47,29.41,29.43,114851.0,26.1863,26.1952,26.1418,26.1596,114851.0
2020-08-19 12:10:00,29.43,29.47,29.38,29.43,108481.0,26.1596,26.1952,26.1152,26.1596,108481.0
2020-08-19 12:20:00,29.43,29.56,29.42,29.53,117960.0,26.1596,26.2752,26.1507,26.2485,117960.0
2020-08-19 12:30:00,29.53,29.56,29.49,29.53,79737.0,26.2485,26.2752,26.2129,26.2485,79737.0
2020-08-19 12:40:00,29.52,29.56,29.5,29.55,113988.0,26.2396,26.2752,26.2218,26.2663,113988.0
2020-08-19 12:50:00,29.55,29.56,29.49,29.5,98128.0,26.2663,26.2752,26.2129,26.2218,98128.0
2020-08-19 13:00:00,29.5,29.54,29.47,29.48,93410.0,26.2218,26.2574,26.1952,26.204,93410.0
2020-08-19 13:10:00,29.49,29.5,29.46,29.48,121490.0,26.2129,26.2218,26.1863,26.204,121490.0
2020-08-19 13:20:00,29.48,29.48,29.42,29.44,73178.0,26.204,26.204,26.1507,26.1685,73178.0
2020-08-19 13:30:00,29.44,29.46,29.42,29.44,101245.0,26.1685,26.1863,26.1507,26.1685,101245.0
2020-08-19 13:40:00,29.44,29.46,29.43,29.46,102562.0,26.1685,26.1863,26.1596,26.1863,102562.0
2020-08-19 13:50:00,29.46,29.49,29.45,29.48,84715.0,26.1863,26.2129,26.1774,26.204,84715.0
2020-08-19 14:00:00,29.48,29.5,29.42,29.44,98777.0,26.204,26.2218,26.1507,26.1685,98777.0
2020-08-19 14:10:00,29.43,29.46,29.4,29.41,121743.0,26.1596,26.1863,26.1329,26.1418,121743.0
2020-08-19 14:20:00,29.41,29.44,29.38,29.4,189552.0,26.1418,26.1685,26.1152,26.1329,189552.0
2020-08-19 14:30:00,29.4,29.45,29.38,29.44,171460.0,26.1329,26.1774,26.1152,26.1685,171460.0
2020-08-19 14:40:00,29.44,29.47,29.42,29.45,109880.0,26.1685,26.1952,26.1507,26.1774,109880.0
2020-08-19 14:50:00,29.45,29.51,29.44,29.5,118595.0,26.1774,26.2307,26.1685,26.2218,118595.0
2020-08-19 15:00:00,29.5,29.5,29.44,29.46,136851.0,26.2218,26.2218,26.1685,26.1863,136851.0
2020-08-19 15:10:00,29.46,29.46,29.42,29.43,141419.0,26.1863,26.1863,26.1507,26.1596,141419.0
2020-08-19 15:20:00,29.43,29.44,29.33,29.35,234157.0,26.1596,26.1685,26.0707,26.0885,234157.0
2020-08-19 15:30:00,29.35,29.42,29.34,29.4,206892.0,26.0885,26.1507,26.0796,26.1329,206892.0
2020-08-19 15:40:00,29.4,29.43,29.27,29.28,372295.0,26.1329,26.1596,26.0174,26.0263,372295.0
2020-08-19 15:50:00,29.27,29.39,29.24,29.35,1311514.0,26.0174,26.124,25.9907,26.0885,1311514.0
2020-08-20 09:30:00,29.15,29.23,29.01,29.2,66106.0,25.9107,25.9818,25.7863,25.9552,66106.0
2020-08-20 09:40:00,29.2,29.28,29.16,29.27,59955.0,25.9552,26.0263,25.9196,26.0174,59955.0
2020-08-20 09:50:00,29.27,29.38,29.26,29.37,47649.0,26.0174,26.1152,26.0085,26.1063,47649.0
2020-08-20 10:00:00,29.38,29.4,29.25,29.28,367865.0,26.1152,26.1329,25.9996,26.0263,367865.0
2020-08-20 10:10:00,29.29,29.38,29.25,29.38,67270.0,26.0352,26.1152,25.9996,26.1152,67270.0
2020-08-20 10:20:00,29.38,29.41,29.35,29.39,66096.0,26.1152,26.1418,26.0885,26.124,66096.0
2020-08-20 10:30:00,29.39,29.43,29.38,29.4,45887.0,26.124,26.1596,26.1152,26.1329,45887.0
2020-08-20 10:40:00,29.4,29.4,29.34,29.38,34599.0,26.1329,26.1329,26.0796,26.1152,34599.0
2020-08-20 10:50:00,29.39,29.43,29.37,29.38,49921.0,26.124,26.1596,26.1063,26.1152,49921.0
2020-08-20 11:00:00,29.38,29.4,29.33,29.33,43442.0,26.1152,26.1329,26.0707,26.0707,43442.0
2020-08-20 11:10:00,29.33,29.37,29.33,29.36,32414.0,26.0707,26.1063,26.0707,26.0974,32414.0
2020-08-20 11:20:00,29.37,29.4,29.36,29.39,33188.0,26.1063,26.1329,26.0974,26.124,33188.0
2020-08-20 11:30:00,29.39,29.39,29.33,29.35,35600.0,26.124,26.124,26.0707,26.0885,35600.0
2020-08-20 11:40:00,29.35,29.36,29.33,29.33,28779.0,26.0885,26.0974,26.0707,26.0707,28779.0
2020-08-20 11:50:00,29.33,29.37,29.31,29.34,87636.0,26.0707,26.1063,26.0529,26.0796,87636.0
2020-08-20 12:00:00,29.34,29.35,29.3,29.32,32535.0,26.0796,26.0885,26.044,26.0618,32535.0
2020-08-20 12:10:00,29.32,29.33,29.29,29.3,121979.0,26.0618,26.0707,26.0352,26.044,121979.0
2020-08-20 12:20:00,29.3,29.33,29.29,29.3,35257.0,26.044,26.0707,26.0352,26.044,35257.0
2020-08-20 12:30:00,29.3,29.3,29.24,29.27,36024.0,26.044,26.044,25.9907,26.0174,36024.0
2020-08-20 12:40:00,29.27,29.29,29.24,29.28,39053.0,26.0174,26.0352,25.9907,26.0263,39053.0
2020-08-20 12:50:00,29.28,29.43,29.28,29.42,160028.0,26.0263,26.1596,26.0263,26.1507,160028.0
2020-08-20 13:00:00,29.42,29.43,29.35,29.37,36151.0,26.1507,26.1596,26.0885,26.1063,36151.0
2020-08-20 13:10:00,29.37,29.37,29.32,29.35,45407.0,26.1063,26.1063,26.0618,26.0885,45407.0
2020-08-20 13:20:00,29.35,29.37,29.34,29.37,37018.0,26.0885,26.1063,26.0796,26.1063,37018.0
2020-08-20 13:30:00,29.37,29.4,29.36,29.39,52904.0,26.1063,26.1329,26.0974,26.124,52904.0
2020-08-20 13:40:00,29.39,29.4,29.38,29.4,42998.0,26.124,26.1329,26.1152,26.1329,42998.0
2020-08-20 13:50:00,29.4,29.4,29.37,29.4,39915.0,26.1329,26.1329,26.1063,26.1329,39915.0
2020-08-20 14:00:00,29.4,29.41,29.33,29.33,55125.0,26.1329,26.1418,26.0707,26.0707,55125.0
2020-08-20 14:10:00,29.33,29.34,29.28,29.29,46648.0,26.0707,26.0796,26.0263,26.0352,46648.0
2020-08-20 14:20:00,29.29,29.34,29.29,29.3,99284.0,26.0352,26.0796,26.0352,26.044,99284.0
2020-08-20 14:30:00,29.3,29.32,29.29,29.32,30947.0,26.044,26.0618,26.0352,26.0618,30947.0
2020-08-20 14:40:00,29.32,29.32,29.28,29.3,43981.0,26.0618,26.0618,26.0263,26.044,43981.0
2020-08-20 14:50:00,29.3,29.31,29.28,29.29,60675.0,26.044,26.0529,26.0263,26.0352,60675.0
2020-08-20 15:00:00,29.29,29.33,29.28,29.33,26580.0,26.0352,26.0707,26.0263,26.0707,26580.0
2020-08-20 15:10:00,29.33,29.33,29.22,29.23,112839.0,26.0707,26.0707,25.9729,25.9818,112839.0
2020-08-20 15:20:00,29.23,29.25,29.22,29.25,76203.0,25.9818,25.9996,25.9729,25.9996,76203.0
2020-08-20 15:30:00,29.25,29.33,29.24,29.3,149644.0,25.9996,26.0707,25.9907,26.044,149644.0
2020-08-20 15:40:00,29.3,29.34,29.29,29.3,163924.0,26.044,26.0796,26.0352,26.044,163924.0
2020-08-20 15:50:00,29.31,29.32,29.19,29.2,1118634.0,26.0529,26.0618,25.9463,25.9552,1118634.0
2020-08-21 09:30:00,29.2,29.2,28.97,29.0,74879.0,25.9552,25.9552,25.7507,25.7774,74879.0
2020-08-21 09:40:00,29.0,29.04,28.98,28.99,32600.0,25.7774,25.8129,25.7596,25.7685,32600.0
2020-08-21 09:50:00,28.99,29.0,28.85,29.0,73379.0,25.7685,25.7774,25.644,25.7774,73379.0
2020-08-21 10:00:00,29.0,29.0,28.9,28.96,103601.0,25.7774,25.7774,25.6885,25.7418,103601.0
2020-08-21 10:10:00,28.96,28.97,28.87,28.94,60509.0,25.7418,25.7507,25.6618,25.724,60509.0
2020-08-21 10:20:00,28.95,29.04,28.94,29.04,57869.0,25.7329,25.8129,25.724,25.8129,57869.0
2020-08-21 10:30:00,29.04,29.04,29.0,29.03,29357.0,25.8129,25.8129,25.7774,25.804,29357.0
2020-08-21 10:40:00,29.03,29.03,28.99,29.03,32475.0,25.804,25.804,25.7685,25.804,32475.0
2020-08-21 10:50:00,29.03,29.07,29.01,29.06,50023.0,25.804,25.8396,25.7863,25.8307,50023.0
2020-08-21 11:00:00,29.06,29.15,29.05,29.12,70848.0,25.8307,25.9107,25.8218,25.884,70848.0
2020-08-21 11:10:00,29.12,29.16,29.06,29.09,92270.0,25.884,25.9196,25.8307,25.8574,92270.0
2020-08-21 11:20:00,29.09,29.12,29.06,29.07,29208.0,25.8574,25.884,25.8307,25.8396,29208.0
2020-08-21 11:30:00,29.07,29.1,29.05,29.05,29367.0,25.8396,25.8663,25.8218,25.8218,29367.0
2020-08-21 11:40:00,29.05,29.06,29.02,29.05,43188.0,25.8218,25.8307,25.7952,25.8218,43188.0
2020-08-21 11:50:00,29.05,29.1,29.0,29.01,162841.0,25.8218,25.8663,25.7774,25.7863,162841.0
2020-08-21 12:00:00,29.01,29.02,28.99,28.99,39274.0,25.7863,25.7952,25.7685,25.7685,39274.0
2020-08-21 12:10:00,28.99,29.05,28.98,29.04,28127.0,25.7685,25.8218,25.7596,25.8129,28127.0
2020-08-21 12:20:00,29.04,29.04,28.99,29.02,26287.0,25.8129,25.8129,25.7685,25.7952,26287.0
2020-08-21 12:30:00,29.02,29.02,28.99,29.0,24875.0,25.7952,25.7952,25.7685,25.7774,24875.0
2020-08-21 12:40:00,29.0,29.01,28.98,29.0,29081.0,25.7774,25.7863,25.7596,25.7774,29081.0
2020-08-21 12:50:00,29.0,29.01,28.99,29.01,23160.0,25.7774,25.7863,25.7685,25.7863,23160.0
2020-08-21 13:00:00,29.01,29.03,28.98,29.03,45847.0,25.7863,25.804,25.7596,25.804,45847.0
2020-08-21 13:10:00,29.03,29.04,29.01,29.02,17541.0,25.804,25.8129,25.7863,25.7952,17541.0
2020-08-21 13:20:00,29.02,29.04,29.01,29.02,22299.0,25.7952,25.8129,25.7863,25.7952,22299.0
2020-08-21 13:30:00,29.02,29.04,29.01,29.03,124512.0,25.7952,25.8129,25.7863,25.804,124512.0
2020-08-21 13:40:00,29.03,29.04,28.99,29.01,25080.0,25.804,25.8129,25.7685,25.7863,25080.0
2020-08-21 13:50:00,29.01,29.01,28.99,29.0,26703.0,25.7863,25.7863,25.7685,25.7774,26703.0
2020-08-21 14:00:00,29.0,29.0,28.96,28.98,48516.0,25.7774,25.7774,25.7418,25.7596,48516.0
2020-08-21 14:10:00,28.98,29.0,28.97,28.99,45591.0,25.7596,25.7774,25.7507,25.7685,45591.0
2020-08-21 14:20:00,28.99,29.03,28.98,29.01,47270.0,25.7685,25.804,25.7596,25.7863,47270.0
2020-08-21 14:30:00,29.01,29.04,28.99,29.0,77448.0,25.7863,25.8129,25.7685,25.7774,77448.0
2020-08-21 14:40:00,29.0,29.01,28.98,28.99,43763.0,25.7774,25.7863,25.7596,25.7685,43763.0
2020-08-21 14:50:00,28.99,28.99,28.96,28.98,38794.0,25.7685,25.7685,25.7418,25.7596,38794.0
2020-08-21 15:00:00,28.98,28.98,28.94,28.96,52725.0,25.7596,25.7596,25.724,25.7418,52725.0
2020-08-21 15:10:00,28.96,28.97,28.92,28.94,70405.0,25.7418,25.7507,25.7063,25.724,70405.0
2020-08-21 15:20:00,28.94,29.0,28.93,29.0,84700.0,25.724,25.7774,25.7152,25.7774,84700.0
2020-08-21 15:30:00,29.0,29.0,28.97,29.0,98730.0,25.7774,25.7774,25.7507,25.7774,98730.0
2020-08-21 15:40:00,29.0,29.06,28.99,29.04,220219.0,25.7774,25.8307,25.7685,25.8129,220219.0
2020-08-21 15:50:00,29.04,29.05,28.91,28.94,587382.0,25.8129,25.8218,25.6974,25.724,587382.0
2020-08-24 09:30:00,28.99,29.11,28.93,28.95,67855.0,25.7685,25.8752,25.7152,25.7329,67855.0
2020-08-24 09:40:00,28.96,28.96,28.82,28.94,61939.0,25.7418,25.7418,25.6174,25.724,61939.0
2020-08-24 09:50:00,28.94,29.0,28.87,28.98,50689.0,25.724,25.7774,25.6618,25.7596,50689.0
2020-08-24 10:00:00,28.98,29.05,28.93,29.01,102062.0,25.7596,25.8218,25.7152,25.7863,102062.0
2020-08-24 10:10:00,29.01,29.04,28.94,28.95,182742.0,25.7863,25.8129,25.724,25.7329,182742.0
2020-08-24 10:20:00,28.95,28.95,28.84,28.91,175901.0,25.7329,25.7329,25.6352,25.6974,175901.0
2020-08-24 10:30:00,28.91,28.93,28.89,28.93,81677.0,25.6974,25.7152,25.6796,25.7152,81677.0
2020-08-24 10:40:00,28.93,28.99,28.92,28.98,54278.0,25.7152,25.7685,25.7063,25.7596,54278.0
2020-08-24 10:50:00,28.97,29.03,28.96,29.02,61679.0,25.7507,25.804,25.7418,25.7952,61679.0
2020-08-24 11:00:00,29.02,29.09,29.0,29.09,42498.0,25.7952,25.8574,25.7774,25.8574,42498.0
2020-08-24 11:10:00,29.1,29.13,29.08,29.1,31447.0,25.8663,25.8929,25.8485,25.8663,31447.0
2020-08-24 11:20:00,29.11,29.13,29.06,29.07,40318.0,25.8752,25.8929,25.8307,25.8396,40318.0
2020-08-24 11:30:00,29.07,29.13,29.07,29.1,39408.0,25.8396,25.8929,25.8396,25.8663,39408.0
2020-08-24 11:40:00,29.1,29.11,29.03,29.05,33669.0,25.8663,25.8752,25.804,25.8218,33669.0
2020-08-24 11:50:00,29.04,29.04,28.98,29.0,29557.0,25.8129,25.8129,25.7596,25.7774,29557.0
2020-08-24 12:00:00,29.0,29.01,28.94,28.97,28379.0,25.7774,25.7863,25.724,25.7507,28379.0
2020-08-24 12:10:00,28.97,28.98,28.91,28.92,28760.0,25.7507,25.7596,25.6974,25.7063,28760.0
2020-08-24 12:20:00,28.91,28.97,28.91,28.97,32114.0,25.6974,25.7507,25.6974,25.7507,32114.0
2020-08-24 12:30:00,28.98,29.02,28.97,29.0,21682.0,25.7596,25.7952,25.7507,25.7774,21682.0
2020-08-24 12:40:00,29.01,29.03,28.99,29.01,16170.0,25.7863,25.804,25.7685,25.7863,16170.0
2020-08-24 12:50:00,29.02,29.06,29.0,29.05,19997.0,25.7952,25.8307,25.7774,25.8218,19997.0
2020-08-24 13:00:00,29.05,29.09,29.04,29.06,27450.0,25.8218,25.8574,25.8129,25.8307,27450.0
2020-08-24 13:10:00,29.06,29.09,29.04,29.06,21630.0,25.8307,25.8574,25.8129,25.8307,21630.0
2020-08-24 13:20:00,29.05,29.08,29.04,29.07,13939.0,25.8218,25.8485,25.8129,25.8396,13939.0
2020-08-24 13:30:00,29.07,29.11,29.07,29.09,32881.0,25.8396,25.8752,25.8396,25.8574,32881.0
2020-08-24 13:40:00,29.1,29.1,29.09,29.1,11083.0,25.8663,25.8663,25.8574,25.8663,11083.0
2020-08-24 13:50:00,29.1,29.1,29.06,29.07,40525.0,25.8663,25.8663,25.8307,25.8396,40525.0
2020-08-24 14:00:00,29.07,29.09,29.06,29.09,19681.0,25.8396,25.8574,25.8307,25.8574,19681.0
2020-08-24 14:10:00,29.09,29.11,29.08,29.11,15878.0,25.8574,25.8752,25.8485,25.8752,15878.0
2020-08-24 14:20:00,29.11,29.11,29.07,29.08,29660.0,25.8752,25.8752,25.8396,25.8485,29660.0
2020-08-24 14:30:00,29.08,29.08,29.03,29.05,27820.0,25.8485,25.8485,25.804,25.8218,27820.0
2020-08-24 14:40:00,29.05,29.07,29.04,29.07,10720.0,25.8218,25.8396,25.8129,25.8396,10720.0
2020-08-24 14:50:00,29.07,29.07,29.02,29.06,41357.0,25.8396,25.8396,25.7952,25.8307,41357.0
2020-08-24 15:00:00,29.07,29.07,29.02,29.05,34106.0,25.8396,25.8396,25.7952,25.8218,34106.0
2020-08-24 15:10:00,29.05,29.06,29.03,29.04,31602.0,25.8218,25.8307,25.804,25.8129,31602.0
2020-08-24 15:20:00,29.04,29.06,29.03,29.04,29150.0,25.8129,25.8307,25.804,25.8129,29150.0
2020-08-24 15:30:00,29.05,29.08,29.04,29.07,37457.0,25.8218,25.8485,25.8129,25.8396,37457.0
2020-08-24 15:40:00,29.07,29.12,29.06,29.12,65453.0,25.8396,25.884,25.8307,25.884,65453.0
2020-08-24 15:50:00,29.12,29.19,29.12,29.16,255347.0,25.884,25.9463,25.884,25.9196,255347.0
2020-08-25 09:30:00,29.17,29.18,29.08,29.15,42313.0,25.9285,25.9374,25.8485,25.9107,42313.0
2020-08-25 09:40:00,29.15,29.26,29.14,29.23,31431.0,25.9107,26.0085,25.9018,25.9818,31431.0
2020-08-25 09:50:00,29.21,29.22,29.13,29.17,35802.0,25.964,25.9729,25.8929,25.9285,35802.0
2020-08-25 10:00:00,29.17,29.29,29.15,29.27,36305.0,25.9285,26.0352,25.9107,26.0174,36305.0
2020-08-25 10:10:00,29.26,29.32,29.25,29.25,46872.0,26.0085,26.0618,25.9996,25.9996,46872.0
2020-08-25 10:20:00,29.26,29.26,29.22,29.22,20214.0,26.0085,26.0085,25.9729,25.9729,20214.0
2020-08-25 10:30:00,29.22,29.22,29.16,29.19,25729.0,25.9729,25.9729,25.9196,25.9463,25729.0
2020-08-25 10:40:00,29.19,29.2,29.16,29.19,17341.0,25.9463,25.9552,25.9196,25.9463,17341.0
2020-08-25 10:50:00,29.19,29.22,29.17,29.19,30890.0,25.9463,25.9729,25.9285,25.9463,30890.0
2020-08-25 11:00:00,29.18,29.19,29.1,29.15,55548.0,25.9374,25.9463,25.8663,25.9107,55548.0
2020-08-25 11:10:00,29.14,29.17,29.12,29.16,30473.0,25.9018,25.9285,25.884,25.9196,30473.0
2020-08-25 11:20:00,29.15,29.16,29.12,29.14,23934.0,25.9107,25.9196,25.884,25.9018,23934.0
2020-08-25 11:30:00,29.14,29.17,29.14,29.14,21284.0,25.9018,25.9285,25.9018,25.9018,21284.0
2020-08-25 11:40:00,29.15,29.17,29.12,29.13,19947.0,25.9107,25.9285,25.884,25.8929,19947.0
2020-08-25 11:50:00,29.13,29.15,29.12,29.14,23525.0,25.8929,25.9107,25.884,25.9018,23525.0
2020-08-25 12:00:00,29.14,29.14,29.11,29.12,26022.0,25.9018,25.9018,25.8752,25.884,26022.0
2020-08-25 12:10:00,29.12,29.18,29.11,29.17,19833.0,25.884,25.9374,25.8752,25.9285,19833.0
2020-08-25 12:20:00,29.17,29.18,29.14,29.16,17992.0,25.9285,25.9374,25.9018,25.9196,17992.0
2020-08-25 12:30:00,29.16,29.21,29.14,29.2,19298.0,25.9196,25.964,25.9018,25.9552,19298.0
2020-08-25 12:40:00,29.2,29.22,29.19,29.21,12371.0,25.9552,25.9729,25.9463,25.964,12371.0
2020-08-25 12:50:00,29.21,29.21,29.19,29.21,10698.0,25.964,25.964,25.9463,25.964,10698.0
2020-08-25 13:00:00,29.21,29.21,29.18,29.19,7340.0,25.964,25.964,25.9374,25.9463,7340.0
2020-08-25 13:10:00,29.19,29.23,29.18,29.2,15541.0,25.9463,25.9818,25.9374,25.9552,15541.0
2020-08-25 13:20:00,29.2,29.2,29.17,29.17,11355.0,25.9552,25.9552,25.9285,25.9285,11355.0
2020-08-25 13:30:00,29.17,29.18,29.16,29.18,15109.0,25.9285,25.9374,25.9196,25.9374,15109.0
2020-08-25 13:40:00,29.17,29.18,29.14,29.16,10859.0,25.9285,25.9374,25.9018,25.9196,10859.0
2020-08-25 13:50:00,29.16,29.16,29.14,29.15,25598.0,25.9196,25.9196,25.9018,25.9107,25598.0
2020-08-25 14:00:00,29.15,29.18,29.14,29.16,18336.0,25.9107,25.9374,25.9018,25.9196,18336.0
2020-08-25 14:10:00,29.15,29.19,29.15,29.18,26840.0,25.9107,25.9463,25.9107,25.9374,26840.0
2020-08-25 14:20:00,29.18,29.18,29.15,29.16,21875.0,25.9374,25.9374,25.9107,25.9196,21875.0
2020-08-25 14:30:00,29.16,29.16,29.15,29.16,9195.0,25.9196,25.9196,25.9107,25.9196,9195.0
2020-08-25 14:40:00,29.16,29.21,29.16,29.21,44825.0,25.9196,25.964,25.9196,25.964,44825.0
2020-08-25 14:50:00,29.21,29.25,29.21,29.25,28661.0,25.964,25.9996,25.964,25.9996,28661.0
2020-08-25 15:00:00,29.25,29.25,29.18,29.19,52704.0,25.9996,25.9996,25.9374,25.9463,52704.0
2020-08-25 15:10:00,29.19,29.2,29.18,29.2,18055.0,25.9463,25.9552,25.9374,25.9552,18055.0
2020-08-25 15:20:00,29.19,29.23,29.19,29.23,38159.0,25.9463,25.9818,25.9463,25.9818,38159.0
2020-08-25 15:30:00,29.23,29.25,29.22,29.25,80829.0,25.9818,25.9996,25.9729,25.9996,80829.0
2020-08-25 15:40:00,29.25,29.26,29.24,29.26,94573.0,25.9996,26.0085,25.9907,26.0085,94573.0
2020-08-25 15:50:00,29.26,29.31,29.23,29.29,301944.0,26.0085,26.0529,25.9818,26.0352,301944.0
2020-08-26 09:30:00,29.91,30.06,29.75,29.79,458592.0,26.5863,26.7196,26.444,26.4796,458592.0
2020-08-26 09:40:00,29.78,29.85,29.72,29.82,152900.0,26.4707,26.5329,26.4174,26.5063,152900.0
2020-08-26 09:50:00,29.82,29.9,29.72,29.85,217039.0,26.5063,26.5774,26.4174,26.5329,217039.0
2020-08-26 10:00:00,29.84,30.0,29.83,29.98,88679.0,26.524,26.6663,26.5151,26.6485,88679.0
2020-08-26 10:10:00,29.98,29.99,29.82,29.83,78081.0,26.6485,26.6574,26.5063,26.5151,78081.0
2020-08-26 10:20:00,29.83,29.92,29.8,29.83,114894.0,26.5151,26.5951,26.4885,26.5151,114894.0
2020-08-26 10:30:00,29.83,29.84,29.8,29.83,35138.0,26.5151,26.524,26.4885,26.5151,35138.0
2020-08-26 10:40:00,29.83,29.84,29.66,29.68,82441.0,26.5151,26.524,26.364,26.3818,82441.0
2020-08-26 10:50:00,29.69,29.73,29.62,29.64,153082.0,26.3907,26.4263,26.3285,26.3463,153082.0
2020-08-26 11:00:00,29.64,29.66,29.59,29.66,72410.0,26.3463,26.364,26.3018,26.364,72410.0
2020-08-26 11:10:00,29.66,29.66,29.6,29.61,46202.0,26.364,26.364,26.3107,26.3196,46202.0
2020-08-26 11:20:00,29.61,29.65,29.58,29.61,41903.0,26.3196,26.3551,26.2929,26.3196,41903.0
2020-08-26 11:30:00,29.6,29.65,29.6,29.63,35404.0,26.3107,26.3551,26.3107,26.3374,35404.0
2020-08-26 11:40:00,29.62,29.66,29.62,29.63,42285.0,26.3285,26.364,26.3285,26.3374,42285.0
2020-08-26 11:50:00,29.64,29.66,29.62,29.63,75907.0,26.3463,26.364,26.3285,26.3374,75907.0
2020-08-26 12:00:00,29.64,29.71,29.63,29.7,51936.0,26.3463,26.4085,26.3374,26.3996,51936.0
2020-08-26 12:10:00,29.71,29.82,29.7,29.8,112989.0,26.4085,26.5063,26.3996,26.4885,112989.0
2020-08-26 12:20:00,29.79,29.8,29.75,29.78,19059.0,26.4796,26.4885,26.444,26.4707,19059.0
2020-08-26 12:30:00,29.77,29.78,29.72,29.78,30444.0,26.4618,26.4707,26.4174,26.4707,30444.0
2020-08-26 12:40:00,29.78,29.83,29.76,29.81,44710.0,26.4707,26.5151,26.4529,26.4974,44710.0
2020-08-26 12:50:00,29.82,29.82,29.73,29.74,82534.0,26.5063,26.5063,26.4263,26.4351,82534.0
2020-08-26 13:00:00,29.74,29.76,29.7,29.71,65184.0,26.4351,26.4529,26.3996,26.4085,65184.0
2020-08-26 13:10:00,29.7,29.74,29.7,29.74,54746.0,26.3996,26.4351,26.3996,26.4351,54746.0
2020-08-26 13:20:00,29.74,29.74,29.7,29.71,36318.0,26.4351,26.4351,26.3996,26.4085,36318.0
2020-08-26 13:30:00,29.71,29.75,29.7,29.75,31972.0,26.4085,26.444,26.3996,26.444,31972.0
2020-08-26 13:40:00,29.75,29.75,29.73,29.73,26543.0,26.444,26.444,26.4263,26.4263,26543.0
2020-08-26 13:50:00,29.74,29.79,29.69,29.79,160853.0,26.4351,26.4796,26.3907,26.4796,160853.0
2020-08-26 14:00:00,29.79,29.81,29.77,29.79,53854.0,26.4796,26.4974,26.4618,26.4796,53854.0
2020-08-26 14:10:00,29.79,29.81,29.78,29.79,38422.0,26.4796,26.4974,26.4707,26.4796,38422.0
2020-08-26 14:20:00,29.79,29.83,29.78,29.83,91044.0,26.4796,26.5151,26.4707,26.5151,91044.0
2020-08-26 14:30:00,29.83,29.83,29.76,29.82,79667.0,26.5151,26.5151,26.4529,26.5063,79667.0
2020-08-26 14:40:00,29.82,29.83,29.8,29.83,45874.0,26.5063,26.5151,26.4885,26.5151,45874.0
2020-08-26 14:50:00,29.83,29.9,29.82,29.89,93919.0,26.5151,26.5774,26.5063,26.5685,93919.0
2020-08-26 15:00:00,29.89,29.92,29.83,29.92,157118.0,26.5685,26.5951,26.5151,26.5951,157118.0
2020-08-26 15:10:00,29.92,30.02,29.91,29.93,222273.0,26.5951,26.684,26.5863,26.604,222273.0
2020-08-26 15:20:00,29.93,29.97,29.9,29.94,177640.0,26.604,26.6396,26.5774,26.6129,177640.0
2020-08-26 15:30:00,29.94,29.94,29.84,29.85,312524.0,26.6129,26.6129,26.524,26.5329,312524.0
2020-08-26 15:40:00,29.84,29.92,29.84,29.89,265702.0,26.524,26.5951,26.524,26.5685,265702.0
2020-08-26 15:50:00,29.89,29.91,29.78,29.81,686541.0,26.5685,26.5863,26.4707,26.4974,686541.0
2020-08-27 09:30:00,29.92,30.15,29.9,30.04,107131.0,26.5951,26.7996,26.5774,26.7018,107131.0
2020-08-27 09:40:00,30.05,30.11,30.02,30.08,59356.0,26.7107,26.764,26.684,26.7374,59356.0
2020-08-27 09:50:00,30.07,30.21,30.06,30.18,77310.0,26.7285,26.8529,26.7196,26.8263,77310.0
2020-08-27 10:00:00,30.18,30.19,30.01,30.04,53637.0,26.8263,26.8351,26.6751,26.7018,53637.0
2020-08-27 10:10:00,30.03,30.06,30.01,30.05,46924.0,26.6929,26.7196,26.6751,26.7107,46924.0
2020-08-27 10:20:00,30.05,30.06,29.99,30.04,43694.0,26.7107,26.7196,26.6574,26.7018,43694.0
2020-08-27 10:30:00,30.04,30.05,30.0,30.03,62908.0,26.7018,26.7107,26.6663,26.6929,62908.0
2020-08-27 10:40:00,30.03,30.03,29.98,30.0,38457.0,26.6929,26.6929,26.6485,26.6663,38457.0
2020-08-27 10:50:00,30.01,30.04,29.99,30.02,43907.0,26.6751,26.7018,26.6574,26.684,43907.0
2020-08-27 11:00:00,30.01,30.02,29.98,30.0,93885.0,26.6751,26.684,26.6485,26.6663,93885.0
2020-08-27 11:10:00,29.99,29.99,29.83,29.83,33814.0,26.6574,26.6574,26.5151,26.5151,33814.0
2020-08-27 11:20:00,29.82,29.89,29.81,29.87,30706.0,26.5063,26.5685,26.4974,26.5507,30706.0
2020-08-27 11:30:00,29.87,29.93,29.84,29.93,29538.0,26.5507,26.604,26.524,26.604,29538.0
2020-08-27 11:40:00,29.93,29.96,29.91,29.93,34669.0,26.604,26.6307,26.5863,26.604,34669.0
2020-08-27 11:50:00,29.93,29.97,29.92,29.92,29444.0,26.604,26.6396,26.5951,26.5951,29444.0
2020-08-27 12:00:00,29.92,29.96,29.91,29.95,43400.0,26.5951,26.6307,26.5863,26.6218,43400.0
2020-08-27 12:10:00,29.95,29.97,29.91,29.94,43103.0,26.6218,26.6396,26.5863,26.6129,43103.0
2020-08-27 12:20:00,29.93,29.94,29.9,29.93,23532.0,26.604,26.6129,26.5774,26.604,23532.0
2020-08-27 12:30:00,29.93,29.95,29.89,29.91,30366.0,26.604,26.6218,26.5685,26.5863,30366.0
2020-08-27 12:40:00,29.91,29.93,29.89,29.93,24990.0,26.5863,26.604,26.5685,26.604,24990.0
2020-08-27 12:50:00,29.93,29.93,29.86,29.88,59969.0,26.604,26.604,26.5418,26.5596,59969.0
2020-08-27 13:00:00,29.87,29.91,29.83,29.91,106122.0,26.5507,26.5863,26.5151,26.5863,106122.0
2020-08-27 13:10:00,29.91,29.95,29.89,29.91,36753.0,26.5863,26.6218,26.5685,26.5863,36753.0
2020-08-27 13:20:00,29.92,29.98,29.91,29.98,14589.0,26.5951,26.6485,26.5863,26.6485,14589.0
2020-08-27 13:30:00,29.98,30.0,29.97,30.0,30381.0,26.6485,26.6663,26.6396,26.6663,30381.0
2020-08-27 13:40:00,30.0,30.01,29.97,29.98,37648.0,26.6663,26.6751,26.6396,26.6485,37648.0
2020-08-27 13:50:00,29.98,29.98,29.93,29.94,137226.0,26.6485,26.6485,26.604,26.6129,137226.0
2020-08-27 14:00:00,29.95,30.04,29.93,30.04,50949.0,26.6218,26.7018,26.604,26.7018,50949.0
2020-08-27 14:10:00,30.04,30.06,30.02,30.05,61626.0,26.7018,26.7196,26.684,26.7107,61626.0
2020-08-27 14:20:00,30.05,30.07,30.01,30.04,97567.0,26.7107,26.7285,26.6751,26.7018,97567.0
2020-08-27 14:30:00,30.03,30.08,30.0,30.07,211056.0,26.6929,26.7374,26.6663,26.7285,211056.0
2020-08-27 14:40:00,30.07,30.23,30.06,30.11,190919.0,26.7285,26.8707,26.7196,26.764,190919.0
2020-08-27 14:50:00,30.11,30.14,30.06,30.09,85386.0,26.764,26.7907,26.7196,26.7463,85386.0
2020-08-27 15:00:00,30.09,30.1,30.05,30.1,35541.0,26.7463,26.7551,26.7107,26.7551,35541.0
2020-08-27 15:10:00,30.1,30.1,30.05,30.05,79023.0,26.7551,26.7551,26.7107,26.7107,79023.0
2020-08-27 15:20:00,30.05,30.06,30.02,30.03,68963.0,26.7107,26.7196,26.684,26.6929,68963.0
2020-08-27 15:30:00,30.03,30.06,30.01,30.05,116365.0,26.6929,26.7196,26.6751,26.7107,116365.0
2020-08-27 15:40:00,30.04,30.04,30.0,30.03,165936.0,26.7018,26.7018,26.6663,26.6929,165936.0
2020-08-27 15:50:00,30.03,30.04,29.93,29.94,410859.0,26.6929,26.7018,26.604,26.6129,410859.0
2020-08-28 09:30:00,30.0,30.01,29.9,29.98,27685.0,26.6663,26.6751,26.5774,26.6485,27685.0
2020-08-28 09:40:00,29.98,30.0,29.9,29.92,31458.0,26.6485,26.6663,26.5774,26.5951,31458.0
2020-08-28 09:50:00,29.91,29.93,29.87,29.89,21488.0,26.5863,26.604,26.5507,26.5685,21488.0
2020-08-28 10:00:00,29.88,29.88,29.78,29.79,30060.0,26.5596,26.5596,26.4707,26.4796,30060.0
2020-08-28 10:10:00,29.79,29.81,29.76,29.8,118818.0,26.4796,26.4974,26.4529,26.4885,118818.0
2020-08-28 10:20:00,29.79,29.8,29.68,29.78,55659.0,26.4796,26.4885,26.3818,26.4707,55659.0
2020-08-28 10:30:00,29.76,29.78,29.71,29.76,36220.0,26.4529,26.4707,26.4085,26.4529,36220.0
2020-08-28 10:40:00,29.75,29.89,29.75,29.88,48433.0,26.444,26.5685,26.444,26.5596,48433.0
2020-08-28 10:50:00,29.89,29.89,29.84,29.87,59880.0,26.5685,26.5685,26.524,26.5507,59880.0
2020-08-28 11:00:00,29.87,29.88,29.8,29.8,77234.0,26.5507,26.5596,26.4885,26.4885,77234.0
2020-08-28 11:10:00,29.81,29.87,29.79,29.86,16417.0,26.4974,26.5507,26.4796,26.5418,16417.0
2020-08-28 11:20:00,29.86,29.89,29.82,29.88,47795.0,26.5418,26.5685,26.5063,26.5596,47795.0
2020-08-28 11:30:00,29.88,29.89,29.85,29.87,40237.0,26.5596,26.5685,26.5329,26.5507,40237.0
2020-08-28 11:40:00,29.87,29.88,29.83,29.87,24716.0,26.5507,26.5596,26.5151,26.5507,24716.0
2020-08-28 11:50:00,29.87,29.91,29.86,29.89,35664.0,26.5507,26.5863,26.5418,26.5685,35664.0
2020-08-28 12:00:00,29.89,29.96,29.87,29.89,40205.0,26.5685,26.6307,26.5507,26.5685,40205.0
2020-08-28 12:10:00,29.89,29.9,29.87,29.89,7981.0,26.5685,26.5774,26.5507,26.5685,7981.0
2020-08-28 12:20:00,29.89,29.9,29.86,29.9,18939.0,26.5685,26.5774,26.5418,26.5774,18939.0
2020-08-28 12:30:00,29.9,29.97,29.9,29.96,136626.0,26.5774,26.6396,26.5774,26.6307,136626.0
2020-08-28 12:40:00,29.97,30.01,29.94,30.01,111013.0,26.6396,26.6751,26.6129,26.6751,111013.0
2020-08-28 12:50:00,30.0,30.0,29.96,29.98,26373.0,26.6663,26.6663,26.6307,26.6485,26373.0
2020-08-28 13:00:00,29.98,29.98,29.94,29.95,36265.0,26.6485,26.6485,26.6129,26.6218,36265.0
2020-08-28 13:10:00,29.95,29.97,29.93,29.94,41101.0,26.6218,26.6396,26.604,26.6129,41101.0
2020-08-28 13:20:00,29.95,29.95,29.93,29.93,19195.0,26.6218,26.6218,26.604,26.604,19195.0
2020-08-28 13:30:00,29.93,29.97,29.93,29.94,40396.0,26.604,26.6396,26.604,26.6129,40396.0
2020-08-28 13:40:00,29.95,29.98,29.91,29.91,197577.0,26.6218,26.6485,26.5863,26.5863,197577.0
2020-08-28 13:50:00,29.91,29.92,29.89,29.9,33896.0,26.5863,26.5951,26.5685,26.5774,33896.0
2020-08-28 14:00:00,29.89,29.89,29.82,29.86,29977.0,26.5685,26.5685,26.5063,26.5418,29977.0
2020-08-28 14:10:00,29.85,29.88,29.83,29.88,40712.0,26.5329,26.5596,26.5151,26.5596,40712.0
2020-08-28 14:20:00,29.88,29.92,29.86,29.91,40323.0,26.5596,26.5951,26.5418,26.5863,40323.0
2020-08-28 14:30:00,29.91,29.92,29.89,29.9,67927.0,26.5863,26.5951,26.5685,26.5774,67927.0
2020-08-28 14:40:00,29.9,29.93,29.88,29.93,20919.0,26.5774,26.604,26.5596,26.604,20919.0
2020-08-28 14:50:00,29.92,29.97,29.91,29.95,43454.0,26.5951,26.6396,26.5863,26.6218,43454.0
2020-08-28 15:00:00,29.95,30.01,29.94,30.01,36559.0,26.6218,26.6751,26.6129,26.6751,36559.0
2020-08-28 15:10:00,30.0,30.04,29.99,30.02,51636.0,26.6663,26.7018,26.6574,26.684,51636.0
2020-08-28 15:20:00,30.02,30.03,30.0,30.01,40714.0,26.684,26.6929,26.6663,26.6751,40714.0
2020-08-28 15:30:00,30.01,30.06,29.98,30.06,86711.0,26.6751,26.7196,26.6485,26.7196,86711.0
2020-08-28 15:40:00,30.05,30.06,29.99,30.04,89997.0,26.7107,26.7196,26.6574,26.7018,89997.0
2020-08-28 15:50:00,30.04,30.09,29.99,30.06,275444.0,26.7018,26.7463,26.6574,26.7196,275444.0
2020-08-31 09:30:00,30.1,30.18,29.98,30.0,73773.0,26.7551,26.8263,26.6485,26.6663,73773.0
2020-08-31 09:40:00,30.0,30.1,29.98,30.07,47291.0,26.6663,26.7551,26.6485,26.7285,47291.0
2020-08-31 09:50:00,30.08,30.08,29.99,30.0,36023.0,26.7374,26.7374,26.6574,26.6663,36023.0
2020-08-31 10:00:00,30.0,30.08,29.99,30.02,45299.0,26.6663,26.7374,26.6574,26.684,45299.0
2020-08-31 10:10:00,30.03,30.03,29.96,30.0,35843.0,26.6929,26.6929,26.6307,26.6663,35843.0
2020-08-31 10:20:00,30.01,30.01,29.93,29.93,37015.0,26.6751,26.6751,26.604,26.604,37015.0
2020-08-31 10:30:00,29.93,29.98,29.92,29.96,23637.0,26.604,26.6485,26.5951,26.6307,23637.0
2020-08-31 10:40:00,29.96,29.97,29.91,29.96,36215.0,26.6307,26.6396,26.5863,26.6307,36215.0
2020-08-31 10:50:00,29.96,29.98,29.92,29.97,67774.0,26.6307,26.6485,26.5951,26.6396,67774.0
2020-08-31 11:00:00,29.96,29.98,29.94,29.98,20170.0,26.6307,26.6485,26.6129,26.6485,20170.0
2020-08-31 11:10:00,29.98,29.98,29.96,29.98,88326.0,26.6485,26.6485,26.6307,26.6485,88326.0
2020-08-31 11:20:00,29.97,29.98,29.93,29.97,49648.0,26.6396,26.6485,26.604,26.6396,49648.0
2020-08-31 11:30:00,29.98,29.98,29.97,29.98,37742.0,26.6485,26.6485,26.6396,26.6485,37742.0
2020-08-31 11:40:00,29.98,29.98,29.97,29.98,24889.0,26.6485,26.6485,26.6396,26.6485,24889.0
2020-08-31 11:50:00,29.98,30.02,29.97,30.0,53116.0,26.6485,26.684,26.6396,26.6663,53116.0
2020-08-31 12:00:00,30.0,30.0,29.98,29.99,19544.0,26.6663,26.6663,26.6485,26.6574,19544.0
2020-08-31 12:10:00,30.0,30.0,29.98,30.0,19413.0,26.6663,26.6663,26.6485,26.6663,19413.0
2020-08-31 12:20:00,29.99,30.0,29.97,29.99,24687.0,26.6574,26.6663,26.6396,26.6574,24687.0
2020-08-31 12:30:00,29.99,30.0,29.98,30.0,17653.0,26.6574,26.6663,26.6485,26.6663,17653.0
2020-08-31 12:40:00,29.99,30.01,29.98,29.99,24248.0,26.6574,26.6751,26.6485,26.6574,24248.0
2020-08-31 12:50:00,29.99,30.01,29.97,29.99,16855.0,26.6574,26.6751,26.6396,26.6574,16855.0
2020-08-31 13:00:00,29.99,30.0,29.98,30.0,7361.0,26.6574,26.6663,26.6485,26.6663,7361.0
2020-08-31 13:10:00,29.99,30.0,29.98,30.0,15298.0,26.6574,26.6663,26.6485,26.6663,15298.0
2020-08-31 13:20:00,29.99,30.0,29.99,29.99,38882.0,26.6574,26.6663,26.6574,26.6574,38882.0
2020-08-31 13:30:00,29.99,30.0,29.94,29.94,21050.0,26.6574,26.6663,26.6129,26.6129,21050.0
2020-08-31 13:40:00,29.94,29.96,29.94,29.96,13850.0,26.6129,26.6307,26.6129,26.6307,13850.0
2020-08-31 13:50:00,29.96,29.97,29.92,29.92,28888.0,26.6307,26.6396,26.5951,26.5951,28888.0
2020-08-31 14:00:00,29.92,29.93,29.91,29.92,16336.0,26.5951,26.604,26.5863,26.5951,16336.0
2020-08-31 14:10:00,29.92,29.95,29.91,29.94,18844.0,26.5951,26.6218,26.5863,26.6129,18844.0
2020-08-31 14:20:00,29.94,29.94,29.9,29.9,17863.0,26.6129,26.6129,26.5774,26.5774,17863.0
2020-08-31 14:30:00,29.9,29.94,29.9,29.93,37661.0,26.5774,26.6129,26.5774,26.604,37661.0
2020-08-31 14:40:00,29.94,29.97,29.94,29.97,19546.0,26.6129,26.6396,26.6129,26.6396,19546.0
2020-08-31 14:50:00,29.96,29.98,29.93,29.96,47987.0,26.6307,26.6485,26.604,26.6307,47987.0
2020-08-31 15:00:00,29.96,29.96,29.91,29.93,36827.0,26.6307,26.6307,26.5863,26.604,36827.0
2020-08-31 15:10:00,29.94,29.94,29.9,29.91,28432.0,26.6129,26.6129,26.5774,26.5863,28432.0
2020-08-31 15:20:00,29.91,29.93,29.88,29.91,64793.0,26.5863,26.604,26.5596,26.5863,64793.0
2020-08-31 15:30:00,29.9,29.93,29.88,29.91,34105.0,26.5774,26.604,26.5596,26.5863,34105.0
2020-08-31 15:40:00,29.91,29.94,29.88,29.94,60751.0,26.5863,26.6129,26.5596,26.6129,60751.0
2020-08-31 15:50:00,29.93,29.96,29.83,29.83,330967.0,26.604,26.6307,26.5151,26.5151,330967.0
2020-09-01 09:30:00,29.92,30.0,29.79,29.96,241865.0,26.5951,26.6663,26.4796,26.6307,241865.0
2020-09-01 09:40:00,29.95,30.03,29.9,30.0,91860.0,26.6218,26.6929,26.5774,26.6663,91860.0
2020-09-01 09:50:00,30.0,30.0,29.88,29.91,52864.0,26.6663,26.6663,26.5596,26.5863,52864.0
2020-09-01 10:00:00,29.91,29.93,29.9,29.91,50439.0,26.5863,26.604,26.5774,26.5863,50439.0
2020-09-01 10:10:00,29.9,29.9,29.8,29.8,63072.0,26.5774,26.5774,26.4885,26.4885,63072.0
2020-09-01 10:20:00,29.8,29.94,29.8,29.91,88783.0,26.4885,26.6129,26.4885,26.5863,88783.0
2020-09-01 10:30:00,29.91,29.93,29.89,29.92,51032.0,26.5863,26.604,26.5685,26.5951,51032.0
2020-09-01 10:40:00,29.92,30.02,29.89,30.01,46466.0,26.5951,26.684,26.5685,26.6751,46466.0
2020-09-01 10:50:00,30.0,30.01,29.96,29.98,54758.0,26.6663,26.6751,26.6307,26.6485,54758.0
2020-09-01 11:00:00,29.98,29.98,29.96,29.98,208050.0,26.6485,26.6485,26.6307,26.6485,208050.0
2020-09-01 11:10:00,29.97,29.98,29.97,29.98,71011.0,26.6396,26.6485,26.6396,26.6485,71011.0
2020-09-01 11:20:00,29.98,29.99,29.97,29.99,122265.0,26.6485,26.6574,26.6396,26.6574,122265.0
2020-09-01 11:30:00,29.99,29.99,29.96,29.99,40816.0,26.6574,26.6574,26.6307,26.6574,40816.0
2020-09-01 11:40:00,29.99,29.99,29.95,29.97,64653.0,26.6574,26.6574,26.6218,26.6396,64653.0
2020-09-01 11:50:00,29.96,29.99,29.96,29.99,130169.0,26.6307,26.6574,26.6307,26.6574,130169.0
2020-09-01 12:00:00,29.99,29.99,29.98,29.99,37990.0,26.6574,26.6574,26.6485,26.6574,37990.0
2020-09-01 12:10:00,29.99,29.99,29.98,29.99,32085.0,26.6574,26.6574,26.6485,26.6574,32085.0
2020-09-01 12:20:00,29.99,30.0,29.96,29.98,65876.0,26.6574,26.6663,26.6307,26.6485,65876.0
2020-09-01 12:30:00,29.97,29.99,29.96,29.99,23292.0,26.6396,26.6574,26.6307,26.6574,23292.0
2020-09-01 12:40:00,29.99,29.99,29.98,29.99,17079.0,26.6574,26.6574,26.6485,26.6574,17079.0
2020-09-01 12:50:00,29.99,29.99,29.98,29.99,21293.0,26.6574,26.6574,26.6485,26.6574,21293.0
2020-09-01 13:00:00,29.99,29.99,29.97,29.98,26991.0,26.6574,26.6574,26.6396,26.6485,26991.0
2020-09-01 13:10:00,29.98,29.98,29.96,29.97,32225.0,26.6485,26.6485,26.6307,26.6396,32225.0
2020-09-01 13:20:00,29.96,29.98,29.96,29.98,21757.0,26.6307,26.6485,26.6307,26.6485,21757.0
2020-09-01 13:30:00,29.98,29.98,29.96,29.96,35099.0,26.6485,26.6485,26.6307,26.6307,35099.0
2020-09-01 13:40:00,29.96,29.99,29.96,29.99,56720.0,26.6307,26.6574,26.6307,26.6574,56720.0
2020-09-01 13:50:00,29.99,29.99,29.96,29.96,51477.0,26.6574,26.6574,26.6307,26.6307,51477.0
2020-09-01 14:00:00,29.96,29.99,29.96,29.99,26674.0,26.6307,26.6574,26.6307,26.6574,26674.0
2020-09-01 14:10:00,29.99,29.99,29.96,29.96,53900.0,26.6574,26.6574,26.6307,26.6307,53900.0
2020-09-01 14:20:00,29.96,29.99,29.96,29.99,24408.0,26.6307,26.6574,26.6307,26.6574,24408.0
2020-09-01 14:30:00,29.99,30.0,29.97,30.0,71123.0,26.6574,26.6663,26.6396,26.6663,71123.0
2020-09-01 14:40:00,30.0,30.0,29.97,29.99,44089.0,26.6663,26.6663,26.6396,26.6574,44089.0
2020-09-01 14:50:00,29.99,30.0,29.94,29.95,55504.0,26.6574,26.6663,26.6129,26.6218,55504.0
2020-09-01 15:00:00,29.95,29.97,29.94,29.96,44670.0,26.6218,26.6396,26.6129,26.6307,44670.0
2020-09-01 15:10:00,29.96,29.96,29.9,29.93,50405.0,26.6307,26.6307,26.5774,26.604,50405.0
2020-09-01 15:20:00,29.93,29.94,29.91,29.93,45891.0,26.604,26.6129,26.5863,26.604,45891.0
2020-09-01 15:30:00,29.93,29.97,29.92,29.97,93726.0,26.604,26.6396,26.5951,26.6396,93726.0
2020-09-01 15:40:00,29.96,29.97,29.94,29.97,255198.0,26.6307,26.6396,26.6129,26.6396,255198.0
2020-09-01 15:50:00,29.96,29.98,29.93,29.97,528648.0,26.6307,26.6485,26.604,26.6396,528648.0
2020-09-02 09:30:00,30.0,30.25,29.97,30.21,76628.0,26.6663,26.8885,26.6396,26.8529,76628.0
2020-09-02 09:40:00,30.21,30.21,30.07,30.08,127088.0,26.8529,26.8529,26.7285,26.7374,127088.0
2020-09-02 09:50:00,30.08,30.16,30.05,30.16,176916.0,26.7374,26.8085,26.7107,26.8085,176916.0
2020-09-02 10:00:00,30.15,30.16,30.07,30.15,86419.0,26.7996,26.8085,26.7285,26.7996,86419.0
2020-09-02 10:10:00,30.15,30.16,30.12,30.16,140814.0,26.7996,26.8085,26.7729,26.8085,140814.0
2020-09-02 10:20:00,30.16,30.17,30.13,30.16,241575.0,26.8085,26.8174,26.7818,26.8085,241575.0
2020-09-02 10:30:00,30.16,30.2,30.15,30.2,114458.0,26.8085,26.844,26.7996,26.844,114458.0
2020-09-02 10:40:00,30.2,30.21,30.19,30.2,149926.0,26.844,26.8529,26.8351,26.844,149926.0
2020-09-02 10:50:00,30.2,30.2,30.19,30.2,76155.0,26.844,26.844,26.8351,26.844,76155.0
2020-09-02 11:00:00,30.2,30.2,30.17,30.2,78258.0,26.844,26.844,26.8174,26.844,78258.0
2020-09-02 11:10:00,30.2,30.2,30.16,30.2,84283.0,26.844,26.844,26.8085,26.844,84283.0
2020-09-02 11:20:00,30.19,30.2,30.18,30.2,77976.0,26.8351,26.844,26.8263,26.844,77976.0
2020-09-02 11:30:00,30.2,30.29,30.19,30.27,193164.0,26.844,26.924,26.8351,26.9063,193164.0
2020-09-02 11:40:00,30.27,30.3,30.24,30.3,25563.0,26.9063,26.9329,26.8796,26.9329,25563.0
2020-09-02 11:50:00,30.3,30.31,30.27,30.3,48925.0,26.9329,26.9418,26.9063,26.9329,48925.0
2020-09-02 12:00:00,30.29,30.3,30.27,30.29,38537.0,26.924,26.9329,26.9063,26.924,38537.0
2020-09-02 12:10:00,30.29,30.29,30.25,30.26,41461.0,26.924,26.924,26.8885,26.8974,41461.0
2020-09-02 12:20:00,30.26,30.27,30.24,30.24,41184.0,26.8974,26.9063,26.8796,26.8796,41184.0
2020-09-02 12:30:00,30.25,30.26,30.23,30.23,29419.0,26.8885,26.8974,26.8707,26.8707,29419.0
2020-09-02 12:40:00,30.24,30.27,30.21,30.27,96601.0,26.8796,26.9063,26.8529,26.9063,96601.0
2020-09-02 12:50:00,30.27,30.31,30.26,30.29,40143.0,26.9063,26.9418,26.8974,26.924,40143.0
2020-09-02 13:00:00,30.29,30.3,30.28,30.28,30612.0,26.924,26.9329,26.9151,26.9151,30612.0
2020-09-02 13:10:00,30.29,30.3,30.28,30.3,93740.0,26.924,26.9329,26.9151,26.9329,93740.0
2020-09-02 13:20:00,30.3,30.3,30.27,30.29,78644.0,26.9329,26.9329,26.9063,26.924,78644.0
2020-09-02 13:30:00,30.29,30.3,30.28,30.29,35887.0,26.924,26.9329,26.9151,26.924,35887.0
2020-09-02 13:40:00,30.3,30.3,30.29,30.3,24886.0,26.9329,26.9329,26.924,26.9329,24886.0
2020-09-02 13:50:00,30.3,30.3,30.29,30.3,62041.0,26.9329,26.9329,26.924,26.9329,62041.0
2020-09-02 14:00:00,30.3,30.3,30.27,30.3,55507.0,26.9329,26.9329,26.9063,26.9329,55507.0
2020-09-02 14:10:00,30.3,30.31,30.29,30.3,63276.0,26.9329,26.9418,26.924,26.9329,63276.0
2020-09-02 14:20:00,30.3,30.37,30.3,30.37,114988.0,26.9329,26.9951,26.9329,26.9951,114988.0
2020-09-02 14:30:00,30.37,30.37,30.35,30.37,60062.0,26.9951,26.9951,26.9774,26.9951,60062.0
2020-09-02 14:40:00,30.37,30.37,30.35,30.37,30993.0,26.9951,26.9951,26.9774,26.9951,30993.0
2020-09-02 14:50:00,30.37,30.37,30.33,30.34,67709.0,26.9951,26.9951,26.9596,26.9685,67709.0
2020-09-02 15:00:00,30.34,30.37,30.33,30.37,21871.0,26.9685,26.9951,26.9596,26.9951,21871.0
2020-09-02 15:10:00,30.37,30.38,30.35,30.37,83828.0,26.9951,27.004,26.9774,26.9951,83828.0
2020-09-02 15:20:00,30.37,30.38,30.35,30.37,51278.0,26.9951,27.004,26.9774,26.9951,51278.0
2020-09-02 15:30:00,30.37,30.39,30.36,30.39,83580.0,26.9951,27.0129,26.9863,27.0129,83580.0
2020-09-02 15:40:00,30.39,30.47,30.37,30.46,171368.0,27.0129,27.084,26.9951,27.0751,171368.0
2020-09-02 15:50:00,30.46,30.48,30.38,30.39,407657.0,27.0751,27.0929,27.004,27.0129,407657.0
2020-09-03 09:30:00,30.44,30.54,30.43,30.48,82532.0,27.0574,27.1462,27.0485,27.0929,82532.0
2020-09-03 09:40:00,30.48,30.55,30.48,30.52,83099.0,27.0929,27.1551,27.0929,27.1285,83099.0
2020-09-03 09:50:00,30.52,30.53,30.51,30.53,140303.0,27.1285,27.1374,27.1196,27.1374,140303.0
2020-09-03 10:00:00,30.53,30.53,30.51,30.52,110686.0,27.1374,27.1374,27.1196,27.1285,110686.0
2020-09-03 10:10:00,30.52,30.52,30.46,30.48,48545.0,27.1285,27.1285,27.0751,27.0929,48545.0
2020-09-03 10:20:00,30.49,30.49,30.35,30.4,54759.0,27.1018,27.1018,26.9774,27.0218,54759.0
2020-09-03 10:30:00,30.39,30.49,30.37,30.43,174611.0,27.0129,27.1018,26.9951,27.0485,174611.0
2020-09-03 10:40:00,30.44,30.5,30.43,30.48,46179.0,27.0574,27.1107,27.0485,27.0929,46179.0
2020-09-03 10:50:00,30.47,30.56,30.47,30.53,63949.0,27.084,27.164,27.084,27.1374,63949.0
2020-09-03 11:00:00,30.53,30.55,30.41,30.43,125552.0,27.1374,27.1551,27.0307,27.0485,125552.0
2020-09-03 11:10:00,30.44,30.48,30.18,30.21,125792.0,27.0574,27.0929,26.8263,26.8529,125792.0
2020-09-03 11:20:00,30.2,30.31,30.18,30.29,98852.0,26.844,26.9418,26.8263,26.924,98852.0
2020-09-03 11:30:00,30.27,30.28,30.13,30.18,199449.0,26.9063,26.9151,26.7818,26.8263,199449.0
2020-09-03 11:40:00,30.18,30.22,30.15,30.18,53479.0,26.8263,26.8618,26.7996,26.8263,53479.0
2020-09-03 11:50:00,30.19,30.19,30.07,30.08,25091.0,26.8351,26.8351,26.7285,26.7374,25091.0
2020-09-03 12:00:00,30.09,30.09,30.01,30.06,30129.0,26.7463,26.7463,26.6751,26.7196,30129.0
2020-09-03 12:10:00,30.06,30.1,30.02,30.08,62923.0,26.7196,26.7551,26.684,26.7374,62923.0
2020-09-03 12:20:00,30.08,30.08,30.03,30.03,20116.0,26.7374,26.7374,26.6929,26.6929,20116.0
2020-09-03 12:30:00,30.02,30.04,29.95,30.01,24091.0,26.684,26.7018,26.6218,26.6751,24091.0
2020-09-03 12:40:00,30.01,30.02,29.92,29.92,27226.0,26.6751,26.684,26.5951,26.5951,27226.0
2020-09-03 12:50:00,29.93,29.95,29.86,29.86,27851.0,26.604,26.6218,26.5418,26.5418,27851.0
2020-09-03 13:00:00,29.86,29.86,29.75,29.82,37358.0,26.5418,26.5418,26.444,26.5063,37358.0
2020-09-03 13:10:00,29.81,29.89,29.8,29.82,37078.0,26.4974,26.5685,26.4885,26.5063,37078.0
2020-09-03 13:20:00,29.82,29.84,29.77,29.84,32759.0,26.5063,26.524,26.4618,26.524,32759.0
2020-09-03 13:30:00,29.83,29.83,29.76,29.79,33763.0,26.5151,26.5151,26.4529,26.4796,33763.0
2020-09-03 13:40:00,29.79,29.8,29.75,29.75,27505.0,26.4796,26.4885,26.444,26.444,27505.0
2020-09-03 13:50:00,29.75,29.81,29.75,29.76,85790.0,26.444,26.4974,26.444,26.4529,85790.0
2020-09-03 14:00:00,29.76,29.8,29.75,29.76,136533.0,26.4529,26.4885,26.444,26.4529,136533.0
2020-09-03 14:10:00,29.76,29.78,29.69,29.71,24385.0,26.4529,26.4707,26.3907,26.4085,24385.0
2020-09-03 14:20:00,29.71,29.75,29.7,29.73,28478.0,26.4085,26.444,26.3996,26.4263,28478.0
2020-09-03 14:30:00,29.73,29.83,29.72,29.8,40642.0,26.4263,26.5151,26.4174,26.4885,40642.0
2020-09-03 14:40:00,29.8,29.81,29.74,29.74,30017.0,26.4885,26.4974,26.4351,26.4351,30017.0
2020-09-03 14:50:00,29.75,29.77,29.67,29.69,42843.0,26.444,26.4618,26.3729,26.3907,42843.0
2020-09-03 15:00:00,29.69,29.71,29.65,29.68,35065.0,26.3907,26.4085,26.3551,26.3818,35065.0
2020-09-03 15:10:00,29.68,29.7,29.64,29.67,42277.0,26.3818,26.3996,26.3463,26.3729,42277.0
2020-09-03 15:20:00,29.67,29.68,29.59,29.61,57507.0,26.3729,26.3818,26.3018,26.3196,57507.0
2020-09-03 15:30:00,29.6,29.71,29.59,29.69,93250.0,26.3107,26.4085,26.3018,26.3907,93250.0
2020-09-03 15:40:00,29.68,29.7,29.63,29.63,143391.0,26.3818,26.3996,26.3374,26.3374,143391.0
2020-09-03 15:50:00,29.62,29.81,29.59,29.81,318326.0,26.3285,26.4974,26.3018,26.4974,318326.0
2020-09-04 09:30:00,29.84,29.99,29.82,29.9,70945.0,26.524,26.6574,26.5063,26.5774,70945.0
2020-09-04 09:40:00,29.9,29.92,29.77,29.77,48103.0,26.5774,26.5951,26.4618,26.4618,48103.0
2020-09-04 09:50:00,29.77,29.82,29.7,29.8,32841.0,26.4618,26.5063,26.3996,26.4885,32841.0
2020-09-04 10:00:00,29.81,29.81,29.71,29.75,36156.0,26.4974,26.4974,26.4085,26.444,36156.0
2020-09-04 10:10:00,29.75,29.77,29.51,29.51,36388.0,26.444,26.4618,26.2307,26.2307,36388.0
2020-09-04 10:20:00,29.51,29.57,29.44,29.45,277279.0,26.2307,26.284,26.1685,26.1774,277279.0
2020-09-04 10:30:00,29.46,29.48,29.23,29.3,108506.0,26.1863,26.204,25.9818,26.044,108506.0
2020-09-04 10:40:00,29.29,29.37,29.18,29.37,60444.0,26.0352,26.1063,25.9374,26.1063,60444.0
2020-09-04 10:50:00,29.36,29.38,29.28,29.36,54276.0,26.0974,26.1152,26.0263,26.0974,54276.0
2020-09-04 11:00:00,29.35,29.36,29.11,29.14,40908.0,26.0885,26.0974,25.8752,25.9018,40908.0
2020-09-04 11:10:00,29.14,29.26,29.05,29.13,121051.0,25.9018,26.0085,25.8218,25.8929,121051.0
2020-09-04 11:20:00,29.13,29.17,29.06,29.16,28714.0,25.8929,25.9285,25.8307,25.9196,28714.0
2020-09-04 11:30:00,29.16,29.34,29.16,29.34,47038.0,25.9196,26.0796,25.9196,26.0796,47038.0
2020-09-04 11:40:00,29.33,29.33,29.25,29.3,35351.0,26.0707,26.0707,25.9996,26.044,35351.0
2020-09-04 11:50:00,29.29,29.4,29.27,29.3,92596.0,26.0352,26.1329,26.0174,26.044,92596.0
2020-09-04 12:00:00,29.29,29.34,29.24,29.25,43393.0,26.0352,26.0796,25.9907,25.9996,43393.0
2020-09-04 12:10:00,29.26,29.31,29.21,29.24,36872.0,26.0085,26.0529,25.964,25.9907,36872.0
2020-09-04 12:20:00,29.24,29.35,29.22,29.35,19691.0,25.9907,26.0885,25.9729,26.0885,19691.0
2020-09-04 12:30:00,29.35,29.43,29.35,29.41,36488.0,26.0885,26.1596,26.0885,26.1418,36488.0
2020-09-04 12:40:00,29.41,29.48,29.39,29.42,53314.0,26.1418,26.204,26.124,26.1507,53314.0
2020-09-04 12:50:00,29.42,29.46,29.41,29.45,85685.0,26.1507,26.1863,26.1418,26.1774,85685.0
2020-09-04 13:00:00,29.45,29.45,29.35,29.35,102418.0,26.1774,26.1774,26.0885,26.0885,102418.0
2020-09-04 13:10:00,29.36,29.37,29.27,29.27,27219.0,26.0974,26.1063,26.0174,26.0174,27219.0
2020-09-04 13:20:00,29.27,29.33,29.27,29.3,27780.0,26.0174,26.0707,26.0174,26.044,27780.0
2020-09-04 13:30:00,29.3,29.32,29.24,29.32,25870.0,26.044,26.0618,25.9907,26.0618,25870.0
2020-09-04 13:40:00,29.32,29.4,29.3,29.39,28341.0,26.0618,26.1329,26.044,26.124,28341.0
2020-09-04 13:50:00,29.38,29.39,29.32,29.34,50585.0,26.1152,26.124,26.0618,26.0796,50585.0
2020-09-04 14:00:00,29.33,29.37,29.31,29.34,30962.0,26.0707,26.1063,26.0529,26.0796,30962.0
2020-09-04 14:10:00,29.33,29.38,29.3,29.36,24744.0,26.0707,26.1152,26.044,26.0974,24744.0
2020-09-04 14:20:00,29.36,29.41,29.33,29.41,42083.0,26.0974,26.1418,26.0707,26.1418,42083.0
2020-09-04 14:30:00,29.4,29.46,29.36,29.46,21655.0,26.1329,26.1863,26.0974,26.1863,21655.0
2020-09-04 14:40:00,29.46,29.62,29.45,29.54,74429.0,26.1863,26.3285,26.1774,26.2574,74429.0
2020-09-04 14:50:00,29.54,29.57,29.53,29.55,38628.0,26.2574,26.284,26.2485,26.2663,38628.0
2020-09-04 15:00:00,29.56,29.61,29.52,29.55,83673.0,26.2752,26.3196,26.2396,26.2663,83673.0
2020-09-04 15:10:00,29.55,29.6,29.51,29.59,52983.0,26.2663,26.3107,26.2307,26.3018,52983.0
2020-09-04 15:20:00,29.59,29.64,29.57,29.6,53586.0,26.3018,26.3463,26.284,26.3107,53586.0
2020-09-04 15:30:00,29.6,29.6,29.47,29.53,94932.0,26.3107,26.3107,26.1952,26.2485,94932.0
2020-09-04 15:40:00,29.53,29.61,29.49,29.49,136906.0,26.2485,26.3196,26.2129,26.2129,136906.0
2020-09-04 15:50:00,29.49,29.61,29.48,29.53,220051.0,26.2129,26.3196,26.204,26.2485,220051.0
2020-09-08 09:30:00,29.36,29.45,29.19,29.23,108060.0,26.0974,26.1774,25.9463,25.9818,108060.0
2020-09-08 09:40:00,29.22,29.22,28.95,28.96,105893.0,25.9729,25.9729,25.7329,25.7418,105893.0
2020-09-08 09:50:00,28.96,29.1,28.94,29.09,51926.0,25.7418,25.8663,25.724,25.8574,51926.0
2020-09-08 10:00:00,29.08,29.09,28.86,28.98,72618.0,25.8485,25.8574,25.6529,25.7596,72618.0
2020-09-08 10:10:00,28.98,29.04,28.94,28.94,117367.0,25.7596,25.8129,25.724,25.724,117367.0
2020-09-08 10:20:00,28.94,29.09,28.89,29.07,48957.0,25.724,25.8574,25.6796,25.8396,48957.0
2020-09-08 10:30:00,29.06,29.12,28.99,29.12,48648.0,25.8307,25.884,25.7685,25.884,48648.0
2020-09-08 10:40:00,29.14,29.14,28.85,28.85,54562.0,25.9018,25.9018,25.644,25.644,54562.0
2020-09-08 10:50:00,28.84,28.93,28.8,28.8,70443.0,25.6352,25.7152,25.5996,25.5996,70443.0
2020-09-08 11:00:00,28.8,28.94,28.76,28.91,57156.0,25.5996,25.724,25.5641,25.6974,57156.0
2020-09-08 11:10:00,28.91,28.93,28.88,28.89,34082.0,25.6974,25.7152,25.6707,25.6796,34082.0
2020-09-08 11:20:00,28.9,28.91,28.82,28.86,50636.0,25.6885,25.6974,25.6174,25.6529,50636.0
2020-09-08 11:30:00,28.85,28.86,28.72,28.76,231599.0,25.644,25.6529,25.5285,25.5641,231599.0
2020-09-08 11:40:00,28.75,28.75,28.66,28.68,140758.0,25.5552,25.5552,25.4752,25.4929,140758.0
2020-09-08 11:50:00,28.67,28.74,28.62,28.72,43443.0,25.4841,25.5463,25.4396,25.5285,43443.0
2020-09-08 12:00:00,28.73,28.78,28.69,28.78,35533.0,25.5374,25.5818,25.5018,25.5818,35533.0
2020-09-08 12:10:00,28.77,28.83,28.76,28.83,40084.0,25.5729,25.6263,25.5641,25.6263,40084.0
2020-09-08 12:20:00,28.83,28.9,28.81,28.87,62921.0,25.6263,25.6885,25.6085,25.6618,62921.0
2020-09-08 12:30:00,28.87,28.91,28.85,28.89,37580.0,25.6618,25.6974,25.644,25.6796,37580.0
2020-09-08 12:40:00,28.89,28.97,28.85,28.96,44415.0,25.6796,25.7507,25.644,25.7418,44415.0
2020-09-08 12:50:00,28.96,28.97,28.91,28.92,31853.0,25.7418,25.7507,25.6974,25.7063,31853.0
2020-09-08 13:00:00,28.92,28.99,28.9,28.98,59966.0,25.7063,25.7685,25.6885,25.7596,59966.0
2020-09-08 13:10:00,28.98,29.03,28.97,29.03,24526.0,25.7596,25.804,25.7507,25.804,24526.0
2020-09-08 13:20:00,29.03,29.04,28.98,28.98,30802.0,25.804,25.8129,25.7596,25.7596,30802.0
2020-09-08 13:30:00,28.99,29.07,28.97,29.05,56153.0,25.7685,25.8396,25.7507,25.8218,56153.0
2020-09-08 13:40:00,29.04,29.07,29.03,29.04,61766.0,25.8129,25.8396,25.804,25.8129,61766.0
2020-09-08 13:50:00,29.04,29.07,29.03,29.03,28664.0,25.8129,25.8396,25.804,25.804,28664.0
2020-09-08 14:00:00,29.04,29.04,28.99,29.02,25862.0,25.8129,25.8129,25.7685,25.7952,25862.0
2020-09-08 14:10:00,29.03,29.03,28.95,28.96,35107.0,25.804,25.804,25.7329,25.7418,35107.0
2020-09-08 14:20:00,28.95,29.0,28.94,28.96,48877.0,25.7329,25.7774,25.724,25.7418,48877.0
2020-09-08 14:30:00,28.96,28.96,28.91,28.92,32098.0,25.7418,25.7418,25.6974,25.7063,32098.0
2020-09-08 14:40:00,28.92,28.92,28.83,28.89,49586.0,25.7063,25.7063,25.6263,25.6796,49586.0
2020-09-08 14:50:00,28.88,28.93,28.81,28.93,52328.0,25.6707,25.7152,25.6085,25.7152,52328.0
2020-09-08 15:00:00,28.93,28.93,28.81,28.85,95986.0,25.7152,25.7152,25.6085,25.644,95986.0
2020-09-08 15:10:00,28.85,28.91,28.85,28.91,55969.0,25.644,25.6974,25.644,25.6974,55969.0
2020-09-08 15:20:00,28.91,28.95,28.89,28.94,63920.0,25.6974,25.7329,25.6796,25.724,63920.0
2020-09-08 15:30:00,28.94,28.97,28.87,28.93,84122.0,25.724,25.7507,25.6618,25.7152,84122.0
2020-09-08 15:40:00,28.93,28.97,28.87,28.9,134364.0,25.7152,25.7507,25.6618,25.6885,134364.0
2020-09-08 15:50:00,28.89,28.9,28.82,28.86,399024.0,25.6796,25.6885,25.6174,25.6529,399024.0
2020-09-09 09:30:00,29.03,29.15,28.93,29.14,41216.0,25.804,25.9107,25.7152,25.9018,41216.0
2020-09-09 09:40:00,29.15,29.29,29.15,29.28,42507.0,25.9107,26.0352,25.9107,26.0263,42507.0
2020-09-09 09:50:00,29.28,29.35,29.25,29.34,89125.0,26.0263,26.0885,25.9996,26.0796,89125.0
2020-09-09 10:00:00,29.36,29.44,29.35,29.38,43890.0,26.0974,26.1685,26.0885,26.1152,43890.0
2020-09-09 10:10:00,29.38,29.49,29.38,29.47,37962.0,26.1152,26.2129,26.1152,26.1952,37962.0
2020-09-09 10:20:00,29.46,29.54,29.45,29.53,60373.0,26.1863,26.2574,26.1774,26.2485,60373.0
2020-09-09 10:30:00,29.53,29.53,29.46,29.48,64883.0,26.2485,26.2485,26.1863,26.204,64883.0
2020-09-09 10:40:00,29.48,29.48,29.4,29.43,240063.0,26.204,26.204,26.1329,26.1596,240063.0
2020-09-09 10:50:00,29.43,29.5,29.42,29.46,60124.0,26.1596,26.2218,26.1507,26.1863,60124.0
2020-09-09 11:00:00,29.47,29.58,29.46,29.51,57316.0,26.1952,26.2929,26.1863,26.2307,57316.0
2020-09-09 11:10:00,29.52,29.6,29.51,29.56,41405.0,26.2396,26.3107,26.2307,26.2752,41405.0
2020-09-09 11:20:00,29.57,29.66,29.57,29.63,29439.0,26.284,26.364,26.284,26.3374,29439.0
2020-09-09 11:30:00,29.63,29.66,29.6,29.61,25413.0,26.3374,26.364,26.3107,26.3196,25413.0
2020-09-09 11:40:00,29.61,29.62,29.57,29.61,29351.0,26.3196,26.3285,26.284,26.3196,29351.0
2020-09-09 11:50:00,29.61,29.63,29.56,29.59,22953.0,26.3196,26.3374,26.2752,26.3018,22953.0
2020-09-09 12:00:00,29.58,29.59,29.55,29.58,28996.0,26.2929,26.3018,26.2663,26.2929,28996.0
2020-09-09 12:10:00,29.58,29.58,29.53,29.58,88973.0,26.2929,26.2929,26.2485,26.2929,88973.0
2020-09-09 12:20:00,29.58,29.58,29.55,29.55,38709.0,26.2929,26.2929,26.2663,26.2663,38709.0
2020-09-09 12:30:00,29.56,29.57,29.54,29.57,19555.0,26.2752,26.284,26.2574,26.284,19555.0
2020-09-09 12:40:00,29.57,29.58,29.56,29.58,112901.0,26.284,26.2929,26.2752,26.2929,112901.0
2020-09-09 12:50:00,29.57,29.58,29.57,29.58,54523.0,26.284,26.2929,26.284,26.2929,54523.0
2020-09-09 13:00:00,29.58,29.67,29.57,29.65,74368.0,26.2929,26.3729,26.284,26.3551,74368.0
2020-09-09 13:10:00,29.65,29.66,29.64,29.66,33527.0,26.3551,26.364,26.3463,26.364,33527.0
2020-09-09 13:20:00,29.66,29.69,29.65,29.66,34880.0,26.364,26.3907,26.3551,26.364,34880.0
2020-09-09 13:30:00,29.67,29.67,29.63,29.66,31085.0,26.3729,26.3729,26.3374,26.364,31085.0
2020-09-09 13:40:00,29.66,29.67,29.62,29.65,28298.0,26.364,26.3729,26.3285,26.3551,28298.0
2020-09-09 13:50:00,29.64,29.66,29.61,29.62,28435.0,26.3463,26.364,26.3196,26.3285,28435.0
2020-09-09 14:00:00,29.62,29.63,29.57,29.6,36165.0,26.3285,26.3374,26.284,26.3107,36165.0
2020-09-09 14:10:00,29.6,29.64,29.59,29.64,35326.0,26.3107,26.3463,26.3018,26.3463,35326.0
2020-09-09 14:20:00,29.64,29.64,29.59,29.6,37359.0,26.3463,26.3463,26.3018,26.3107,37359.0
2020-09-09 14:30:00,29.6,29.64,29.59,29.64,41509.0,26.3107,26.3463,26.3018,26.3463,41509.0
2020-09-09 14:40:00,29.64,29.64,29.58,29.6,94446.0,26.3463,26.3463,26.2929,26.3107,94446.0
2020-09-09 14:50:00,29.6,29.61,29.58,29.61,54037.0,26.3107,26.3196,26.2929,26.3196,54037.0
2020-09-09 15:00:00,29.6,29.61,29.6,29.61,95656.0,26.3107,26.3196,26.3107,26.3196,95656.0
2020-09-09 15:10:00,29.61,29.61,29.58,29.61,68972.0,26.3196,26.3196,26.2929,26.3196,68972.0
2020-09-09 15:20:00,29.61,29.61,29.55,29.55,150539.0,26.3196,26.3196,26.2663,26.2663,150539.0
2020-09-09 15:30:00,29.56,29.6,29.52,29.52,100174.0,26.2752,26.3107,26.2396,26.2396,100174.0
2020-09-09 15:40:00,29.52,29.52,29.44,29.46,109133.0,26.2396,26.2396,26.1685,26.1863,109133.0
2020-09-09 15:50:00,29.45,29.52,29.44,29.52,536433.0,26.1774,26.2396,26.1685,26.2396,536433.0
2020-09-10 09:30:00,28.98,28.99,28.65,28.89,1176064.0,25.7596,25.7685,25.4663,25.6796,1176064.0
2020-09-10 09:40:00,28.89,29.04,28.73,28.74,660042.0,25.6796,25.8129,25.5374,25.5463,660042.0
2020-09-10 09:50:00,28.74,28.79,28.63,28.68,515422.0,25.5463,25.5907,25.4485,25.4929,515422.0
2020-09-10 10:00:00,28.68,28.95,28.66,28.95,450535.0,25.4929,25.7329,25.4752,25.7329,450535.0
2020-09-10 10:10:00,28.95,28.95,28.88,28.94,126879.0,25.7329,25.7329,25.6707,25.724,126879.0
2020-09-10 10:20:00,28.94,28.95,28.88,28.91,159503.0,25.724,25.7329,25.6707,25.6974,159503.0
2020-09-10 10:30:00,28.92,29.08,28.91,29.06,117327.0,25.7063,25.8485,25.6974,25.8307,117327.0
2020-09-10 10:40:00,29.05,29.06,28.91,28.96,190790.0,25.8218,25.8307,25.6974,25.7418,190790.0
2020-09-10 10:50:00,28.97,29.0,28.81,28.82,80424.0,25.7507,25.7774,25.6085,25.6174,80424.0
2020-09-10 11:00:00,28.81,28.88,28.75,28.83,152288.0,25.6085,25.6707,25.5552,25.6263,152288.0
2020-09-10 11:10:00,28.84,28.99,28.82,28.98,51062.0,25.6352,25.7685,25.6174,25.7596,51062.0
2020-09-10 11:20:00,28.99,29.05,28.92,29.05,70450.0,25.7685,25.8218,25.7063,25.8218,70450.0
2020-09-10 11:30:00,29.05,29.08,29.02,29.03,59206.0,25.8218,25.8485,25.7952,25.804,59206.0
2020-09-10 11:40:00,29.02,29.05,29.01,29.03,46636.0,25.7952,25.8218,25.7863,25.804,46636.0
2020-09-10 11:50:00,29.04,29.05,28.96,28.97,65975.0,25.8129,25.8218,25.7418,25.7507,65975.0
2020-09-10 12:00:00,28.96,29.01,28.94,28.99,41503.0,25.7418,25.7863,25.724,25.7685,41503.0
2020-09-10 12:10:00,28.99,29.0,28.96,28.98,23144.0,25.7685,25.7774,25.7418,25.7596,23144.0
2020-09-10 12:20:00,28.99,29.0,28.95,28.96,51502.0,25.7685,25.7774,25.7329,25.7418,51502.0
2020-09-10 12:30:00,28.96,28.98,28.88,28.88,45318.0,25.7418,25.7596,25.6707,25.6707,45318.0
2020-09-10 12:40:00,28.89,28.93,28.88,28.91,34973.0,25.6796,25.7152,25.6707,25.6974,34973.0
2020-09-10 12:50:00,28.91,28.97,28.9,28.96,54669.0,25.6974,25.7507,25.6885,25.7418,54669.0
2020-09-10 13:00:00,28.96,28.98,28.93,28.96,200790.0,25.7418,25.7596,25.7152,25.7418,200790.0
2020-09-10 13:10:00,28.96,29.0,28.91,29.0,74296.0,25.7418,25.7774,25.6974,25.7774,74296.0
2020-09-10 13:20:00,29.0,29.0,28.93,28.95,64263.0,25.7774,25.7774,25.7152,25.7329,64263.0
2020-09-10 13:30:00,28.96,28.99,28.93,28.94,41620.0,25.7418,25.7685,25.7152,25.724,41620.0
2020-09-10 13:40:00,28.94,28.98,28.91,28.94,119557.0,25.724,25.7596,25.6974,25.724,119557.0
2020-09-10 13:50:00,28.95,28.97,28.91,28.93,101604.0,25.7329,25.7507,25.6974,25.7152,101604.0
2020-09-10 14:00:00,28.93,28.94,28.88,28.92,94176.0,25.7152,25.724,25.6707,25.7063,94176.0
2020-09-10 14:10:00,28.93,28.95,28.8,28.83,118546.0,25.7152,25.7329,25.5996,25.6263,118546.0
2020-09-10 14:20:00,28.83,28.85,28.68,28.7,113445.0,25.6263,25.644,25.4929,25.5107,113445.0
2020-09-10 14:30:00,28.69,28.76,28.68,28.74,91013.0,25.5018,25.5641,25.4929,25.5463,91013.0
2020-09-10 14:40:00,28.73,28.81,28.68,28.8,80529.0,25.5374,25.6085,25.4929,25.5996,80529.0
2020-09-10 14:50:00,28.8,28.85,28.76,28.85,53812.0,25.5996,25.644,25.5641,25.644,53812.0
2020-09-10 15:00:00,28.86,28.86,28.65,28.65,211881.0,25.6529,25.6529,25.4663,25.4663,211881.0
2020-09-10 15:10:00,28.65,28.74,28.63,28.64,68199.0,25.4663,25.5463,25.4485,25.4574,68199.0
2020-09-10 15:20:00,28.65,28.67,28.55,28.65,190377.0,25.4663,25.4841,25.3774,25.4663,190377.0
2020-09-10 15:30:00,28.65,28.69,28.58,28.63,171431.0,25.4663,25.5018,25.4041,25.4485,171431.0
2020-09-10 15:40:00,28.63,28.71,28.52,28.57,188440.0,25.4485,25.5196,25.3507,25.3952,188440.0
2020-09-10 15:50:00,28.56,28.62,28.51,28.53,439206.0,25.3863,25.4396,25.3418,25.3596,439206.0
2020-09-11 09:30:00,28.6,28.79,28.55,28.65,124462.0,25.4218,25.5907,25.3774,25.4663,124462.0
2020-09-11 09:40:00,28.65,28.71,28.57,28.71,82647.0,25.4663,25.5196,25.3952,25.5196,82647.0
2020-09-11 09:50:00,28.71,28.75,28.59,28.6,40400.0,25.5196,25.5552,25.4129,25.4218,40400.0
2020-09-11 10:00:00,28.6,28.65,28.57,28.58,63577.0,25.4218,25.4663,25.3952,25.4041,63577.0
2020-09-11 10:10:00,28.57,28.64,28.5,28.64,251546.0,25.3952,25.4574,25.3329,25.4574,251546.0
2020-09-11 10:20:00,28.63,28.72,28.63,28.64,146227.0,25.4485,25.5285,25.4485,25.4574,146227.0
2020-09-11 10:30:00,28.64,28.67,28.62,28.66,93345.0,25.4574,25.4841,25.4396,25.4752,93345.0
2020-09-11 10:40:00,28.66,28.77,28.66,28.75,70078.0,25.4752,25.5729,25.4752,25.5552,70078.0
2020-09-11 10:50:00,28.76,28.77,28.66,28.67,853218.0,25.5641,25.5729,25.4752,25.4841,853218.0
2020-09-11 11:00:00,28.67,28.84,28.63,28.81,166585.0,25.4841,25.6352,25.4485,25.6085,166585.0
2020-09-11 11:10:00,28.8,28.85,28.78,28.83,86472.0,25.5996,25.644,25.5818,25.6263,86472.0
2020-09-11 11:20:00,28.83,28.84,28.78,28.83,129287.0,25.6263,25.6352,25.5818,25.6263,129287.0
2020-09-11 11:30:00,28.82,28.85,28.71,28.77,104722.0,25.6174,25.644,25.5196,25.5729,104722.0
2020-09-11 11:40:00,28.77,28.8,28.74,28.78,36760.0,25.5729,25.5996,25.5463,25.5818,36760.0
2020-09-11 11:50:00,28.78,28.82,28.75,28.8,90491.0,25.5818,25.6174,25.5552,25.5996,90491.0
2020-09-11 12:00:00,28.8,28.9,28.78,28.89,49254.0,25.5996,25.6885,25.5818,25.6796,49254.0
2020-09-11 12:10:00,28.9,28.93,28.88,28.91,43084.0,25.6885,25.7152,25.6707,25.6974,43084.0
2020-09-11 12:20:00,28.92,28.99,28.89,28.9,128370.0,25.7063,25.7685,25.6796,25.6885,128370.0
2020-09-11 12:30:00,28.9,28.9,28.78,28.8,66311.0,25.6885,25.6885,25.5818,25.5996,66311.0
2020-09-11 12:40:00,28.8,28.8,28.73,28.76,36761.0,25.5996,25.5996,25.5374,25.5641,36761.0
2020-09-11 12:50:00,28.76,28.8,28.68,28.7,57264.0,25.5641,25.5996,25.4929,25.5107,57264.0
2020-09-11 13:00:00,28.71,28.77,28.7,28.73,54713.0,25.5196,25.5729,25.5107,25.5374,54713.0
2020-09-11 13:10:00,28.73,28.73,28.57,28.64,127357.0,25.5374,25.5374,25.3952,25.4574,127357.0
2020-09-11 13:20:00,28.64,28.64,28.52,28.54,149440.0,25.4574,25.4574,25.3507,25.3685,149440.0
2020-09-11 13:30:00,28.53,28.58,28.49,28.57,83079.0,25.3596,25.4041,25.3241,25.3952,83079.0
2020-09-11 13:40:00,28.57,28.63,28.56,28.61,63859.0,25.3952,25.4485,25.3863,25.4307,63859.0
2020-09-11 13:50:00,28.6,28.63,28.52,28.54,62575.0,25.4218,25.4485,25.3507,25.3685,62575.0
2020-09-11 14:00:00,28.54,28.61,28.47,28.59,126782.0,25.3685,25.4307,25.3063,25.4129,126782.0
2020-09-11 14:10:00,28.59,28.64,28.57,28.64,95425.0,25.4129,25.4574,25.3952,25.4574,95425.0
2020-09-11 14:20:00,28.64,28.66,28.59,28.64,69506.0,25.4574,25.4752,25.4129,25.4574,69506.0
2020-09-11 14:30:00,28.64,28.69,28.57,28.69,143043.0,25.4574,25.5018,25.3952,25.5018,143043.0
2020-09-11 14:40:00,28.69,28.74,28.67,28.71,75076.0,25.5018,25.5463,25.4841,25.5196,75076.0
2020-09-11 14:50:00,28.71,28.75,28.68,28.7,136933.0,25.5196,25.5552,25.4929,25.5107,136933.0
2020-09-11 15:00:00,28.7,28.7,28.65,28.66,86854.0,25.5107,25.5107,25.4663,25.4752,86854.0
2020-09-11 15:10:00,28.66,28.76,28.65,28.76,103371.0,25.4752,25.5641,25.4663,25.5641,103371.0
2020-09-11 15:20:00,28.75,28.83,28.74,28.8,125574.0,25.5552,25.6263,25.5463,25.5996,125574.0
2020-09-11 15:30:00,28.81,28.83,28.8,28.8,148261.0,25.6085,25.6263,25.5996,25.5996,148261.0
2020-09-11 15:40:00,28.8,28.87,28.8,28.84,194971.0,25.5996,25.6618,25.5996,25.6352,194971.0
2020-09-11 15:50:00,28.83,28.84,28.8,28.84,602271.0,25.6263,25.6352,25.5996,25.6352,602271.0
2020-09-14 09:30:00,28.99,28.99,28.9,28.92,41516.0,25.7685,25.7685,25.6885,25.7063,41516.0
2020-09-14 09:40:00,28.92,29.0,28.91,28.96,52069.0,25.7063,25.7774,25.6974,25.7418,52069.0
2020-09-14 09:50:00,28.96,28.97,28.88,28.9,44629.0,25.7418,25.7507,25.6707,25.6885,44629.0
2020-09-14 10:00:00,28.9,29.01,28.9,28.98,36076.0,25.6885,25.7863,25.6885,25.7596,36076.0
2020-09-14 10:10:00,28.98,29.0,28.95,29.0,23641.0,25.7596,25.7774,25.7329,25.7774,23641.0
2020-09-14 10:20:00,29.0,29.03,29.0,29.01,17352.0,25.7774,25.804,25.7774,25.7863,17352.0
2020-09-14 10:30:00,29.02,29.08,29.0,29.04,26615.0,25.7952,25.8485,25.7774,25.8129,26615.0
2020-09-14 10:40:00,29.03,29.05,29.02,29.04,15708.0,25.804,25.8218,25.7952,25.8129,15708.0
2020-09-14 10:50:00,29.04,29.08,28.96,28.96,39648.0,25.8129,25.8485,25.7418,25.7418,39648.0
2020-09-14 11:00:00,28.96,28.99,28.95,28.98,22219.0,25.7418,25.7685,25.7329,25.7596,22219.0
2020-09-14 11:10:00,28.98,28.98,28.92,28.93,41544.0,25.7596,25.7596,25.7063,25.7152,41544.0
2020-09-14 11:20:00,28.93,28.97,28.92,28.93,89995.0,25.7152,25.7507,25.7063,25.7152,89995.0
2020-09-14 11:30:00,28.93,28.98,28.92,28.93,73457.0,25.7152,25.7596,25.7063,25.7152,73457.0
2020-09-14 11:40:00,28.92,28.92,28.88,28.89,26335.0,25.7063,25.7063,25.6707,25.6796,26335.0
2020-09-14 11:50:00,28.9,28.9,28.86,28.89,29919.0,25.6885,25.6885,25.6529,25.6796,29919.0
2020-09-14 12:00:00,28.88,28.9,28.85,28.85,17399.0,25.6707,25.6885,25.644,25.644,17399.0
2020-09-14 12:10:00,28.85,28.88,28.82,28.88,41508.0,25.644,25.6707,25.6174,25.6707,41508.0
2020-09-14 12:20:00,28.88,28.91,28.86,28.86,35149.0,25.6707,25.6974,25.6529,25.6529,35149.0
2020-09-14 12:30:00,28.87,28.87,28.84,28.85,43276.0,25.6618,25.6618,25.6352,25.644,43276.0
2020-09-14 12:40:00,28.85,28.86,28.81,28.84,23655.0,25.644,25.6529,25.6085,25.6352,23655.0
2020-09-14 12:50:00,28.84,28.85,28.81,28.85,24761.0,25.6352,25.644,25.6085,25.644,24761.0
2020-09-14 13:00:00,28.85,28.85,28.77,28.77,20684.0,25.644,25.644,25.5729,25.5729,20684.0
2020-09-14 13:10:00,28.78,28.78,28.75,28.77,23447.0,25.5818,25.5818,25.5552,25.5729,23447.0
2020-09-14 13:20:00,28.77,28.78,28.75,28.78,20693.0,25.5729,25.5818,25.5552,25.5818,20693.0
2020-09-14 13:30:00,28.78,28.81,28.74,28.8,35892.0,25.5818,25.6085,25.5463,25.5996,35892.0
2020-09-14 13:40:00,28.8,28.83,28.79,28.83,16122.0,25.5996,25.6263,25.5907,25.6263,16122.0
2020-09-14 13:50:00,28.82,28.87,28.82,28.86,31428.0,25.6174,25.6618,25.6174,25.6529,31428.0
2020-09-14 14:00:00,28.86,28.87,28.82,28.85,43706.0,25.6529,25.6618,25.6174,25.644,43706.0
2020-09-14 14:10:00,28.85,28.88,28.85,28.88,26149.0,25.644,25.6707,25.644,25.6707,26149.0
2020-09-14 14:20:00,28.88,28.9,28.86,28.88,25236.0,25.6707,25.6885,25.6529,25.6707,25236.0
2020-09-14 14:30:00,28.88,28.91,28.87,28.9,29480.0,25.6707,25.6974,25.6618,25.6885,29480.0
2020-09-14 14:40:00,28.89,28.94,28.89,28.91,34731.0,25.6796,25.724,25.6796,25.6974,34731.0
2020-09-14 14:50:00,28.91,28.93,28.83,28.87,43291.0,25.6974,25.7152,25.6263,25.6618,43291.0
2020-09-14 15:00:00,28.87,28.87,28.81,28.82,33821.0,25.6618,25.6618,25.6085,25.6174,33821.0
2020-09-14 15:10:00,28.81,28.84,28.78,28.83,43920.0,25.6085,25.6352,25.5818,25.6263,43920.0
2020-09-14 15:20:00,28.82,28.83,28.74,28.8,48325.0,25.6174,25.6263,25.5463,25.5996,48325.0
2020-09-14 15:30:00,28.8,28.82,28.76,28.82,72872.0,25.5996,25.6174,25.5641,25.6174,72872.0
2020-09-14 15:40:00,28.82,28.88,28.8,28.87,138589.0,25.6174,25.6707,25.5996,25.6618,138589.0
2020-09-14 15:50:00,28.86,28.86,28.74,28.8,574686.0,25.6529,25.6529,25.5463,25.5996,574686.0
2020-09-15 09:30:00,28.93,29.01,28.87,28.94,65161.0,25.7152,25.7863,25.6618,25.724,65161.0
2020-09-15 09:40:00,28.94,28.99,28.93,28.95,64178.0,25.724,25.7685,25.7152,25.7329,64178.0
2020-09-15 09:50:00,28.95,29.05,28.92,29.01,120011.0,25.7329,25.8218,25.7063,25.7863,120011.0
2020-09-15 10:00:00,29.01,29.07,28.99,29.01,71465.0,25.7863,25.8396,25.7685,25.7863,71465.0
2020-09-15 10:10:00,29.02,29.02,28.9,28.93,75040.0,25.7952,25.7952,25.6885,25.7152,75040.0
2020-09-15 10:20:00,28.91,28.99,28.89,28.99,36550.0,25.6974,25.7685,25.6796,25.7685,36550.0
2020-09-15 10:30:00,28.99,29.08,28.98,29.07,39505.0,25.7685,25.8485,25.7596,25.8396,39505.0
2020-09-15 10:40:00,29.06,29.08,29.02,29.06,49586.0,25.8307,25.8485,25.7952,25.8307,49586.0
2020-09-15 10:50:00,29.05,29.12,29.05,29.09,51723.0,25.8218,25.884,25.8218,25.8574,51723.0
2020-09-15 11:00:00,29.09,29.1,29.04,29.05,34480.0,25.8574,25.8663,25.8129,25.8218,34480.0
2020-09-15 11:10:00,29.05,29.07,29.01,29.06,30056.0,25.8218,25.8396,25.7863,25.8307,30056.0
2020-09-15 11:20:00,29.06,29.07,29.02,29.05,42611.0,25.8307,25.8396,25.7952,25.8218,42611.0
2020-09-15 11:30:00,29.05,29.1,29.04,29.07,43118.0,25.8218,25.8663,25.8129,25.8396,43118.0
2020-09-15 11:40:00,29.07,29.09,29.05,29.06,12493.0,25.8396,25.8574,25.8218,25.8307,12493.0
2020-09-15 11:50:00,29.05,29.06,29.02,29.02,19284.0,25.8218,25.8307,25.7952,25.7952,19284.0
2020-09-15 12:00:00,29.03,29.04,28.99,29.0,19441.0,25.804,25.8129,25.7685,25.7774,19441.0
2020-09-15 12:10:00,28.99,29.0,28.97,29.0,19306.0,25.7685,25.7774,25.7507,25.7774,19306.0
2020-09-15 12:20:00,29.0,29.04,28.99,29.04,30600.0,25.7774,25.8129,25.7685,25.8129,30600.0
2020-09-15 12:30:00,29.03,29.06,29.03,29.05,38907.0,25.804,25.8307,25.804,25.8218,38907.0
2020-09-15 12:40:00,29.05,29.05,29.02,29.04,16591.0,25.8218,25.8218,25.7952,25.8129,16591.0
2020-09-15 12:50:00,29.04,29.04,29.0,29.01,28010.0,25.8129,25.8129,25.7774,25.7863,28010.0
2020-09-15 13:00:00,29.01,29.04,29.01,29.04,24471.0,25.7863,25.8129,25.7863,25.8129,24471.0
2020-09-15 13:10:00,29.04,29.04,29.0,29.01,19723.0,25.8129,25.8129,25.7774,25.7863,19723.0
2020-09-15 13:20:00,29.01,29.02,28.98,29.0,241294.0,25.7863,25.7952,25.7596,25.7774,241294.0
2020-09-15 13:30:00,29.0,29.0,28.97,29.0,30462.0,25.7774,25.7774,25.7507,25.7774,30462.0
2020-09-15 13:40:00,29.0,29.01,28.96,28.98,51467.0,25.7774,25.7863,25.7418,25.7596,51467.0
2020-09-15 13:50:00,28.98,28.99,28.91,28.91,38016.0,25.7596,25.7685,25.6974,25.6974,38016.0
2020-09-15 14:00:00,28.92,28.94,28.9,28.92,39184.0,25.7063,25.724,25.6885,25.7063,39184.0
2020-09-15 14:10:00,28.93,28.94,28.92,28.93,15666.0,25.7152,25.724,25.7063,25.7152,15666.0
2020-09-15 14:20:00,28.93,28.95,28.92,28.93,26415.0,25.7152,25.7329,25.7063,25.7152,26415.0
2020-09-15 14:30:00,28.94,28.94,28.91,28.92,39937.0,25.724,25.724,25.6974,25.7063,39937.0
2020-09-15 14:40:00,28.92,28.92,28.89,28.9,17853.0,25.7063,25.7063,25.6796,25.6885,17853.0
2020-09-15 14:50:00,28.9,28.95,28.88,28.95,209077.0,25.6885,25.7329,25.6707,25.7329,209077.0
2020-09-15 15:00:00,28.95,28.95,28.88,28.9,62605.0,25.7329,25.7329,25.6707,25.6885,62605.0
2020-09-15 15:10:00,28.9,28.93,28.87,28.9,103297.0,25.6885,25.7152,25.6618,25.6885,103297.0
2020-09-15 15:20:00,28.9,28.92,28.87,28.88,97408.0,25.6885,25.7063,25.6618,25.6707,97408.0
2020-09-15 15:30:00,28.87,28.88,28.79,28.8,209789.0,25.6618,25.6707,25.5907,25.5996,209789.0
2020-09-15 15:40:00,28.8,28.81,28.76,28.79,233541.0,25.5996,25.6085,25.5641,25.5907,233541.0
2020-09-15 15:50:00,28.78,28.83,28.75,28.79,377630.0,25.5818,25.6263,25.5552,25.5907,377630.0
2020-09-16 09:30:00,28.9,28.99,28.82,28.96,169007.0,25.6885,25.7685,25.6174,25.7418,169007.0
2020-09-16 09:40:00,28.96,28.96,28.88,28.95,50451.0,25.7418,25.7418,25.6707,25.7329,50451.0
2020-09-16 09:50:00,28.95,28.96,28.87,28.89,42077.0,25.7329,25.7418,25.6618,25.6796,42077.0
2020-09-16 10:00:00,28.89,28.9,28.79,28.81,22751.0,25.6796,25.6885,25.5907,25.6085,22751.0
2020-09-16 10:10:00,28.8,28.83,28.74,28.75,25411.0,25.5996,25.6263,25.5463,25.5552,25411.0
2020-09-16 10:20:00,28.75,28.75,28.7,28.75,17362.0,25.5552,25.5552,25.5107,25.5552,17362.0
2020-09-16 10:30:00,28.76,28.84,28.75,28.84,19756.0,25.5641,25.6352,25.5552,25.6352,19756.0
2020-09-16 10:40:00,28.84,28.86,28.79,28.8,16344.0,25.6352,25.6529,25.5907,25.5996,16344.0
2020-09-16 10:50:00,28.8,28.85,28.8,28.82,17129.0,25.5996,25.644,25.5996,25.6174,17129.0
2020-09-16 11:00:00,28.81,28.83,28.79,28.83,19060.0,25.6085,25.6263,25.5907,25.6263,19060.0
2020-09-16 11:10:00,28.82,28.88,28.81,28.85,27374.0,25.6174,25.6707,25.6085,25.644,27374.0
2020-09-16 11:20:00,28.85,28.9,28.85,28.86,16589.0,25.644,25.6885,25.644,25.6529,16589.0
2020-09-16 11:30:00,28.86,28.88,28.82,28.83,75610.0,25.6529,25.6707,25.6174,25.6263,75610.0
2020-09-16 11:40:00,28.83,28.85,28.82,28.85,13715.0,25.6263,25.644,25.6174,25.644,13715.0
2020-09-16 11:50:00,28.85,28.85,28.81,28.82,8777.0,25.644,25.644,25.6085,25.6174,8777.0
2020-09-16 12:00:00,28.82,28.89,28.81,28.89,34804.0,25.6174,25.6796,25.6085,25.6796,34804.0
2020-09-16 12:10:00,28.89,28.89,28.85,28.87,38105.0,25.6796,25.6796,25.644,25.6618,38105.0
2020-09-16 12:20:00,28.87,28.88,28.86,28.88,125423.0,25.6618,25.6707,25.6529,25.6707,125423.0
2020-09-16 12:30:00,28.88,28.9,28.85,28.86,16932.0,25.6707,25.6885,25.644,25.6529,16932.0
2020-09-16 12:40:00,28.87,28.88,28.85,28.86,10643.0,25.6618,25.6707,25.644,25.6529,10643.0
2020-09-16 12:50:00,28.86,28.88,28.85,28.87,19444.0,25.6529,25.6707,25.644,25.6618,19444.0
2020-09-16 13:00:00,28.88,28.9,28.87,28.9,43854.0,25.6707,25.6885,25.6618,25.6885,43854.0
2020-09-16 13:10:00,28.9,28.9,28.88,28.9,13038.0,25.6885,25.6885,25.6707,25.6885,13038.0
2020-09-16 13:20:00,28.9,28.9,28.83,28.85,79165.0,25.6885,25.6885,25.6263,25.644,79165.0
2020-09-16 13:30:00,28.85,28.85,28.82,28.82,34636.0,25.644,25.644,25.6174,25.6174,34636.0
2020-09-16 13:40:00,28.83,28.86,28.81,28.83,62040.0,25.6263,25.6529,25.6085,25.6263,62040.0
2020-09-16 13:50:00,28.83,28.84,28.82,28.83,13047.0,25.6263,25.6352,25.6174,25.6263,13047.0
2020-09-16 14:00:00,28.84,28.85,28.8,28.81,73721.0,25.6352,25.644,25.5996,25.6085,73721.0
2020-09-16 14:10:00,28.82,28.88,28.81,28.86,28526.0,25.6174,25.6707,25.6085,25.6529,28526.0
2020-09-16 14:20:00,28.86,28.88,28.82,28.84,27419.0,25.6529,25.6707,25.6174,25.6352,27419.0
2020-09-16 14:30:00,28.84,28.9,28.82,28.88,83597.0,25.6352,25.6885,25.6174,25.6707,83597.0
2020-09-16 14:40:00,28.9,28.91,28.78,28.79,49591.0,25.6885,25.6974,25.5818,25.5907,49591.0
2020-09-16 14:50:00,28.78,28.79,28.74,28.75,23257.0,25.5818,25.5907,25.5463,25.5552,23257.0
2020-09-16 15:00:00,28.76,28.78,28.71,28.71,26532.0,25.5641,25.5818,25.5196,25.5196,26532.0
2020-09-16 15:10:00,28.72,28.72,28.61,28.63,58656.0,25.5285,25.5285,25.4307,25.4485,58656.0
2020-09-16 15:20:00,28.63,28.64,28.58,28.6,35759.0,25.4485,25.4574,25.4041,25.4218,35759.0
2020-09-16 15:30:00,28.6,28.6,28.51,28.51,207804.0,25.4218,25.4218,25.3418,25.3418,207804.0
2020-09-16 15:40:00,28.51,28.55,28.49,28.53,180696.0,25.3418,25.3774,25.3241,25.3596,180696.0
2020-09-16 15:50:00,28.53,28.54,28.4,28.43,364813.0,25.3596,25.3685,25.2441,25.2707,364813.0
2020-09-17 09:30:00,28.15,28.26,28.12,28.19,105951.0,25.0218,25.1196,24.9952,25.0574,105951.0
2020-09-17 09:40:00,28.19,28.23,28.18,28.19,32968.0,25.0574,25.0929,25.0485,25.0574,32968.0
2020-09-17 09:50:00,28.18,28.27,28.17,28.25,36638.0,25.0485,25.1285,25.0396,25.1107,36638.0
2020-09-17 10:00:00,28.25,28.39,28.22,28.38,56692.0,25.1107,25.2352,25.0841,25.2263,56692.0
2020-09-17 10:10:00,28.37,28.47,28.37,28.43,134573.0,25.2174,25.3063,25.2174,25.2707,134573.0
2020-09-17 10:20:00,28.42,28.43,28.36,28.38,51441.0,25.2618,25.2707,25.2085,25.2263,51441.0
2020-09-17 10:30:00,28.37,28.46,28.33,28.43,59223.0,25.2174,25.2974,25.1818,25.2707,59223.0
2020-09-17 10:40:00,28.43,28.52,28.4,28.51,118462.0,25.2707,25.3507,25.2441,25.3418,118462.0
2020-09-17 10:50:00,28.51,28.55,28.39,28.41,198545.0,25.3418,25.3774,25.2352,25.2529,198545.0
2020-09-17 11:00:00,28.41,28.5,28.4,28.46,35106.0,25.2529,25.3329,25.2441,25.2974,35106.0
2020-09-17 11:10:00,28.46,28.54,28.45,28.51,55764.0,25.2974,25.3685,25.2885,25.3418,55764.0
2020-09-17 11:20:00,28.51,28.52,28.47,28.51,46107.0,25.3418,25.3507,25.3063,25.3418,46107.0
2020-09-17 11:30:00,28.5,28.52,28.46,28.46,42883.0,25.3329,25.3507,25.2974,25.2974,42883.0
2020-09-17 11:40:00,28.47,28.48,28.43,28.45,27191.0,25.3063,25.3152,25.2707,25.2885,27191.0
2020-09-17 11:50:00,28.45,28.47,28.37,28.41,25506.0,25.2885,25.3063,25.2174,25.2529,25506.0
2020-09-17 12:00:00,28.4,28.41,28.31,28.31,32562.0,25.2441,25.2529,25.1641,25.1641,32562.0
2020-09-17 12:10:00,28.3,28.31,28.17,28.19,48338.0,25.1552,25.1641,25.0396,25.0574,48338.0
2020-09-17 12:20:00,28.19,28.2,28.14,28.18,34015.0,25.0574,25.0663,25.0129,25.0485,34015.0
2020-09-17 12:30:00,28.18,28.2,28.15,28.17,76548.0,25.0485,25.0663,25.0218,25.0396,76548.0
2020-09-17 12:40:00,28.17,28.19,28.15,28.18,25082.0,25.0396,25.0574,25.0218,25.0485,25082.0
2020-09-17 12:50:00,28.18,28.23,28.16,28.21,44874.0,25.0485,25.0929,25.0307,25.0752,44874.0
2020-09-17 13:00:00,28.22,28.32,28.22,28.3,56971.0,25.0841,25.1729,25.0841,25.1552,56971.0
2020-09-17 13:10:00,28.3,28.31,28.25,28.28,26958.0,25.1552,25.1641,25.1107,25.1374,26958.0
2020-09-17 13:20:00,28.27,28.31,28.26,28.29,40266.0,25.1285,25.1641,25.1196,25.1463,40266.0
2020-09-17 13:30:00,28.29,28.32,28.28,28.3,36829.0,25.1463,25.1729,25.1374,25.1552,36829.0
2020-09-17 13:40:00,28.3,28.33,28.3,28.31,27539.0,25.1552,25.1818,25.1552,25.1641,27539.0
2020-09-17 13:50:00,28.32,28.34,28.29,28.32,110237.0,25.1729,25.1907,25.1463,25.1729,110237.0
2020-09-17 14:00:00,28.32,28.38,28.32,28.37,32011.0,25.1729,25.2263,25.1729,25.2174,32011.0
2020-09-17 14:10:00,28.37,28.39,28.35,28.36,33271.0,25.2174,25.2352,25.1996,25.2085,33271.0
2020-09-17 14:20:00,28.36,28.39,28.35,28.36,42880.0,25.2085,25.2352,25.1996,25.2085,42880.0
2020-09-17 14:30:00,28.35,28.39,28.34,28.37,44231.0,25.1996,25.2352,25.1907,25.2174,44231.0
2020-09-17 14:40:00,28.37,28.42,28.36,28.41,33558.0,25.2174,25.2618,25.2085,25.2529,33558.0
2020-09-17 14:50:00,28.41,28.43,28.38,28.4,47488.0,25.2529,25.2707,25.2263,25.2441,47488.0
2020-09-17 15:00:00,28.39,28.4,28.29,28.33,61433.0,25.2352,25.2441,25.1463,25.1818,61433.0
2020-09-17 15:10:00,28.33,28.36,28.29,28.3,44911.0,25.1818,25.2085,25.1463,25.1552,44911.0
2020-09-17 15:20:00,28.3,28.32,28.26,28.29,25450.0,25.1552,25.1729,25.1196,25.1463,25450.0
2020-09-17 15:30:00,28.28,28.38,28.26,28.36,42912.0,25.1374,25.2263,25.1196,25.2085,42912.0
2020-09-17 15:40:00,28.36,28.38,28.29,28.32,79687.0,25.2085,25.2263,25.1463,25.1729,79687.0
2020-09-17 15:50:00,28.31,28.4,28.29,28.33,536650.0,25.1641,25.2441,25.1463,25.1818,536650.0
2020-09-18 09:30:00,28.43,28.43,28.3,28.3,55410.0,25.2707,25.2707,25.1552,25.1552,55410.0
2020-09-18 09:40:00,28.31,28.42,28.25,28.27,309228.0,25.1641,25.2618,25.1107,25.1285,309228.0
2020-09-18 09:50:00,28.28,28.3,28.21,28.3,31329.0,25.1374,25.1552,25.0752,25.1552,31329.0
2020-09-18 10:00:00,28.31,28.31,28.2,28.21,22188.0,25.1641,25.1641,25.0663,25.0752,22188.0
2020-09-18 10:10:00,28.21,28.25,28.1,28.12,123825.0,25.0752,25.1107,24.9774,24.9952,123825.0
2020-09-18 10:20:00,28.12,28.17,28.09,28.12,120533.0,24.9952,25.0396,24.9685,24.9952,120533.0
2020-09-18 10:30:00,28.13,28.14,28.05,28.09,50541.0,25.0041,25.0129,24.9329,24.9685,50541.0
2020-09-18 10:40:00,28.09,28.11,28.03,28.05,164576.0,24.9685,24.9863,24.9152,24.9329,164576.0
2020-09-18 10:50:00,28.05,28.05,27.99,28.01,47213.0,24.9329,24.9329,24.8796,24.8974,47213.0
2020-09-18 11:00:00,28.01,28.08,27.99,28.08,61187.0,24.8974,24.9596,24.8796,24.9596,61187.0
2020-09-18 11:10:00,28.08,28.09,27.99,28.02,60115.0,24.9596,24.9685,24.8796,24.9063,60115.0
2020-09-18 11:20:00,28.02,28.09,28.02,28.06,31785.0,24.9063,24.9685,24.9063,24.9418,31785.0
2020-09-18 11:30:00,28.06,28.06,28.0,28.05,32194.0,24.9418,24.9418,24.8885,24.9329,32194.0
2020-09-18 11:40:00,28.05,28.07,28.0,28.07,36615.0,24.9329,24.9507,24.8885,24.9507,36615.0
2020-09-18 11:50:00,28.08,28.09,28.03,28.05,12505.0,24.9596,24.9685,24.9152,24.9329,12505.0
2020-09-18 12:00:00,28.05,28.07,28.02,28.07,21856.0,24.9329,24.9507,24.9063,24.9507,21856.0
2020-09-18 12:10:00,28.06,28.07,28.01,28.02,26655.0,24.9418,24.9507,24.8974,24.9063,26655.0
2020-09-18 12:20:00,28.02,28.08,28.01,28.07,53491.0,24.9063,24.9596,24.8974,24.9507,53491.0
2020-09-18 12:30:00,28.06,28.07,28.02,28.05,69831.0,24.9418,24.9507,24.9063,24.9329,69831.0
2020-09-18 12:40:00,28.05,28.06,28.02,28.04,61998.0,24.9329,24.9418,24.9063,24.9241,61998.0
2020-09-18 12:50:00,28.03,28.03,27.97,28.01,128419.0,24.9152,24.9152,24.8618,24.8974,128419.0
2020-09-18 13:00:00,28.01,28.03,27.98,28.0,36592.0,24.8974,24.9152,24.8707,24.8885,36592.0
2020-09-18 13:10:00,28.0,28.03,27.99,28.0,42115.0,24.8885,24.9152,24.8796,24.8885,42115.0
2020-09-18 13:20:00,28.0,28.0,27.95,27.96,86864.0,24.8885,24.8885,24.8441,24.853,86864.0
2020-09-18 13:30:00,27.96,27.96,27.87,27.91,256206.0,24.853,24.853,24.773,24.8085,256206.0
2020-09-18 13:40:00,27.9,27.92,27.86,27.92,45503.0,24.7996,24.8174,24.7641,24.8174,45503.0
2020-09-18 13:50:00,27.91,27.94,27.9,27.94,19958.0,24.8085,24.8352,24.7996,24.8352,19958.0
2020-09-18 14:00:00,27.93,27.95,27.9,27.95,42391.0,24.8263,24.8441,24.7996,24.8441,42391.0
2020-09-18 14:10:00,27.95,27.98,27.92,27.92,30694.0,24.8441,24.8707,24.8174,24.8174,30694.0
2020-09-18 14:20:00,27.92,28.01,27.91,28.01,38169.0,24.8174,24.8974,24.8085,24.8974,38169.0
2020-09-18 14:30:00,28.01,28.02,27.99,28.01,43491.0,24.8974,24.9063,24.8796,24.8974,43491.0
2020-09-18 14:40:00,28.01,28.03,27.98,28.01,36367.0,24.8974,24.9152,24.8707,24.8974,36367.0
2020-09-18 14:50:00,28.02,28.06,28.0,28.05,32413.0,24.9063,24.9418,24.8885,24.9329,32413.0
2020-09-18 15:00:00,28.05,28.07,28.03,28.04,28071.0,24.9329,24.9507,24.9152,24.9241,28071.0
2020-09-18 15:10:00,28.04,28.07,28.0,28.04,48710.0,24.9241,24.9507,24.8885,24.9241,48710.0
2020-09-18 15:20:00,28.04,28.07,28.01,28.05,62978.0,24.9241,24.9507,24.8974,24.9329,62978.0
2020-09-18 15:30:00,28.05,28.09,28.01,28.09,78359.0,24.9329,24.9685,24.8974,24.9685,78359.0
2020-09-18 15:40:00,28.09,28.14,28.08,28.11,89412.0,24.9685,25.0129,24.9596,24.9863,89412.0
2020-09-18 15:50:00,28.11,28.13,28.04,28.04,547770.0,24.9863,25.0041,24.9241,24.9241,547770.0
2020-09-21 09:30:00,27.76,27.93,27.64,27.75,235630.0,24.6752,24.8263,24.5685,24.6663,235630.0
2020-09-21 09:40:00,27.74,27.78,27.67,27.68,91174.0,24.6574,24.693,24.5952,24.6041,91174.0
2020-09-21 09:50:00,27.68,27.79,27.67,27.79,75409.0,24.6041,24.7018,24.5952,24.7018,75409.0
2020-09-21 10:00:00,27.79,27.8,27.67,27.73,116449.0,24.7018,24.7107,24.5952,24.6485,116449.0
2020-09-21 10:10:00,27.73,27.79,27.68,27.71,197317.0,24.6485,24.7018,24.6041,24.6307,197317.0
2020-09-21 10:20:00,27.71,27.74,27.62,27.74,68716.0,24.6307,24.6574,24.5507,24.6574,68716.0
2020-09-21 10:30:00,27.73,27.83,27.63,27.65,90939.0,24.6485,24.7374,24.5596,24.5774,90939.0
2020-09-21 10:40:00,27.64,27.68,27.59,27.67,91903.0,24.5685,24.6041,24.5241,24.5952,91903.0
2020-09-21 10:50:00,27.66,27.72,27.65,27.71,69051.0,24.5863,24.6396,24.5774,24.6307,69051.0
2020-09-21 11:00:00,27.71,27.8,27.69,27.79,75101.0,24.6307,24.7107,24.613,24.7018,75101.0
2020-09-21 11:10:00,27.78,27.78,27.66,27.71,54698.0,24.693,24.693,24.5863,24.6307,54698.0
2020-09-21 11:20:00,27.71,27.71,27.66,27.67,39028.0,24.6307,24.6307,24.5863,24.5952,39028.0
2020-09-21 11:30:00,27.67,27.68,27.62,27.62,130107.0,24.5952,24.6041,24.5507,24.5507,130107.0
2020-09-21 11:40:00,27.63,27.76,27.61,27.74,39860.0,24.5596,24.6752,24.5418,24.6574,39860.0
2020-09-21 11:50:00,27.75,27.88,27.74,27.86,105956.0,24.6663,24.7818,24.6574,24.7641,105956.0
2020-09-21 12:00:00,27.86,27.91,27.86,27.88,131190.0,24.7641,24.8085,24.7641,24.7818,131190.0
2020-09-21 12:10:00,27.88,27.88,27.78,27.86,73663.0,24.7818,24.7818,24.693,24.7641,73663.0
2020-09-21 12:20:00,27.86,27.88,27.81,27.85,146438.0,24.7641,24.7818,24.7196,24.7552,146438.0
2020-09-21 12:30:00,27.85,27.85,27.78,27.8,29471.0,24.7552,24.7552,24.693,24.7107,29471.0
2020-09-21 12:40:00,27.8,27.81,27.61,27.63,69660.0,24.7107,24.7196,24.5418,24.5596,69660.0
2020-09-21 12:50:00,27.63,27.63,27.54,27.55,76303.0,24.5596,24.5596,24.4796,24.4885,76303.0
2020-09-21 13:00:00,27.55,27.57,27.49,27.55,98188.0,24.4885,24.5063,24.4352,24.4885,98188.0
2020-09-21 13:10:00,27.55,27.63,27.54,27.61,75362.0,24.4885,24.5596,24.4796,24.5418,75362.0
2020-09-21 13:20:00,27.61,27.69,27.6,27.68,24700.0,24.5418,24.613,24.533,24.6041,24700.0
2020-09-21 13:30:00,27.68,27.69,27.64,27.67,29021.0,24.6041,24.613,24.5685,24.5952,29021.0
2020-09-21 13:40:00,27.66,27.7,27.66,27.68,47043.0,24.5863,24.6218,24.5863,24.6041,47043.0
2020-09-21 13:50:00,27.68,27.7,27.64,27.67,22310.0,24.6041,24.6218,24.5685,24.5952,22310.0
2020-09-21 14:00:00,27.67,27.69,27.56,27.57,197967.0,24.5952,24.613,24.4974,24.5063,197967.0
2020-09-21 14:10:00,27.57,27.59,27.51,27.54,32316.0,24.5063,24.5241,24.453,24.4796,32316.0
2020-09-21 14:20:00,27.55,27.58,27.51,27.54,31704.0,24.4885,24.5152,24.453,24.4796,31704.0
2020-09-21 14:30:00,27.54,27.54,27.44,27.46,49897.0,24.4796,24.4796,24.3907,24.4085,49897.0
2020-09-21 14:40:00,27.45,27.48,27.43,27.46,25872.0,24.3996,24.4263,24.3818,24.4085,25872.0
2020-09-21 14:50:00,27.46,27.55,27.46,27.54,25820.0,24.4085,24.4885,24.4085,24.4796,25820.0
2020-09-21 15:00:00,27.53,27.58,27.51,27.58,26584.0,24.4707,24.5152,24.453,24.5152,26584.0
2020-09-21 15:10:00,27.58,27.67,27.57,27.65,136849.0,24.5152,24.5952,24.5063,24.5774,136849.0
2020-09-21 15:20:00,27.66,27.71,27.64,27.71,36618.0,24.5863,24.6307,24.5685,24.6307,36618.0
2020-09-21 15:30:00,27.72,27.77,27.67,27.75,100703.0,24.6396,24.6841,24.5952,24.6663,100703.0
2020-09-21 15:40:00,27.75,27.75,27.69,27.72,136656.0,24.6663,24.6663,24.613,24.6396,136656.0
2020-09-21 15:50:00,27.73,27.94,27.72,27.86,1330270.0,24.6485,24.8352,24.6396,24.7641,1330270.0
2020-09-22 09:30:00,27.98,27.99,27.88,27.99,58487.0,24.8707,24.8796,24.7818,24.8796,58487.0
2020-09-22 09:40:00,27.99,27.99,27.91,27.94,47002.0,24.8796,24.8796,24.8085,24.8352,47002.0
2020-09-22 09:50:00,27.95,27.99,27.92,27.99,61418.0,24.8441,24.8796,24.8174,24.8796,61418.0
2020-09-22 10:00:00,27.99,28.17,27.98,28.14,48519.0,24.8796,25.0396,24.8707,25.0129,48519.0
2020-09-22 10:10:00,28.14,28.18,28.1,28.16,65709.0,25.0129,25.0485,24.9774,25.0307,65709.0
2020-09-22 10:20:00,28.15,28.21,28.13,28.21,52104.0,25.0218,25.0752,25.0041,25.0752,52104.0
2020-09-22 10:30:00,28.21,28.22,28.06,28.09,60542.0,25.0752,25.0841,24.9418,24.9685,60542.0
2020-09-22 10:40:00,28.08,28.1,27.93,27.94,46180.0,24.9596,24.9774,24.8263,24.8352,46180.0
2020-09-22 10:50:00,27.93,28.0,27.89,27.89,71346.0,24.8263,24.8885,24.7907,24.7907,71346.0
2020-09-22 11:00:00,27.9,27.93,27.81,27.82,34418.0,24.7996,24.8263,24.7196,24.7285,34418.0
2020-09-22 11:10:00,27.83,27.88,27.8,27.85,45691.0,24.7374,24.7818,24.7107,24.7552,45691.0
2020-09-22 11:20:00,27.84,27.88,27.83,27.84,43045.0,24.7463,24.7818,24.7374,24.7463,43045.0
2020-09-22 11:30:00,27.85,27.86,27.76,27.82,37809.0,24.7552,24.7641,24.6752,24.7285,37809.0
2020-09-22 11:40:00,27.82,27.87,27.82,27.85,20363.0,24.7285,24.773,24.7285,24.7552,20363.0
2020-09-22 11:50:00,27.84,27.86,27.8,27.85,30303.0,24.7463,24.7641,24.7107,24.7552,30303.0
2020-09-22 12:00:00,27.85,27.88,27.83,27.88,31899.0,24.7552,24.7818,24.7374,24.7818,31899.0
2020-09-22 12:10:00,27.88,27.92,27.87,27.89,19736.0,24.7818,24.8174,24.773,24.7907,19736.0
2020-09-22 12:20:00,27.89,27.91,27.87,27.9,25776.0,24.7907,24.8085,24.773,24.7996,25776.0
2020-09-22 12:30:00,27.91,27.94,27.91,27.92,20847.0,24.8085,24.8352,24.8085,24.8174,20847.0
2020-09-22 12:40:00,27.92,27.92,27.84,27.85,18504.0,24.8174,24.8174,24.7463,24.7552,18504.0
2020-09-22 12:50:00,27.85,27.88,27.82,27.88,41971.0,24.7552,24.7818,24.7285,24.7818,41971.0
2020-09-22 13:00:00,27.88,27.92,27.87,27.89,26020.0,24.7818,24.8174,24.773,24.7907,26020.0
2020-09-22 13:10:00,27.89,27.94,27.88,27.94,17601.0,24.7907,24.8352,24.7818,24.8352,17601.0
2020-09-22 13:20:00,27.93,28.0,27.93,27.99,17491.0,24.8263,24.8885,24.8263,24.8796,17491.0
2020-09-22 13:30:00,27.99,28.01,27.97,27.99,41795.0,24.8796,24.8974,24.8618,24.8796,41795.0
2020-09-22 13:40:00,27.99,28.0,27.97,28.0,50071.0,24.8796,24.8885,24.8618,24.8885,50071.0
2020-09-22 13:50:00,27.99,28.01,27.97,28.0,67041.0,24.8796,24.8974,24.8618,24.8885,67041.0
2020-09-22 14:00:00,28.0,28.01,27.99,28.0,41829.0,24.8885,24.8974,24.8796,24.8885,41829.0
2020-09-22 14:10:00,28.0,28.07,27.98,28.05,159233.0,24.8885,24.9507,24.8707,24.9329,159233.0
2020-09-22 14:20:00,28.04,28.04,27.97,28.01,72458.0,24.9241,24.9241,24.8618,24.8974,72458.0
2020-09-22 14:30:00,28.01,28.01,27.97,28.0,46687.0,24.8974,24.8974,24.8618,24.8885,46687.0
2020-09-22 14:40:00,28.0,28.0,27.96,27.96,40815.0,24.8885,24.8885,24.853,24.853,40815.0
2020-09-22 14:50:00,27.96,27.97,27.92,27.94,55225.0,24.853,24.8618,24.8174,24.8352,55225.0
2020-09-22 15:00:00,27.94,27.98,27.92,27.96,40380.0,24.8352,24.8707,24.8174,24.853,40380.0
2020-09-22 15:10:00,27.95,27.96,27.93,27.95,66241.0,24.8441,24.853,24.8263,24.8441,66241.0
2020-09-22 15:20:00,27.95,27.97,27.92,27.97,150351.0,24.8441,24.8618,24.8174,24.8618,150351.0
2020-09-22 15:30:00,27.96,28.0,27.94,27.96,363870.0,24.853,24.8885,24.8352,24.853,363870.0
2020-09-22 15:40:00,27.96,27.98,27.94,27.96,134020.0,24.853,24.8707,24.8352,24.853,134020.0
2020-09-22 15:50:00,27.95,27.95,27.81,27.86,486193.0,24.8441,24.8441,24.7196,24.7641,486193.0
2020-09-23 09:30:00,27.93,28.06,27.86,27.95,122613.0,24.8263,24.9418,24.7641,24.8441,122613.0
2020-09-23 09:40:00,27.96,27.99,27.89,27.96,33836.0,24.853,24.8796,24.7907,24.853,33836.0
2020-09-23 09:50:00,27.95,27.95,27.82,27.83,17840.0,24.8441,24.8441,24.7285,24.7374,17840.0
2020-09-23 10:00:00,27.83,27.87,27.78,27.83,24340.0,24.7374,24.773,24.693,24.7374,24340.0
2020-09-23 10:10:00,27.83,27.83,27.72,27.72,26617.0,24.7374,24.7374,24.6396,24.6396,26617.0
2020-09-23 10:20:00,27.72,27.73,27.63,27.64,21596.0,24.6396,24.6485,24.5596,24.5685,21596.0
2020-09-23 10:30:00,27.64,27.66,27.56,27.6,28452.0,24.5685,24.5863,24.4974,24.533,28452.0
2020-09-23 10:40:00,27.61,27.69,27.6,27.69,21259.0,24.5418,24.613,24.533,24.613,21259.0
2020-09-23 10:50:00,27.69,27.69,27.64,27.66,17303.0,24.613,24.613,24.5685,24.5863,17303.0
2020-09-23 11:00:00,27.67,27.71,27.63,27.68,27430.0,24.5952,24.6307,24.5596,24.6041,27430.0
2020-09-23 11:10:00,27.69,27.7,27.64,27.66,18907.0,24.613,24.6218,24.5685,24.5863,18907.0
2020-09-23 11:20:00,27.66,27.67,27.58,27.59,17957.0,24.5863,24.5952,24.5152,24.5241,17957.0
2020-09-23 11:30:00,27.6,27.6,27.54,27.56,21299.0,24.533,24.533,24.4796,24.4974,21299.0
2020-09-23 11:40:00,27.55,27.56,27.47,27.48,18321.0,24.4885,24.4974,24.4174,24.4263,18321.0
2020-09-23 11:50:00,27.48,27.48,27.44,27.45,15896.0,24.4263,24.4263,24.3907,24.3996,15896.0
2020-09-23 12:00:00,27.44,27.48,27.43,27.45,26970.0,24.3907,24.4263,24.3818,24.3996,26970.0
2020-09-23 12:10:00,27.45,27.48,27.43,27.44,32396.0,24.3996,24.4263,24.3818,24.3907,32396.0
2020-09-23 12:20:00,27.44,27.53,27.4,27.53,64869.0,24.3907,24.4707,24.3552,24.4707,64869.0
2020-09-23 12:30:00,27.52,27.57,27.52,27.57,15464.0,24.4618,24.5063,24.4618,24.5063,15464.0
2020-09-23 12:40:00,27.57,27.6,27.56,27.59,21074.0,24.5063,24.533,24.4974,24.5241,21074.0
2020-09-23 12:50:00,27.59,27.66,27.58,27.62,29816.0,24.5241,24.5863,24.5152,24.5507,29816.0
2020-09-23 13:00:00,27.62,27.63,27.57,27.59,16244.0,24.5507,24.5596,24.5063,24.5241,16244.0
2020-09-23 13:10:00,27.59,27.61,27.57,27.6,15102.0,24.5241,24.5418,24.5063,24.533,15102.0
2020-09-23 13:20:00,27.61,27.64,27.58,27.59,22063.0,24.5418,24.5685,24.5152,24.5241,22063.0
2020-09-23 13:30:00,27.58,27.59,27.56,27.57,13650.0,24.5152,24.5241,24.4974,24.5063,13650.0
2020-09-23 13:40:00,27.57,27.57,27.53,27.55,15250.0,24.5063,24.5063,24.4707,24.4885,15250.0
2020-09-23 13:50:00,27.55,27.62,27.51,27.62,38731.0,24.4885,24.5507,24.453,24.5507,38731.0
2020-09-23 14:00:00,27.62,27.65,27.58,27.62,40226.0,24.5507,24.5774,24.5152,24.5507,40226.0
2020-09-23 14:10:00,27.61,27.63,27.47,27.47,39375.0,24.5418,24.5596,24.4174,24.4174,39375.0
2020-09-23 14:20:00,27.47,27.49,27.42,27.42,37194.0,24.4174,24.4352,24.373,24.373,37194.0
2020-09-23 14:30:00,27.42,27.45,27.37,27.41,28886.0,24.373,24.3996,24.3285,24.3641,28886.0
2020-09-23 14:40:00,27.4,27.4,27.35,27.38,37141.0,24.3552,24.3552,24.3107,24.3374,37141.0
2020-09-23 14:50:00,27.38,27.39,27.24,27.27,117224.0,24.3374,24.3463,24.213,24.2396,117224.0
2020-09-23 15:00:00,27.27,27.29,27.21,27.24,34764.0,24.2396,24.2574,24.1863,24.213,34764.0
2020-09-23 15:10:00,27.25,27.25,27.16,27.23,97123.0,24.2218,24.2218,24.1419,24.2041,97123.0
2020-09-23 15:20:00,27.22,27.25,27.17,27.25,92734.0,24.1952,24.2218,24.1507,24.2218,92734.0
2020-09-23 15:30:00,27.24,27.26,27.19,27.23,69824.0,24.213,24.2307,24.1685,24.2041,69824.0
2020-09-23 15:40:00,27.23,27.24,27.19,27.21,80543.0,24.2041,24.213,24.1685,24.1863,80543.0
2020-09-23 15:50:00,27.22,27.23,27.18,27.19,297246.0,24.1952,24.2041,24.1596,24.1685,297246.0
2020-09-24 09:30:00,27.27,27.42,27.02,27.05,75999.0,24.2396,24.373,24.0174,24.0441,75999.0
2020-09-24 09:40:00,27.05,27.1,27.0,27.1,50686.0,24.0441,24.0885,23.9996,24.0885,50686.0
2020-09-24 09:50:00,27.11,27.16,27.06,27.11,54625.0,24.0974,24.1419,24.053,24.0974,54625.0
2020-09-24 10:00:00,27.1,27.21,27.08,27.16,48091.0,24.0885,24.1863,24.0707,24.1419,48091.0
2020-09-24 10:10:00,27.14,27.24,27.14,27.2,61599.0,24.1241,24.213,24.1241,24.1774,61599.0
2020-09-24 10:20:00,27.19,27.25,27.17,27.24,163204.0,24.1685,24.2218,24.1507,24.213,163204.0
2020-09-24 10:30:00,27.23,27.23,27.12,27.13,134910.0,24.2041,24.2041,24.1063,24.1152,134910.0
2020-09-24 10:40:00,27.13,27.29,27.12,27.29,36695.0,24.1152,24.2574,24.1063,24.2574,36695.0
2020-09-24 10:50:00,27.3,27.36,27.24,27.33,73685.0,24.2663,24.3196,24.213,24.293,73685.0
2020-09-24 11:00:00,27.32,27.33,27.21,27.23,103681.0,24.2841,24.293,24.1863,24.2041,103681.0
2020-09-24 11:10:00,27.23,27.32,27.22,27.28,49091.0,24.2041,24.2841,24.1952,24.2485,49091.0
2020-09-24 11:20:00,27.28,27.34,27.26,27.29,29829.0,24.2485,24.3018,24.2307,24.2574,29829.0
2020-09-24 11:30:00,27.28,27.34,27.25,27.33,38779.0,24.2485,24.3018,24.2218,24.293,38779.0
2020-09-24 11:40:00,27.33,27.36,27.3,27.32,25081.0,24.293,24.3196,24.2663,24.2841,25081.0
2020-09-24 11:50:00,27.32,27.44,27.31,27.43,32996.0,24.2841,24.3907,24.2752,24.3818,32996.0
2020-09-24 12:00:00,27.43,27.43,27.38,27.4,38759.0,24.3818,24.3818,24.3374,24.3552,38759.0
2020-09-24 12:10:00,27.41,27.41,27.34,27.38,33431.0,24.3641,24.3641,24.3018,24.3374,33431.0
2020-09-24 12:20:00,27.38,27.46,27.37,27.41,27119.0,24.3374,24.4085,24.3285,24.3641,27119.0
2020-09-24 12:30:00,27.41,27.41,27.32,27.35,19156.0,24.3641,24.3641,24.2841,24.3107,19156.0
2020-09-24 12:40:00,27.34,27.39,27.34,27.39,15782.0,24.3018,24.3463,24.3018,24.3463,15782.0
2020-09-24 12:50:00,27.39,27.47,27.36,27.47,23527.0,24.3463,24.4174,24.3196,24.4174,23527.0
2020-09-24 13:00:00,27.46,27.51,27.44,27.46,29360.0,24.4085,24.453,24.3907,24.4085,29360.0
2020-09-24 13:10:00,27.46,27.52,27.45,27.46,19660.0,24.4085,24.4618,24.3996,24.4085,19660.0
2020-09-24 13:20:00,27.46,27.51,27.46,27.49,29050.0,24.4085,24.453,24.4085,24.4352,29050.0
2020-09-24 13:30:00,27.48,27.52,27.48,27.5,33860.0,24.4263,24.4618,24.4263,24.4441,33860.0
2020-09-24 13:40:00,27.5,27.52,27.48,27.51,33251.0,24.4441,24.4618,24.4263,24.453,33251.0
2020-09-24 13:50:00,27.51,27.52,27.44,27.45,35614.0,24.453,24.4618,24.3907,24.3996,35614.0
2020-09-24 14:00:00,27.46,27.47,27.41,27.44,40346.0,24.4085,24.4174,24.3641,24.3907,40346.0
2020-09-24 14:10:00,27.44,27.46,27.37,27.38,26958.0,24.3907,24.4085,24.3285,24.3374,26958.0
2020-09-24 14:20:00,27.37,27.39,27.33,27.35,38200.0,24.3285,24.3463,24.293,24.3107,38200.0
2020-09-24 14:30:00,27.36,27.37,27.3,27.3,44061.0,24.3196,24.3285,24.2663,24.2663,44061.0
2020-09-24 14:40:00,27.3,27.39,27.29,27.3,42143.0,24.2663,24.3463,24.2574,24.2663,42143.0
2020-09-24 14:50:00,27.3,27.32,27.27,27.27,27826.0,24.2663,24.2841,24.2396,24.2396,27826.0
2020-09-24 15:00:00,27.28,27.3,27.25,27.26,32948.0,24.2485,24.2663,24.2218,24.2307,32948.0
2020-09-24 15:10:00,27.26,27.33,27.25,27.28,50895.0,24.2307,24.293,24.2218,24.2485,50895.0
2020-09-24 15:20:00,27.28,27.28,27.18,27.21,69592.0,24.2485,24.2485,24.1596,24.1863,69592.0
2020-09-24 15:30:00,27.2,27.23,27.17,27.23,69221.0,24.1774,24.2041,24.1507,24.2041,69221.0
2020-09-24 15:40:00,27.23,27.33,27.22,27.27,119197.0,24.2041,24.293,24.1952,24.2396,119197.0
2020-09-24 15:50:00,27.27,27.31,27.22,27.26,288789.0,24.2396,24.2752,24.1952,24.2307,288789.0
2020-09-25 09:30:00,27.2,27.34,27.1,27.33,588867.0,24.1774,24.3018,24.0885,24.293,588867.0
2020-09-25 09:40:00,27.33,27.37,27.28,27.3,116423.0,24.293,24.3285,24.2485,24.2663,116423.0
2020-09-25 09:50:00,27.29,27.34,27.22,27.23,83711.0,24.2574,24.3018,24.1952,24.2041,83711.0
2020-09-25 10:00:00,27.22,27.34,27.21,27.3,49573.0,24.1952,24.3018,24.1863,24.2663,49573.0
2020-09-25 10:10:00,27.32,27.32,27.2,27.31,350295.0,24.2841,24.2841,24.1774,24.2752,350295.0
2020-09-25 10:20:00,27.31,27.43,27.31,27.37,27096.0,24.2752,24.3818,24.2752,24.3285,27096.0
2020-09-25 10:30:00,27.36,27.41,27.31,27.41,45427.0,24.3196,24.3641,24.2752,24.3641,45427.0
2020-09-25 10:40:00,27.43,27.43,27.36,27.39,19572.0,24.3818,24.3818,24.3196,24.3463,19572.0
2020-09-25 10:50:00,27.39,27.4,27.33,27.36,40562.0,24.3463,24.3552,24.293,24.3196,40562.0
2020-09-25 11:00:00,27.36,27.37,27.33,27.36,37372.0,24.3196,24.3285,24.293,24.3196,37372.0
2020-09-25 11:10:00,27.36,27.45,27.34,27.45,63682.0,24.3196,24.3996,24.3018,24.3996,63682.0
2020-09-25 11:20:00,27.45,27.48,27.4,27.46,35658.0,24.3996,24.4263,24.3552,24.4085,35658.0
2020-09-25 11:30:00,27.46,27.48,27.43,27.45,25490.0,24.4085,24.4263,24.3818,24.3996,25490.0
2020-09-25 11:40:00,27.46,27.48,27.42,27.44,31189.0,24.4085,24.4263,24.373,24.3907,31189.0
2020-09-25 11:50:00,27.44,27.48,27.42,27.43,39486.0,24.3907,24.4263,24.373,24.3818,39486.0
2020-09-25 12:00:00,27.43,27.47,27.42,27.47,24520.0,24.3818,24.4174,24.373,24.4174,24520.0
2020-09-25 12:10:00,27.46,27.52,27.46,27.46,28057.0,24.4085,24.4618,24.4085,24.4085,28057.0
2020-09-25 12:20:00,27.46,27.47,27.44,27.46,21202.0,24.4085,24.4174,24.3907,24.4085,21202.0
2020-09-25 12:30:00,27.46,27.48,27.43,27.48,29251.0,24.4085,24.4263,24.3818,24.4263,29251.0
2020-09-25 12:40:00,27.49,27.51,27.48,27.51,18619.0,24.4352,24.453,24.4263,24.453,18619.0
2020-09-25 12:50:00,27.5,27.57,27.5,27.57,18561.0,24.4441,24.5063,24.4441,24.5063,18561.0
2020-09-25 13:00:00,27.57,27.6,27.54,27.57,85112.0,24.5063,24.533,24.4796,24.5063,85112.0
2020-09-25 13:10:00,27.57,27.57,27.55,27.55,31310.0,24.5063,24.5063,24.4885,24.4885,31310.0
2020-09-25 13:20:00,27.55,27.61,27.55,27.59,56608.0,24.4885,24.5418,24.4885,24.5241,56608.0
2020-09-25 13:30:00,27.59,27.67,27.58,27.64,39014.0,24.5241,24.5952,24.5152,24.5685,39014.0
2020-09-25 13:40:00,27.65,27.74,27.65,27.71,51989.0,24.5774,24.6574,24.5774,24.6307,51989.0
2020-09-25 13:50:00,27.71,27.75,27.7,27.71,110018.0,24.6307,24.6663,24.6218,24.6307,110018.0
2020-09-25 14:00:00,27.71,27.76,27.71,27.76,30614.0,24.6307,24.6752,24.6307,24.6752,30614.0
2020-09-25 14:10:00,27.76,27.8,27.73,27.8,216067.0,24.6752,24.7107,24.6485,24.7107,216067.0
2020-09-25 14:20:00,27.79,27.79,27.75,27.76,108831.0,24.7018,24.7018,24.6663,24.6752,108831.0
2020-09-25 14:30:00,27.77,27.77,27.72,27.76,55528.0,24.6841,24.6841,24.6396,24.6752,55528.0
2020-09-25 14:40:00,27.75,27.76,27.72,27.75,50704.0,24.6663,24.6752,24.6396,24.6663,50704.0
2020-09-25 14:50:00,27.75,27.82,27.74,27.82,51489.0,24.6663,24.7285,24.6574,24.7285,51489.0
2020-09-25 15:00:00,27.82,27.9,27.81,27.9,137258.0,24.7285,24.7996,24.7196,24.7996,137258.0
2020-09-25 15:10:00,27.89,27.92,27.84,27.89,103410.0,24.7907,24.8174,24.7463,24.7907,103410.0
2020-09-25 15:20:00,27.89,27.89,27.86,27.87,66255.0,24.7907,24.7907,24.7641,24.773,66255.0
2020-09-25 15:30:00,27.87,27.87,27.76,27.77,102462.0,24.773,24.773,24.6752,24.6841,102462.0
2020-09-25 15:40:00,27.76,27.82,27.75,27.82,83246.0,24.6752,24.7285,24.6663,24.7285,83246.0
2020-09-25 15:50:00,27.82,27.95,27.81,27.88,339759.0,24.7285,24.8441,24.7196,24.7818,339759.0
2020-09-28 09:30:00,28.11,28.26,28.02,28.02,58525.0,24.9863,25.1196,24.9063,24.9063,58525.0
2020-09-28 09:40:00,28.02,28.08,27.96,28.07,44958.0,24.9063,24.9596,24.853,24.9507,44958.0
2020-09-28 09:50:00,28.06,28.06,27.88,27.91,27358.0,24.9418,24.9418,24.7818,24.8085,27358.0
2020-09-28 10:00:00,27.91,27.93,27.89,27.89,29541.0,24.8085,24.8263,24.7907,24.7907,29541.0
2020-09-28 10:10:00,27.89,27.96,27.87,27.95,17174.0,24.7907,24.853,24.773,24.8441,17174.0
2020-09-28 10:20:00,27.95,28.03,27.94,28.0,12704.0,24.8441,24.9152,24.8352,24.8885,12704.0
2020-09-28 10:30:00,28.0,28.06,28.0,28.01,15854.0,24.8885,24.9418,24.8885,24.8974,15854.0
2020-09-28 10:40:00,28.01,28.05,27.94,27.94,21418.0,24.8974,24.9329,24.8352,24.8352,21418.0
2020-09-28 10:50:00,27.94,27.95,27.91,27.95,21746.0,24.8352,24.8441,24.8085,24.8441,21746.0
2020-09-28 11:00:00,27.96,28.0,27.95,27.98,18056.0,24.853,24.8885,24.8441,24.8707,18056.0
2020-09-28 11:10:00,27.99,27.99,27.86,27.86,48791.0,24.8796,24.8796,24.7641,24.7641,48791.0
2020-09-28 11:20:00,27.85,27.91,27.82,27.85,29001.0,24.7552,24.8085,24.7285,24.7552,29001.0
2020-09-28 11:30:00,27.86,27.94,27.82,27.93,44706.0,24.7641,24.8352,24.7285,24.8263,44706.0
2020-09-28 11:40:00,27.93,27.93,27.89,27.93,16980.0,24.8263,24.8263,24.7907,24.8263,16980.0
2020-09-28 11:50:00,27.93,27.93,27.86,27.89,23809.0,24.8263,24.8263,24.7641,24.7907,23809.0
2020-09-28 12:00:00,27.9,27.94,27.9,27.93,14460.0,24.7996,24.8352,24.7996,24.8263,14460.0
2020-09-28 12:10:00,27.93,27.93,27.84,27.85,16891.0,24.8263,24.8263,24.7463,24.7552,16891.0
2020-09-28 12:20:00,27.85,27.91,27.84,27.91,14550.0,24.7552,24.8085,24.7463,24.8085,14550.0
2020-09-28 12:30:00,27.92,27.95,27.89,27.94,15902.0,24.8174,24.8441,24.7907,24.8352,15902.0
2020-09-28 12:40:00,27.94,27.97,27.93,27.94,13444.0,24.8352,24.8618,24.8263,24.8352,13444.0
2020-09-28 12:50:00,27.95,27.98,27.94,27.97,11596.0,24.8441,24.8707,24.8352,24.8618,11596.0
2020-09-28 13:00:00,27.98,27.99,27.92,27.92,16112.0,24.8707,24.8796,24.8174,24.8174,16112.0
2020-09-28 13:10:00,27.91,27.95,27.9,27.94,14566.0,24.8085,24.8441,24.7996,24.8352,14566.0
2020-09-28 13:20:00,27.95,28.0,27.94,27.96,9616.0,24.8441,24.8885,24.8352,24.853,9616.0
2020-09-28 13:30:00,27.97,28.03,27.96,28.01,14412.0,24.8618,24.9152,24.853,24.8974,14412.0
2020-09-28 13:40:00,28.01,28.03,27.99,28.0,24837.0,24.8974,24.9152,24.8796,24.8885,24837.0
2020-09-28 13:50:00,28.0,28.05,28.0,28.04,19037.0,24.8885,24.9329,24.8885,24.9241,19037.0
2020-09-28 14:00:00,28.05,28.05,28.01,28.04,19055.0,24.9329,24.9329,24.8974,24.9241,19055.0
2020-09-28 14:10:00,28.03,28.08,28.02,28.08,35381.0,24.9152,24.9596,24.9063,24.9596,35381.0
2020-09-28 14:20:00,28.07,28.07,28.04,28.06,17902.0,24.9507,24.9507,24.9241,24.9418,17902.0
2020-09-28 14:30:00,28.06,28.09,28.06,28.08,17543.0,24.9418,24.9685,24.9418,24.9596,17543.0
2020-09-28 14:40:00,28.08,28.1,28.04,28.05,23499.0,24.9596,24.9774,24.9241,24.9329,23499.0
2020-09-28 14:50:00,28.05,28.07,28.03,28.05,46352.0,24.9329,24.9507,24.9152,24.9329,46352.0
2020-09-28 15:00:00,28.05,28.06,27.98,27.99,25884.0,24.9329,24.9418,24.8707,24.8796,25884.0
2020-09-28 15:10:00,28.0,28.03,27.98,28.01,21094.0,24.8885,24.9152,24.8707,24.8974,21094.0
2020-09-28 15:20:00,28.01,28.01,27.97,27.97,33185.0,24.8974,24.8974,24.8618,24.8618,33185.0
2020-09-28 15:30:00,27.97,27.99,27.88,27.9,42712.0,24.8618,24.8796,24.7818,24.7996,42712.0
2020-09-28 15:40:00,27.91,27.97,27.9,27.93,105420.0,24.8085,24.8618,24.7996,24.8263,105420.0
2020-09-28 15:50:00,27.93,27.95,27.83,27.84,365027.0,24.8263,24.8441,24.7374,24.7463,365027.0
2020-09-29 09:30:00,27.98,27.98,27.8,27.87,50381.0,24.8707,24.8707,24.7107,24.773,50381.0
2020-09-29 09:40:00,27.88,27.97,27.84,27.97,34893.0,24.7818,24.8618,24.7463,24.8618,34893.0
2020-09-29 09:50:00,27.96,27.97,27.86,27.91,25407.0,24.853,24.8618,24.7641,24.8085,25407.0
2020-09-29 10:00:00,27.92,27.93,27.8,27.8,22246.0,24.8174,24.8263,24.7107,24.7107,22246.0
2020-09-29 10:10:00,27.8,27.84,27.77,27.81,29760.0,24.7107,24.7463,24.6841,24.7196,29760.0
2020-09-29 10:20:00,27.8,27.81,27.77,27.78,92037.0,24.7107,24.7196,24.6841,24.693,92037.0
2020-09-29 10:30:00,27.78,27.8,27.64,27.65,60278.0,24.693,24.7107,24.5685,24.5774,60278.0
2020-09-29 10:40:00,27.64,27.65,27.59,27.63,44814.0,24.5685,24.5774,24.5241,24.5596,44814.0
2020-09-29 10:50:00,27.63,27.64,27.56,27.57,40326.0,24.5596,24.5685,24.4974,24.5063,40326.0
2020-09-29 11:00:00,27.57,27.57,27.52,27.55,35718.0,24.5063,24.5063,24.4618,24.4885,35718.0
2020-09-29 11:10:00,27.55,27.6,27.54,27.56,41333.0,24.4885,24.533,24.4796,24.4974,41333.0
2020-09-29 11:20:00,27.55,27.6,27.53,27.55,35839.0,24.4885,24.533,24.4707,24.4885,35839.0
2020-09-29 11:30:00,27.55,27.61,27.54,27.59,60662.0,24.4885,24.5418,24.4796,24.5241,60662.0
2020-09-29 11:40:00,27.59,27.6,27.44,27.45,104204.0,24.5241,24.533,24.3907,24.3996,104204.0
2020-09-29 11:50:00,27.45,27.45,27.38,27.39,96428.0,24.3996,24.3996,24.3374,24.3463,96428.0
2020-09-29 12:00:00,27.39,27.43,27.35,27.42,74144.0,24.3463,24.3818,24.3107,24.373,74144.0
2020-09-29 12:10:00,27.42,27.54,27.41,27.48,36546.0,24.373,24.4796,24.3641,24.4263,36546.0
2020-09-29 12:20:00,27.48,27.48,27.41,27.45,106086.0,24.4263,24.4263,24.3641,24.3996,106086.0
2020-09-29 12:30:00,27.45,27.5,27.44,27.47,37847.0,24.3996,24.4441,24.3907,24.4174,37847.0
2020-09-29 12:40:00,27.47,27.52,27.46,27.5,36339.0,24.4174,24.4618,24.4085,24.4441,36339.0
2020-09-29 12:50:00,27.5,27.52,27.47,27.52,34133.0,24.4441,24.4618,24.4174,24.4618,34133.0
2020-09-29 13:00:00,27.52,27.52,27.37,27.37,113521.0,24.4618,24.4618,24.3285,24.3285,113521.0
2020-09-29 13:10:00,27.38,27.39,27.34,27.35,47869.0,24.3374,24.3463,24.3018,24.3107,47869.0
2020-09-29 13:20:00,27.35,27.44,27.34,27.44,51337.0,24.3107,24.3907,24.3018,24.3907,51337.0
2020-09-29 13:30:00,27.43,27.44,27.4,27.4,21291.0,24.3818,24.3907,24.3552,24.3552,21291.0
2020-09-29 13:40:00,27.41,27.45,27.4,27.42,40849.0,24.3641,24.3996,24.3552,24.373,40849.0
2020-09-29 13:50:00,27.42,27.46,27.4,27.4,84142.0,24.373,24.4085,24.3552,24.3552,84142.0
2020-09-29 14:00:00,27.41,27.41,27.32,27.32,84511.0,24.3641,24.3641,24.2841,24.2841,84511.0
2020-09-29 14:10:00,27.32,27.36,27.3,27.35,105582.0,24.2841,24.3196,24.2663,24.3107,105582.0
2020-09-29 14:20:00,27.35,27.37,27.32,27.34,67307.0,24.3107,24.3285,24.2841,24.3018,67307.0
2020-09-29 14:30:00,27.35,27.36,27.29,27.32,86501.0,24.3107,24.3196,24.2574,24.2841,86501.0
2020-09-29 14:40:00,27.32,27.32,27.25,27.26,110878.0,24.2841,24.2841,24.2218,24.2307,110878.0
2020-09-29 14:50:00,27.26,27.28,27.23,27.25,81872.0,24.2307,24.2485,24.2041,24.2218,81872.0
2020-09-29 15:00:00,27.24,27.26,27.17,27.19,120688.0,24.213,24.2307,24.1507,24.1685,120688.0
2020-09-29 15:10:00,27.18,27.23,27.15,27.22,200754.0,24.1596,24.2041,24.133,24.1952,200754.0
2020-09-29 15:20:00,27.21,27.22,27.15,27.2,150691.0,24.1863,24.1952,24.133,24.1774,150691.0
2020-09-29 15:30:00,27.2,27.26,27.17,27.2,253233.0,24.1774,24.2307,24.1507,24.1774,253233.0
2020-09-29 15:40:00,27.2,27.21,27.17,27.2,189998.0,24.1774,24.1863,24.1507,24.1774,189998.0
2020-09-29 15:50:00,27.19,27.2,27.09,27.11,628921.0,24.1685,24.1774,24.0796,24.0974,628921.0
2020-09-30 09:30:00,27.14,27.36,27.14,27.28,53828.0,24.1241,24.3196,24.1241,24.2485,53828.0
2020-09-30 09:40:00,27.28,27.39,27.23,27.32,318341.0,24.2485,24.3463,24.2041,24.2841,318341.0
2020-09-30 09:50:00,27.32,27.37,27.28,27.32,77573.0,24.2841,24.3285,24.2485,24.2841,77573.0
2020-09-30 10:00:00,27.32,27.38,27.27,27.34,106292.0,24.2841,24.3374,24.2396,24.3018,106292.0
2020-09-30 10:10:00,27.34,27.36,27.32,27.34,81878.0,24.3018,24.3196,24.2841,24.3018,81878.0
2020-09-30 10:20:00,27.35,27.39,27.28,27.28,92295.0,24.3107,24.3463,24.2485,24.2485,92295.0
2020-09-30 10:30:00,27.28,27.34,27.28,27.3,62828.0,24.2485,24.3018,24.2485,24.2663,62828.0
2020-09-30 10:40:00,27.31,27.42,27.3,27.39,58635.0,24.2752,24.373,24.2663,24.3463,58635.0
2020-09-30 10:50:00,27.39,27.4,27.34,27.34,56206.0,24.3463,24.3552,24.3018,24.3018,56206.0
2020-09-30 11:00:00,27.35,27.5,27.33,27.47,102699.0,24.3107,24.4441,24.293,24.4174,102699.0
2020-09-30 11:10:00,27.48,27.5,27.39,27.46,102330.0,24.4263,24.4441,24.3463,24.4085,102330.0
2020-09-30 11:20:00,27.46,27.5,27.44,27.46,90757.0,24.4085,24.4441,24.3907,24.4085,90757.0
2020-09-30 11:30:00,27.46,27.5,27.43,27.45,46329.0,24.4085,24.4441,24.3818,24.3996,46329.0
2020-09-30 11:40:00,27.45,27.45,27.39,27.42,57620.0,24.3996,24.3996,24.3463,24.373,57620.0
2020-09-30 11:50:00,27.42,27.43,27.38,27.39,35177.0,24.373,24.3818,24.3374,24.3463,35177.0
2020-09-30 12:00:00,27.4,27.4,27.34,27.37,38395.0,24.3552,24.3552,24.3018,24.3285,38395.0
2020-09-30 12:10:00,27.37,27.38,27.31,27.31,25924.0,24.3285,24.3374,24.2752,24.2752,25924.0
2020-09-30 12:20:00,27.31,27.36,27.29,27.35,45211.0,24.2752,24.3196,24.2574,24.3107,45211.0
2020-09-30 12:30:00,27.35,27.35,27.29,27.3,33902.0,24.3107,24.3107,24.2574,24.2663,33902.0
2020-09-30 12:40:00,27.3,27.31,27.28,27.31,33993.0,24.2663,24.2752,24.2485,24.2752,33993.0
2020-09-30 12:50:00,27.3,27.38,27.25,27.37,528066.0,24.2663,24.3374,24.2218,24.3285,528066.0
2020-09-30 13:00:00,27.38,27.39,27.33,27.36,51285.0,24.3374,24.3463,24.293,24.3196,51285.0
2020-09-30 13:10:00,27.36,27.38,27.34,27.36,103357.0,24.3196,24.3374,24.3018,24.3196,103357.0
2020-09-30 13:20:00,27.36,27.37,27.31,27.31,66950.0,24.3196,24.3285,24.2752,24.2752,66950.0
2020-09-30 13:30:00,27.31,27.39,27.3,27.38,84502.0,24.2752,24.3463,24.2663,24.3374,84502.0
2020-09-30 13:40:00,27.39,27.4,27.37,27.39,57862.0,24.3463,24.3552,24.3285,24.3463,57862.0
2020-09-30 13:50:00,27.39,27.44,27.39,27.41,55042.0,24.3463,24.3907,24.3463,24.3641,55042.0
2020-09-30 14:00:00,27.41,27.46,27.4,27.46,83461.0,24.3641,24.4085,24.3552,24.4085,83461.0
2020-09-30 14:10:00,27.46,27.52,27.46,27.5,86439.0,24.4085,24.4618,24.4085,24.4441,86439.0
2020-09-30 14:20:00,27.5,27.58,27.39,27.42,122992.0,24.4441,24.5152,24.3463,24.373,122992.0
2020-09-30 14:30:00,27.42,27.48,27.39,27.44,233884.0,24.373,24.4263,24.3463,24.3907,233884.0
2020-09-30 14:40:00,27.44,27.44,27.37,27.39,118499.0,24.3907,24.3907,24.3285,24.3463,118499.0
2020-09-30 14:50:00,27.39,27.47,27.37,27.46,132557.0,24.3463,24.4174,24.3285,24.4085,132557.0
2020-09-30 15:00:00,27.46,27.49,27.4,27.4,117723.0,24.4085,24.4352,24.3552,24.3552,117723.0
2020-09-30 15:10:00,27.4,27.41,27.34,27.39,278341.0,24.3552,24.3641,24.3018,24.3463,278341.0
2020-09-30 15:20:00,27.4,27.44,27.33,27.4,175714.0,24.3552,24.3907,24.293,24.3552,175714.0
2020-09-30 15:30:00,27.41,27.51,27.35,27.51,266162.0,24.3641,24.453,24.3107,24.453,266162.0
2020-09-30 15:40:00,27.5,27.53,27.47,27.53,303761.0,24.4441,24.4707,24.4174,24.4707,303761.0
2020-09-30 15:50:00,27.53,27.62,27.45,27.59,843668.0,24.4707,24.5507,24.3996,24.5241,843668.0
2020-10-01 09:30:00,27.6,27.68,27.42,27.51,128560.0,24.6643,24.7358,24.5035,24.5839,128560.0
2020-10-01 09:40:00,27.5,27.56,27.46,27.53,101658.0,24.575,24.6286,24.5392,24.6018,101658.0
2020-10-01 09:50:00,27.53,27.56,27.42,27.42,71240.0,24.6018,24.6286,24.5035,24.5035,71240.0
2020-10-01 10:00:00,27.42,27.48,27.38,27.45,80075.0,24.5035,24.5571,24.4677,24.5303,80075.0
2020-10-01 10:10:00,27.45,27.54,27.42,27.53,79172.0,24.5303,24.6107,24.5035,24.6018,79172.0
2020-10-01 10:20:00,27.53,27.57,27.48,27.57,70955.0,24.6018,24.6375,24.5571,24.6375,70955.0
2020-10-01 10:30:00,27.57,27.73,27.55,27.73,90314.0,24.6375,24.7805,24.6197,24.7805,90314.0
2020-10-01 10:40:00,27.73,27.8,27.71,27.75,81758.0,24.7805,24.8431,24.7626,24.7984,81758.0
2020-10-01 10:50:00,27.74,27.79,27.69,27.77,79078.0,24.7894,24.8341,24.7448,24.8163,79078.0
2020-10-01 11:00:00,27.78,27.79,27.73,27.74,59428.0,24.8252,24.8341,24.7805,24.7894,59428.0
2020-10-01 11:10:00,27.73,27.74,27.65,27.67,64797.0,24.7805,24.7894,24.709,24.7269,64797.0
2020-10-01 11:20:00,27.66,27.71,27.65,27.69,42959.0,24.718,24.7626,24.709,24.7448,42959.0
2020-10-01 11:30:00,27.69,27.7,27.65,27.66,42624.0,24.7448,24.7537,24.709,24.718,42624.0
2020-10-01 11:40:00,27.66,27.7,27.65,27.68,28763.0,24.718,24.7537,24.709,24.7358,28763.0
2020-10-01 11:50:00,27.67,27.76,27.66,27.73,27952.0,24.7269,24.8073,24.718,24.7805,27952.0
2020-10-01 12:00:00,27.73,27.77,27.72,27.75,28001.0,24.7805,24.8163,24.7716,24.7984,28001.0
2020-10-01 12:10:00,27.76,27.79,27.74,27.79,29971.0,24.8073,24.8341,24.7894,24.8341,29971.0
2020-10-01 12:20:00,27.79,27.82,27.78,27.8,25426.0,24.8341,24.8609,24.8252,24.8431,25426.0
2020-10-01 12:30:00,27.8,27.84,27.8,27.83,54491.0,24.8431,24.8788,24.8431,24.8699,54491.0
2020-10-01 12:40:00,27.83,27.85,27.81,27.85,33927.0,24.8699,24.8877,24.852,24.8877,33927.0
2020-10-01 12:50:00,27.85,27.86,27.81,27.84,60061.0,24.8877,24.8967,24.852,24.8788,60061.0
2020-10-01 13:00:00,27.84,27.87,27.81,27.87,54644.0,24.8788,24.9056,24.852,24.9056,54644.0
2020-10-01 13:10:00,27.86,27.94,27.85,27.94,69080.0,24.8967,24.9682,24.8877,24.9682,69080.0
2020-10-01 13:20:00,27.94,27.97,27.92,27.94,102510.0,24.9682,24.995,24.9503,24.9682,102510.0
2020-10-01 13:30:00,27.95,28.02,27.93,28.0,97264.0,24.9771,25.0397,24.9592,25.0218,97264.0
2020-10-01 13:40:00,28.01,28.02,27.96,27.97,71432.0,25.0307,25.0397,24.986,24.995,71432.0
2020-10-01 13:50:00,27.96,28.0,27.92,27.93,101364.0,24.986,25.0218,24.9503,24.9592,101364.0
2020-10-01 14:00:00,27.93,27.97,27.85,27.91,97215.0,24.9592,24.995,24.8877,24.9414,97215.0
2020-10-01 14:10:00,27.91,27.97,27.89,27.94,82563.0,24.9414,24.995,24.9235,24.9682,82563.0
2020-10-01 14:20:00,27.93,27.99,27.92,27.99,68720.0,24.9592,25.0129,24.9503,25.0129,68720.0
2020-10-01 14:30:00,27.99,28.03,27.97,28.02,144239.0,25.0129,25.0486,24.995,25.0397,144239.0
2020-10-01 14:40:00,28.02,28.05,27.99,28.04,76797.0,25.0397,25.0665,25.0129,25.0575,76797.0
2020-10-01 14:50:00,28.04,28.18,28.02,28.17,159283.0,25.0575,25.1826,25.0397,25.1737,159283.0
2020-10-01 15:00:00,28.17,28.2,28.09,28.1,142940.0,25.1737,25.2005,25.1022,25.1112,142940.0
2020-10-01 15:10:00,28.1,28.11,28.07,28.07,91421.0,25.1112,25.1201,25.0843,25.0843,91421.0
2020-10-01 15:20:00,28.07,28.08,28.04,28.05,114716.0,25.0843,25.0933,25.0575,25.0665,114716.0
2020-10-01 15:30:00,28.05,28.09,28.0,28.02,189756.0,25.0665,25.1022,25.0218,25.0397,189756.0
2020-10-01 15:40:00,28.02,28.06,27.98,27.99,308018.0,25.0397,25.0754,25.0039,25.0129,308018.0
2020-10-01 15:50:00,27.99,28.03,27.96,28.01,617069.0,25.0129,25.0486,24.986,25.0307,617069.0
2020-10-02 09:30:00,27.66,28.0,27.62,27.85,100534.0,24.718,25.0218,24.6822,24.8877,100534.0
2020-10-02 09:40:00,27.85,27.94,27.83,27.87,79670.0,24.8877,24.9682,24.8699,24.9056,79670.0
2020-10-02 09:50:00,27.87,27.88,27.78,27.83,52391.0,24.9056,24.9146,24.8252,24.8699,52391.0
2020-10-02 10:00:00,27.82,28.0,27.81,27.98,74227.0,24.8609,25.0218,24.852,25.0039,74227.0
2020-10-02 10:10:00,27.98,28.01,27.92,27.97,178944.0,25.0039,25.0307,24.9503,24.995,178944.0
2020-10-02 10:20:00,27.97,27.99,27.87,27.92,94149.0,24.995,25.0129,24.9056,24.9503,94149.0
2020-10-02 10:30:00,27.92,27.97,27.88,27.94,95562.0,24.9503,24.995,24.9146,24.9682,95562.0
2020-10-02 10:40:00,27.94,27.94,27.87,27.93,79235.0,24.9682,24.9682,24.9056,24.9592,79235.0
2020-10-02 10:50:00,27.93,28.01,27.93,27.98,73214.0,24.9592,25.0307,24.9592,25.0039,73214.0
2020-10-02 11:00:00,27.98,27.98,27.9,27.92,238513.0,25.0039,25.0039,24.9324,24.9503,238513.0
2020-10-02 11:10:00,27.93,28.0,27.89,27.99,71091.0,24.9592,25.0218,24.9235,25.0129,71091.0
2020-10-02 11:20:00,27.98,28.01,27.96,27.96,45760.0,25.0039,25.0307,24.986,24.986,45760.0
2020-10-02 11:30:00,27.97,27.98,27.93,27.95,49997.0,24.995,25.0039,24.9592,24.9771,49997.0
2020-10-02 11:40:00,27.95,27.97,27.92,27.96,47532.0,24.9771,24.995,24.9503,24.986,47532.0
2020-10-02 11:50:00,27.96,27.97,27.91,27.95,94013.0,24.986,24.995,24.9414,24.9771,94013.0
2020-10-02 12:00:00,27.95,27.98,27.9,27.95,100034.0,24.9771,25.0039,24.9324,24.9771,100034.0
2020-10-02 12:10:00,27.95,28.02,27.94,28.02,98809.0,24.9771,25.0397,24.9682,25.0397,98809.0
2020-10-02 12:20:00,28.02,28.06,27.98,27.99,37985.0,25.0397,25.0754,25.0039,25.0129,37985.0
2020-10-02 12:30:00,27.99,28.06,27.96,28.04,107705.0,25.0129,25.0754,24.986,25.0575,107705.0
2020-10-02 12:40:00,28.04,28.06,28.03,28.05,42685.0,25.0575,25.0754,25.0486,25.0665,42685.0
2020-10-02 12:50:00,28.05,28.12,28.04,28.08,42541.0,25.0665,25.129,25.0575,25.0933,42541.0
2020-10-02 13:00:00,28.08,28.1,28.02,28.07,54751.0,25.0933,25.1112,25.0397,25.0843,54751.0
2020-10-02 13:10:00,28.07,28.13,28.05,28.12,32835.0,25.0843,25.138,25.0665,25.129,32835.0
2020-10-02 13:20:00,28.12,28.14,28.11,28.12,63503.0,25.129,25.1469,25.1201,25.129,63503.0
2020-10-02 13:30:00,28.13,28.13,28.07,28.1,29967.0,25.138,25.138,25.0843,25.1112,29967.0
2020-10-02 13:40:00,28.11,28.11,28.01,28.05,49762.0,25.1201,25.1201,25.0307,25.0665,49762.0
2020-10-02 13:50:00,28.05,28.07,28.04,28.05,34431.0,25.0665,25.0843,25.0575,25.0665,34431.0
2020-10-02 14:00:00,28.05,28.13,28.05,28.12,40819.0,25.0665,25.138,25.0665,25.129,40819.0
2020-10-02 14:10:00,28.12,28.13,28.08,28.13,33380.0,25.129,25.138,25.0933,25.138,33380.0
2020-10-02 14:20:00,28.13,28.13,28.1,28.1,37288.0,25.138,25.138,25.1112,25.1112,37288.0
2020-10-02 14:30:00,28.11,28.15,28.1,28.12,47014.0,25.1201,25.1558,25.1112,25.129,47014.0
2020-10-02 14:40:00,28.12,28.14,28.1,28.13,47926.0,25.129,25.1469,25.1112,25.138,47926.0
2020-10-02 14:50:00,28.14,28.18,28.11,28.11,86110.0,25.1469,25.1826,25.1201,25.1201,86110.0
2020-10-02 15:00:00,28.12,28.13,28.1,28.12,32072.0,25.129,25.138,25.1112,25.129,32072.0
2020-10-02 15:10:00,28.12,28.14,28.07,28.13,70547.0,25.129,25.1469,25.0843,25.138,70547.0
2020-10-02 15:20:00,28.13,28.16,28.1,28.14,76088.0,25.138,25.1648,25.1112,25.1469,76088.0
2020-10-02 15:30:00,28.14,28.19,28.13,28.17,138010.0,25.1469,25.1916,25.138,25.1737,138010.0
2020-10-02 15:40:00,28.17,28.18,28.13,28.16,96214.0,25.1737,25.1826,25.138,25.1648,96214.0
2020-10-02 15:50:00,28.16,28.16,28.09,28.1,326003.0,25.1648,25.1648,25.1022,25.1112,326003.0
2020-10-05 09:30:00,28.3,28.39,28.05,28.06,126266.0,25.2899,25.3703,25.0665,25.0754,126266.0
2020-10-05 09:40:00,28.07,28.16,28.05,28.11,62420.0,25.0843,25.1648,25.0665,25.1201,62420.0
2020-10-05 09:50:00,28.11,28.12,27.9,27.9,167616.0,25.1201,25.129,24.9324,24.9324,167616.0
2020-10-05 10:00:00,27.92,27.94,27.82,27.85,93632.0,24.9503,24.9682,24.8609,24.8877,93632.0
2020-10-05 10:10:00,27.86,27.87,27.79,27.79,56484.0,24.8967,24.9056,24.8341,24.8341,56484.0
2020-10-05 10:20:00,27.79,27.9,27.77,27.87,74915.0,24.8341,24.9324,24.8163,24.9056,74915.0
2020-10-05 10:30:00,27.87,27.93,27.86,27.88,115150.0,24.9056,24.9592,24.8967,24.9146,115150.0
2020-10-05 10:40:00,27.88,27.97,27.88,27.96,65802.0,24.9146,24.995,24.9146,24.986,65802.0
2020-10-05 10:50:00,27.97,27.98,27.88,27.88,110282.0,24.995,25.0039,24.9146,24.9146,110282.0
2020-10-05 11:00:00,27.88,27.92,27.82,27.84,165581.0,24.9146,24.9503,24.8609,24.8788,165581.0
2020-10-05 11:10:00,27.84,27.85,27.74,27.83,217377.0,24.8788,24.8877,24.7894,24.8699,217377.0
2020-10-05 11:20:00,27.83,27.89,27.82,27.87,87846.0,24.8699,24.9235,24.8609,24.9056,87846.0
2020-10-05 11:30:00,27.87,27.88,27.81,27.82,82587.0,24.9056,24.9146,24.852,24.8609,82587.0
2020-10-05 11:40:00,27.82,27.83,27.74,27.74,169212.0,24.8609,24.8699,24.7894,24.7894,169212.0
2020-10-05 11:50:00,27.74,27.75,27.68,27.7,89463.0,24.7894,24.7984,24.7358,24.7537,89463.0
2020-10-05 12:00:00,27.7,27.75,27.69,27.75,69452.0,24.7537,24.7984,24.7448,24.7984,69452.0
2020-10-05 12:10:00,27.75,27.75,27.7,27.73,46786.0,24.7984,24.7984,24.7537,24.7805,46786.0
2020-10-05 12:20:00,27.73,27.73,27.7,27.71,53379.0,24.7805,24.7805,24.7537,24.7626,53379.0
2020-10-05 12:30:00,27.71,27.72,27.68,27.71,45045.0,24.7626,24.7716,24.7358,24.7626,45045.0
2020-10-05 12:40:00,27.71,27.71,27.66,27.66,45233.0,24.7626,24.7626,24.718,24.718,45233.0
2020-10-05 12:50:00,27.67,27.7,27.66,27.68,129018.0,24.7269,24.7537,24.718,24.7358,129018.0
2020-10-05 13:00:00,27.68,27.71,27.67,27.69,58057.0,24.7358,24.7626,24.7269,24.7448,58057.0
2020-10-05 13:10:00,27.69,27.7,27.68,27.69,22934.0,24.7448,24.7537,24.7358,24.7448,22934.0
2020-10-05 13:20:00,27.69,27.7,27.67,27.7,38848.0,24.7448,24.7537,24.7269,24.7537,38848.0
2020-10-05 13:30:00,27.7,27.7,27.63,27.68,57017.0,24.7537,24.7537,24.6911,24.7358,57017.0
2020-10-05 13:40:00,27.68,27.7,27.67,27.7,48327.0,24.7358,24.7537,24.7269,24.7537,48327.0
2020-10-05 13:50:00,27.7,27.7,27.65,27.69,56496.0,24.7537,24.7537,24.709,24.7448,56496.0
2020-10-05 14:00:00,27.69,27.71,27.64,27.71,513574.0,24.7448,24.7626,24.7001,24.7626,513574.0
2020-10-05 14:10:00,27.71,27.71,27.67,27.67,46674.0,24.7626,24.7626,24.7269,24.7269,46674.0
2020-10-05 14:20:00,27.68,27.73,27.67,27.71,90288.0,24.7358,24.7805,24.7269,24.7626,90288.0
2020-10-05 14:30:00,27.71,27.74,27.7,27.74,82837.0,24.7626,24.7894,24.7537,24.7894,82837.0
2020-10-05 14:40:00,27.74,27.79,27.71,27.73,147817.0,24.7894,24.8341,24.7626,24.7805,147817.0
2020-10-05 14:50:00,27.73,27.78,27.72,27.78,207977.0,24.7805,24.8252,24.7716,24.8252,207977.0
2020-10-05 15:00:00,27.77,27.78,27.73,27.75,128271.0,24.8163,24.8252,24.7805,24.7984,128271.0
2020-10-05 15:10:00,27.75,27.77,27.74,27.76,58382.0,24.7984,24.8163,24.7894,24.8073,58382.0
2020-10-05 15:20:00,27.75,27.76,27.69,27.73,202029.0,24.7984,24.8073,24.7448,24.7805,202029.0
2020-10-05 15:30:00,27.73,27.75,27.69,27.71,398482.0,24.7805,24.7984,24.7448,24.7626,398482.0
2020-10-05 15:40:00,27.72,27.74,27.67,27.74,139406.0,24.7716,24.7894,24.7269,24.7894,139406.0
2020-10-05 15:50:00,27.74,27.75,27.61,27.66,757681.0,24.7894,24.7984,24.6733,24.718,757681.0
2020-10-06 09:30:00,27.66,27.93,27.61,27.85,125339.0,24.718,24.9592,24.6733,24.8877,125339.0
2020-10-06 09:40:00,27.85,27.94,27.79,27.82,210843.0,24.8877,24.9682,24.8341,24.8609,210843.0
2020-10-06 09:50:00,27.82,27.9,27.81,27.88,83171.0,24.8609,24.9324,24.852,24.9146,83171.0
2020-10-06 10:00:00,27.88,27.88,27.8,27.81,61706.0,24.9146,24.9146,24.8431,24.852,61706.0
2020-10-06 10:10:00,27.81,27.96,27.81,27.94,66623.0,24.852,24.986,24.852,24.9682,66623.0
2020-10-06 10:20:00,27.94,27.94,27.83,27.85,92784.0,24.9682,24.9682,24.8699,24.8877,92784.0
2020-10-06 10:30:00,27.86,27.88,27.81,27.81,61204.0,24.8967,24.9146,24.852,24.852,61204.0
2020-10-06 10:40:00,27.82,27.87,27.74,27.86,104646.0,24.8609,24.9056,24.7894,24.8967,104646.0
2020-10-06 10:50:00,27.86,27.91,27.81,27.83,103748.0,24.8967,24.9414,24.852,24.8699,103748.0
2020-10-06 11:00:00,27.83,27.87,27.8,27.82,64086.0,24.8699,24.9056,24.8431,24.8609,64086.0
2020-10-06 11:10:00,27.83,27.84,27.79,27.82,59806.0,24.8699,24.8788,24.8341,24.8609,59806.0
2020-10-06 11:20:00,27.82,27.87,27.82,27.85,50723.0,24.8609,24.9056,24.8609,24.8877,50723.0
2020-10-06 11:30:00,27.85,27.86,27.82,27.85,37928.0,24.8877,24.8967,24.8609,24.8877,37928.0
2020-10-06 11:40:00,27.85,27.9,27.85,27.87,31568.0,24.8877,24.9324,24.8877,24.9056,31568.0
2020-10-06 11:50:00,27.86,27.86,27.81,27.85,28734.0,24.8967,24.8967,24.852,24.8877,28734.0
2020-10-06 12:00:00,27.85,27.94,27.84,27.93,46739.0,24.8877,24.9682,24.8788,24.9592,46739.0
2020-10-06 12:10:00,27.93,27.96,27.9,27.9,30730.0,24.9592,24.986,24.9324,24.9324,30730.0
2020-10-06 12:20:00,27.89,27.96,27.87,27.94,211553.0,24.9235,24.986,24.9056,24.9682,211553.0
2020-10-06 12:30:00,27.94,28.03,27.93,28.03,57760.0,24.9682,25.0486,24.9592,25.0486,57760.0
2020-10-06 12:40:00,28.03,28.09,28.02,28.08,46764.0,25.0486,25.1022,25.0397,25.0933,46764.0
2020-10-06 12:50:00,28.08,28.15,28.06,28.14,64152.0,25.0933,25.1558,25.0754,25.1469,64152.0
2020-10-06 13:00:00,28.13,28.16,28.1,28.16,43603.0,25.138,25.1648,25.1112,25.1648,43603.0
2020-10-06 13:10:00,28.16,28.22,28.15,28.16,52402.0,25.1648,25.2184,25.1558,25.1648,52402.0
2020-10-06 13:20:00,28.15,28.19,28.13,28.15,80255.0,25.1558,25.1916,25.138,25.1558,80255.0
2020-10-06 13:30:00,28.16,28.18,28.15,28.16,28274.0,25.1648,25.1826,25.1558,25.1648,28274.0
2020-10-06 13:40:00,28.16,28.2,28.14,28.17,51803.0,25.1648,25.2005,25.1469,25.1737,51803.0
2020-10-06 13:50:00,28.16,28.17,28.11,28.13,106512.0,25.1648,25.1737,25.1201,25.138,106512.0
2020-10-06 14:00:00,28.13,28.16,28.09,28.14,60070.0,25.138,25.1648,25.1022,25.1469,60070.0
2020-10-06 14:10:00,28.14,28.2,28.13,28.14,196586.0,25.1469,25.2005,25.138,25.1469,196586.0
2020-10-06 14:20:00,28.14,28.17,28.14,28.17,46892.0,25.1469,25.1737,25.1469,25.1737,46892.0
2020-10-06 14:30:00,28.17,28.21,28.16,28.2,51500.0,25.1737,25.2095,25.1648,25.2005,51500.0
2020-10-06 14:40:00,28.19,28.22,28.14,28.14,106685.0,25.1916,25.2184,25.1469,25.1469,106685.0
2020-10-06 14:50:00,28.13,28.14,27.88,27.94,209118.0,25.138,25.1469,24.9146,24.9682,209118.0
2020-10-06 15:00:00,27.9,28.01,27.86,28.01,201624.0,24.9324,25.0307,24.8967,25.0307,201624.0
2020-10-06 15:10:00,28.01,28.04,27.96,27.98,93012.0,25.0307,25.0575,24.986,25.0039,93012.0
2020-10-06 15:20:00,27.98,28.04,27.95,28.02,208893.0,25.0039,25.0575,24.9771,25.0397,208893.0
2020-10-06 15:30:00,28.01,28.07,27.99,28.01,130996.0,25.0307,25.0843,25.0129,25.0307,130996.0
2020-10-06 15:40:00,28.01,28.04,27.97,28.03,304208.0,25.0307,25.0575,24.995,25.0486,304208.0
2020-10-06 15:50:00,28.02,28.09,28.0,28.04,447485.0,25.0397,25.1022,25.0218,25.0575,447485.0
2020-10-07 09:30:00,28.21,28.4,28.11,28.32,86913.0,25.2095,25.3792,25.1201,25.3078,86913.0
2020-10-07 09:40:00,28.33,28.42,28.3,28.3,89796.0,25.3167,25.3971,25.2899,25.2899,89796.0
2020-10-07 09:50:00,28.31,28.38,28.3,28.34,54463.0,25.2988,25.3614,25.2899,25.3256,54463.0
2020-10-07 10:00:00,28.35,28.41,28.33,28.37,49122.0,25.3346,25.3882,25.3167,25.3524,49122.0
2020-10-07 10:10:00,28.37,28.37,28.26,28.32,55589.0,25.3524,25.3524,25.2541,25.3078,55589.0
2020-10-07 10:20:00,28.32,28.32,28.19,28.23,49649.0,25.3078,25.3078,25.1916,25.2273,49649.0
2020-10-07 10:30:00,28.23,28.33,28.22,28.29,41038.0,25.2273,25.3167,25.2184,25.2809,41038.0
2020-10-07 10:40:00,28.29,28.32,28.27,28.32,30446.0,25.2809,25.3078,25.2631,25.3078,30446.0
2020-10-07 10:50:00,28.32,28.37,28.32,28.37,28790.0,25.3078,25.3524,25.3078,25.3524,28790.0
2020-10-07 11:00:00,28.37,28.37,28.26,28.29,38428.0,25.3524,25.3524,25.2541,25.2809,38428.0
2020-10-07 11:10:00,28.29,28.31,28.26,28.28,30572.0,25.2809,25.2988,25.2541,25.272,30572.0
2020-10-07 11:20:00,28.27,28.36,28.25,28.35,44546.0,25.2631,25.3435,25.2452,25.3346,44546.0
2020-10-07 11:30:00,28.35,28.38,28.33,28.36,40831.0,25.3346,25.3614,25.3167,25.3435,40831.0
2020-10-07 11:40:00,28.37,28.42,28.37,28.4,24934.0,25.3524,25.3971,25.3524,25.3792,24934.0
2020-10-07 11:50:00,28.41,28.44,28.4,28.43,28853.0,25.3882,25.415,25.3792,25.4061,28853.0
2020-10-07 12:00:00,28.43,28.43,28.37,28.42,26036.0,25.4061,25.4061,25.3524,25.3971,26036.0
2020-10-07 12:10:00,28.41,28.42,28.37,28.38,21417.0,25.3882,25.3971,25.3524,25.3614,21417.0
2020-10-07 12:20:00,28.39,28.41,28.33,28.34,34449.0,25.3703,25.3882,25.3167,25.3256,34449.0
2020-10-07 12:30:00,28.33,28.38,28.32,28.37,30711.0,25.3167,25.3614,25.3078,25.3524,30711.0
2020-10-07 12:40:00,28.37,28.44,28.37,28.44,32793.0,25.3524,25.415,25.3524,25.415,32793.0
2020-10-07 12:50:00,28.44,28.47,28.43,28.46,31307.0,25.415,25.4418,25.4061,25.4329,31307.0
2020-10-07 13:00:00,28.46,28.47,28.41,28.45,29325.0,25.4329,25.4418,25.3882,25.4239,29325.0
2020-10-07 13:10:00,28.45,28.48,28.44,28.48,43624.0,25.4239,25.4507,25.415,25.4507,43624.0
2020-10-07 13:20:00,28.48,28.51,28.48,28.51,56766.0,25.4507,25.4775,25.4507,25.4775,56766.0
2020-10-07 13:30:00,28.51,28.51,28.46,28.5,52490.0,25.4775,25.4775,25.4329,25.4686,52490.0
2020-10-07 13:40:00,28.5,28.52,28.49,28.52,32813.0,25.4686,25.4865,25.4597,25.4865,32813.0
2020-10-07 13:50:00,28.52,28.55,28.51,28.55,23806.0,25.4865,25.5133,25.4775,25.5133,23806.0
2020-10-07 14:00:00,28.55,28.55,28.5,28.52,66475.0,25.5133,25.5133,25.4686,25.4865,66475.0
2020-10-07 14:10:00,28.53,28.55,28.51,28.54,37922.0,25.4954,25.5133,25.4775,25.5044,37922.0
2020-10-07 14:20:00,28.54,28.57,28.53,28.54,36605.0,25.5044,25.5312,25.4954,25.5044,36605.0
2020-10-07 14:30:00,28.54,28.55,28.53,28.55,26823.0,25.5044,25.5133,25.4954,25.5133,26823.0
2020-10-07 14:40:00,28.55,28.57,28.52,28.57,57677.0,25.5133,25.5312,25.4865,25.5312,57677.0
2020-10-07 14:50:00,28.57,28.59,28.56,28.58,35399.0,25.5312,25.549,25.5222,25.5401,35399.0
2020-10-07 15:00:00,28.58,28.58,28.52,28.58,52513.0,25.5401,25.5401,25.4865,25.5401,52513.0
2020-10-07 15:10:00,28.58,28.64,28.57,28.64,59623.0,25.5401,25.5937,25.5312,25.5937,59623.0
2020-10-07 15:20:00,28.63,28.65,28.59,28.6,74852.0,25.5848,25.6027,25.549,25.558,74852.0
2020-10-07 15:30:00,28.6,28.61,28.51,28.52,144989.0,25.558,25.5669,25.4775,25.4865,144989.0
2020-10-07 15:40:00,28.53,28.54,28.47,28.52,354093.0,25.4954,25.5044,25.4418,25.4865,354093.0
2020-10-07 15:50:00,28.52,28.68,28.5,28.6,540717.0,25.4865,25.6295,25.4686,25.558,540717.0
2020-10-08 09:30:00,28.68,28.7,28.56,28.6,41837.0,25.6295,25.6473,25.5222,25.558,41837.0
2020-10-08 09:40:00,28.6,28.7,28.6,28.63,36282.0,25.558,25.6473,25.558,25.5848,36282.0
2020-10-08 09:50:00,28.64,28.72,28.59,28.72,49933.0,25.5937,25.6652,25.549,25.6652,49933.0
2020-10-08 10:00:00,28.73,28.74,28.7,28.73,31866.0,25.6741,25.6831,25.6473,25.6741,31866.0
2020-10-08 10:10:00,28.72,28.72,28.66,28.7,49761.0,25.6652,25.6652,25.6116,25.6473,49761.0
2020-10-08 10:20:00,28.69,28.73,28.68,28.71,39094.0,25.6384,25.6741,25.6295,25.6563,39094.0
2020-10-08 10:30:00,28.72,28.77,28.7,28.73,30638.0,25.6652,25.7099,25.6473,25.6741,30638.0
2020-10-08 10:40:00,28.73,28.78,28.7,28.78,61163.0,25.6741,25.7188,25.6473,25.7188,61163.0
2020-10-08 10:50:00,28.78,28.84,28.77,28.79,67967.0,25.7188,25.7724,25.7099,25.7278,67967.0
2020-10-08 11:00:00,28.79,28.82,28.78,28.82,43848.0,25.7278,25.7546,25.7188,25.7546,43848.0
2020-10-08 11:10:00,28.82,28.88,28.81,28.86,40780.0,25.7546,25.8082,25.7456,25.7903,40780.0
2020-10-08 11:20:00,28.86,28.9,28.84,28.88,71314.0,25.7903,25.8261,25.7724,25.8082,71314.0
2020-10-08 11:30:00,28.87,28.88,28.8,28.82,44790.0,25.7993,25.8082,25.7367,25.7546,44790.0
2020-10-08 11:40:00,28.82,28.83,28.77,28.79,29977.0,25.7546,25.7635,25.7099,25.7278,29977.0
2020-10-08 11:50:00,28.78,28.78,28.72,28.73,49551.0,25.7188,25.7188,25.6652,25.6741,49551.0
2020-10-08 12:00:00,28.73,28.73,28.66,28.68,33826.0,25.6741,25.6741,25.6116,25.6295,33826.0
2020-10-08 12:10:00,28.68,28.7,28.65,28.68,34726.0,25.6295,25.6473,25.6027,25.6295,34726.0
2020-10-08 12:20:00,28.68,28.71,28.67,28.7,22747.0,25.6295,25.6563,25.6205,25.6473,22747.0
2020-10-08 12:30:00,28.7,28.71,28.67,28.68,32959.0,25.6473,25.6563,25.6205,25.6295,32959.0
2020-10-08 12:40:00,28.69,28.69,28.66,28.67,25191.0,25.6384,25.6384,25.6116,25.6205,25191.0
2020-10-08 12:50:00,28.66,28.68,28.65,28.66,36334.0,25.6116,25.6295,25.6027,25.6116,36334.0
2020-10-08 13:00:00,28.66,28.67,28.64,28.67,36215.0,25.6116,25.6205,25.5937,25.6205,36215.0
2020-10-08 13:10:00,28.67,28.7,28.66,28.66,31918.0,25.6205,25.6473,25.6116,25.6116,31918.0
2020-10-08 13:20:00,28.67,28.68,28.63,28.64,33218.0,25.6205,25.6295,25.5848,25.5937,33218.0
2020-10-08 13:30:00,28.63,28.67,28.63,28.64,35406.0,25.5848,25.6205,25.5848,25.5937,35406.0
2020-10-08 13:40:00,28.64,28.64,28.6,28.63,41880.0,25.5937,25.5937,25.558,25.5848,41880.0
2020-10-08 13:50:00,28.62,28.64,28.62,28.63,53550.0,25.5758,25.5937,25.5758,25.5848,53550.0
2020-10-08 14:00:00,28.62,28.63,28.6,28.61,40950.0,25.5758,25.5848,25.558,25.5669,40950.0
2020-10-08 14:10:00,28.62,28.63,28.6,28.63,68555.0,25.5758,25.5848,25.558,25.5848,68555.0
2020-10-08 14:20:00,28.62,28.65,28.61,28.63,36523.0,25.5758,25.6027,25.5669,25.5848,36523.0
2020-10-08 14:30:00,28.64,28.67,28.62,28.67,43652.0,25.5937,25.6205,25.5758,25.6205,43652.0
2020-10-08 14:40:00,28.66,28.72,28.64,28.71,79814.0,25.6116,25.6652,25.5937,25.6563,79814.0
2020-10-08 14:50:00,28.71,28.78,28.71,28.77,70859.0,25.6563,25.7188,25.6563,25.7099,70859.0
2020-10-08 15:00:00,28.77,28.79,28.73,28.74,62331.0,25.7099,25.7278,25.6741,25.6831,62331.0
2020-10-08 15:10:00,28.74,28.77,28.72,28.76,49668.0,25.6831,25.7099,25.6652,25.701,49668.0
2020-10-08 15:20:00,28.76,28.76,28.72,28.74,59449.0,25.701,25.701,25.6652,25.6831,59449.0
2020-10-08 15:30:00,28.74,28.77,28.71,28.71,157942.0,25.6831,25.7099,25.6563,25.6563,157942.0
2020-10-08 15:40:00,28.71,28.71,28.69,28.7,100484.0,25.6563,25.6563,25.6384,25.6473,100484.0
2020-10-08 15:50:00,28.7,28.72,28.64,28.71,341949.0,25.6473,25.6652,25.5937,25.6563,341949.0
2020-10-09 09:30:00,28.82,28.9,28.74,28.76,37916.0,25.7546,25.8261,25.6831,25.701,37916.0
2020-10-09 09:40:00,28.75,28.79,28.67,28.7,59511.0,25.692,25.7278,25.6205,25.6473,59511.0
2020-10-09 09:50:00,28.69,28.72,28.65,28.7,50735.0,25.6384,25.6652,25.6027,25.6473,50735.0
2020-10-09 10:00:00,28.7,28.81,28.69,28.8,46584.0,25.6473,25.7456,25.6384,25.7367,46584.0
2020-10-09 10:10:00,28.81,28.85,28.8,28.84,39306.0,25.7456,25.7814,25.7367,25.7724,39306.0
2020-10-09 10:20:00,28.84,28.86,28.82,28.84,49228.0,25.7724,25.7903,25.7546,25.7724,49228.0
2020-10-09 10:30:00,28.85,28.91,28.82,28.9,44978.0,25.7814,25.835,25.7546,25.8261,44978.0
2020-10-09 10:40:00,28.9,28.91,28.84,28.91,46279.0,25.8261,25.835,25.7724,25.835,46279.0
2020-10-09 10:50:00,28.91,28.96,28.9,28.93,56637.0,25.835,25.8797,25.8261,25.8529,56637.0
2020-10-09 11:00:00,28.93,28.99,28.92,28.96,62945.0,25.8529,25.9065,25.8439,25.8797,62945.0
2020-10-09 11:10:00,28.96,29.05,28.96,29.05,43595.0,25.8797,25.9601,25.8797,25.9601,43595.0
2020-10-09 11:20:00,29.05,29.06,29.02,29.03,78001.0,25.9601,25.969,25.9333,25.9422,78001.0
2020-10-09 11:30:00,29.02,29.12,29.02,29.12,74365.0,25.9333,26.0227,25.9333,26.0227,74365.0
2020-10-09 11:40:00,29.12,29.18,29.1,29.15,82880.0,26.0227,26.0763,26.0048,26.0495,82880.0
2020-10-09 11:50:00,29.15,29.16,29.11,29.15,71366.0,26.0495,26.0584,26.0137,26.0495,71366.0
2020-10-09 12:00:00,29.15,29.19,29.12,29.18,44347.0,26.0495,26.0852,26.0227,26.0763,44347.0
2020-10-09 12:10:00,29.17,29.18,29.15,29.17,36439.0,26.0673,26.0763,26.0495,26.0673,36439.0
2020-10-09 12:20:00,29.17,29.25,29.15,29.17,90514.0,26.0673,26.1388,26.0495,26.0673,90514.0
2020-10-09 12:30:00,29.18,29.18,29.11,29.13,74902.0,26.0763,26.0763,26.0137,26.0316,74902.0
2020-10-09 12:40:00,29.12,29.13,29.07,29.11,38604.0,26.0227,26.0316,25.978,26.0137,38604.0
2020-10-09 12:50:00,29.11,29.11,29.07,29.09,55659.0,26.0137,26.0137,25.978,25.9959,55659.0
2020-10-09 13:00:00,29.08,29.14,29.08,29.13,44237.0,25.9869,26.0405,25.9869,26.0316,44237.0
2020-10-09 13:10:00,29.13,29.15,29.1,29.13,56079.0,26.0316,26.0495,26.0048,26.0316,56079.0
2020-10-09 13:20:00,29.12,29.16,29.12,29.14,58580.0,26.0227,26.0584,26.0227,26.0405,58580.0
2020-10-09 13:30:00,29.14,29.25,29.14,29.25,179216.0,26.0405,26.1388,26.0405,26.1388,179216.0
2020-10-09 13:40:00,29.25,29.27,29.21,29.22,49271.0,26.1388,26.1567,26.1031,26.112,49271.0
2020-10-09 13:50:00,29.21,29.29,29.2,29.24,277419.0,26.1031,26.1746,26.0942,26.1299,277419.0
2020-10-09 14:00:00,29.24,29.29,29.22,29.27,104832.0,26.1299,26.1746,26.112,26.1567,104832.0
2020-10-09 14:10:00,29.27,29.3,29.22,29.22,67467.0,26.1567,26.1835,26.112,26.112,67467.0
2020-10-09 14:20:00,29.22,29.28,29.22,29.25,184311.0,26.112,26.1656,26.112,26.1388,184311.0
2020-10-09 14:30:00,29.26,29.28,29.22,29.25,68331.0,26.1478,26.1656,26.112,26.1388,68331.0
2020-10-09 14:40:00,29.25,29.29,29.24,29.25,61224.0,26.1388,26.1746,26.1299,26.1388,61224.0
2020-10-09 14:50:00,29.25,29.26,29.21,29.21,83958.0,26.1388,26.1478,26.1031,26.1031,83958.0
2020-10-09 15:00:00,29.21,29.23,29.18,29.21,112965.0,26.1031,26.121,26.0763,26.1031,112965.0
2020-10-09 15:10:00,29.21,29.23,29.19,29.21,107837.0,26.1031,26.121,26.0852,26.1031,107837.0
2020-10-09 15:20:00,29.21,29.26,29.21,29.23,86502.0,26.1031,26.1478,26.1031,26.121,86502.0
2020-10-09 15:30:00,29.23,29.26,29.2,29.24,117996.0,26.121,26.1478,26.0942,26.1299,117996.0
2020-10-09 15:40:00,29.25,29.29,29.21,29.22,222638.0,26.1388,26.1746,26.1031,26.112,222638.0
2020-10-09 15:50:00,29.23,29.27,29.22,29.26,485142.0,26.121,26.1567,26.112,26.1478,485142.0
2020-10-12 09:30:00,30.1,30.32,29.8,29.97,597822.0,26.8984,27.095,26.6303,26.7823,597822.0
2020-10-12 09:40:00,29.97,30.0,29.82,30.0,415349.0,26.7823,26.8091,26.6482,26.8091,415349.0
2020-10-12 09:50:00,29.99,30.0,29.89,29.92,193845.0,26.8001,26.8091,26.7108,26.7376,193845.0
2020-10-12 10:00:00,29.93,29.95,29.83,29.94,406734.0,26.7465,26.7644,26.6571,26.7554,406734.0
2020-10-12 10:10:00,29.94,30.1,29.92,30.08,269692.0,26.7554,26.8984,26.7376,26.8806,269692.0
2020-10-12 10:20:00,30.08,30.1,29.97,29.97,176328.0,26.8806,26.8984,26.7823,26.7823,176328.0
2020-10-12 10:30:00,29.98,30.1,29.97,30.09,107878.0,26.7912,26.8984,26.7823,26.8895,107878.0
2020-10-12 10:40:00,30.08,30.09,30.03,30.06,87650.0,26.8806,26.8895,26.8359,26.8627,87650.0
2020-10-12 10:50:00,30.07,30.09,30.05,30.05,81612.0,26.8716,26.8895,26.8537,26.8537,81612.0
2020-10-12 11:00:00,30.06,30.1,30.05,30.1,91600.0,26.8627,26.8984,26.8537,26.8984,91600.0
2020-10-12 11:10:00,30.1,30.15,30.06,30.14,158233.0,26.8984,26.9431,26.8627,26.9342,158233.0
2020-10-12 11:20:00,30.14,30.15,30.1,30.13,78993.0,26.9342,26.9431,26.8984,26.9252,78993.0
2020-10-12 11:30:00,30.14,30.16,30.1,30.15,89213.0,26.9342,26.952,26.8984,26.9431,89213.0
2020-10-12 11:40:00,30.15,30.15,30.12,30.15,60186.0,26.9431,26.9431,26.9163,26.9431,60186.0
2020-10-12 11:50:00,30.15,30.18,30.14,30.15,76106.0,26.9431,26.9699,26.9342,26.9431,76106.0
2020-10-12 12:00:00,30.15,30.18,29.99,30.05,153029.0,26.9431,26.9699,26.8001,26.8537,153029.0
2020-10-12 12:10:00,30.05,30.1,30.04,30.1,80780.0,26.8537,26.8984,26.8448,26.8984,80780.0
2020-10-12 12:20:00,30.1,30.13,30.09,30.11,70864.0,26.8984,26.9252,26.8895,26.9074,70864.0
2020-10-12 12:30:00,30.11,30.11,30.05,30.05,44617.0,26.9074,26.9074,26.8537,26.8537,44617.0
2020-10-12 12:40:00,30.05,30.1,30.05,30.08,49584.0,26.8537,26.8984,26.8537,26.8806,49584.0
2020-10-12 12:50:00,30.07,30.07,29.97,29.97,70361.0,26.8716,26.8716,26.7823,26.7823,70361.0
2020-10-12 13:00:00,29.97,29.98,29.92,29.93,49866.0,26.7823,26.7912,26.7376,26.7465,49866.0
2020-10-12 13:10:00,29.94,29.97,29.93,29.96,65962.0,26.7554,26.7823,26.7465,26.7733,65962.0
2020-10-12 13:20:00,29.96,30.0,29.95,29.99,49772.0,26.7733,26.8091,26.7644,26.8001,49772.0
2020-10-12 13:30:00,29.99,30.02,29.97,29.99,72727.0,26.8001,26.8269,26.7823,26.8001,72727.0
2020-10-12 13:40:00,29.99,30.0,29.94,29.94,73708.0,26.8001,26.8091,26.7554,26.7554,73708.0
2020-10-12 13:50:00,29.95,29.98,29.94,29.95,64384.0,26.7644,26.7912,26.7554,26.7644,64384.0
2020-10-12 14:00:00,29.96,30.02,29.95,30.0,97948.0,26.7733,26.8269,26.7644,26.8091,97948.0
2020-10-12 14:10:00,30.0,30.01,29.97,30.0,47739.0,26.8091,26.818,26.7823,26.8091,47739.0
2020-10-12 14:20:00,30.01,30.06,30.0,30.05,53934.0,26.818,26.8627,26.8091,26.8537,53934.0
2020-10-12 14:30:00,30.05,30.07,29.99,30.01,53057.0,26.8537,26.8716,26.8001,26.818,53057.0
2020-10-12 14:40:00,30.02,30.03,29.99,29.99,50648.0,26.8269,26.8359,26.8001,26.8001,50648.0
2020-10-12 14:50:00,30.0,30.01,29.98,30.01,50469.0,26.8091,26.818,26.7912,26.818,50469.0
2020-10-12 15:00:00,30.01,30.01,29.98,29.99,55122.0,26.818,26.818,26.7912,26.8001,55122.0
2020-10-12 15:10:00,29.99,30.0,29.91,29.91,135243.0,26.8001,26.8091,26.7286,26.7286,135243.0
2020-10-12 15:20:00,29.92,29.93,29.86,29.93,133895.0,26.7376,26.7465,26.684,26.7465,133895.0
2020-10-12 15:30:00,29.93,29.94,29.85,29.85,80144.0,26.7465,26.7554,26.675,26.675,80144.0
2020-10-12 15:40:00,29.86,29.88,29.8,29.8,166686.0,26.684,26.7018,26.6303,26.6303,166686.0
2020-10-12 15:50:00,29.81,29.82,29.75,29.8,462174.0,26.6393,26.6482,26.5857,26.6303,462174.0
2020-10-13 09:30:00,29.61,29.9,29.6,29.77,133278.0,26.4605,26.7197,26.4516,26.6035,133278.0
2020-10-13 09:40:00,29.77,29.92,29.75,29.81,104358.0,26.6035,26.7376,26.5857,26.6393,104358.0
2020-10-13 09:50:00,29.8,29.85,29.7,29.72,119793.0,26.6303,26.675,26.541,26.5588,119793.0
2020-10-13 10:00:00,29.73,29.75,29.57,29.62,100672.0,26.5678,26.5857,26.4248,26.4695,100672.0
2020-10-13 10:10:00,29.62,29.74,29.58,29.65,113717.0,26.4695,26.5767,26.4337,26.4963,113717.0
2020-10-13 10:20:00,29.65,29.68,29.59,29.62,71290.0,26.4963,26.5231,26.4427,26.4695,71290.0
2020-10-13 10:30:00,29.61,29.65,29.56,29.62,69019.0,26.4605,26.4963,26.4159,26.4695,69019.0
2020-10-13 10:40:00,29.62,29.63,29.54,29.56,58435.0,26.4695,26.4784,26.398,26.4159,58435.0
2020-10-13 10:50:00,29.56,29.71,29.56,29.71,77059.0,26.4159,26.5499,26.4159,26.5499,77059.0
2020-10-13 11:00:00,29.71,29.79,29.71,29.79,49481.0,26.5499,26.6214,26.5499,26.6214,49481.0
2020-10-13 11:10:00,29.79,29.82,29.76,29.82,73520.0,26.6214,26.6482,26.5946,26.6482,73520.0
2020-10-13 11:20:00,29.82,29.86,29.82,29.84,34387.0,26.6482,26.684,26.6482,26.6661,34387.0
2020-10-13 11:30:00,29.84,29.87,29.76,29.78,66819.0,26.6661,26.6929,26.5946,26.6125,66819.0
2020-10-13 11:40:00,29.78,29.79,29.66,29.79,70180.0,26.6125,26.6214,26.5052,26.6214,70180.0
2020-10-13 11:50:00,29.79,29.81,29.75,29.79,36808.0,26.6214,26.6393,26.5857,26.6214,36808.0
2020-10-13 12:00:00,29.78,29.82,29.76,29.82,44573.0,26.6125,26.6482,26.5946,26.6482,44573.0
2020-10-13 12:10:00,29.81,29.82,29.75,29.79,44506.0,26.6393,26.6482,26.5857,26.6214,44506.0
2020-10-13 12:20:00,29.79,29.85,29.77,29.84,30622.0,26.6214,26.675,26.6035,26.6661,30622.0
2020-10-13 12:30:00,29.84,29.85,29.78,29.84,49180.0,26.6661,26.675,26.6125,26.6661,49180.0
2020-10-13 12:40:00,29.83,29.86,29.82,29.86,36888.0,26.6571,26.684,26.6482,26.684,36888.0
2020-10-13 12:50:00,29.86,29.86,29.81,29.83,45327.0,26.684,26.684,26.6393,26.6571,45327.0
2020-10-13 13:00:00,29.83,29.9,29.82,29.83,61095.0,26.6571,26.7197,26.6482,26.6571,61095.0
2020-10-13 13:10:00,29.83,29.84,29.81,29.83,34231.0,26.6571,26.6661,26.6393,26.6571,34231.0
2020-10-13 13:20:00,29.84,29.86,29.8,29.84,39379.0,26.6661,26.684,26.6303,26.6661,39379.0
2020-10-13 13:30:00,29.84,29.84,29.8,29.83,32322.0,26.6661,26.6661,26.6303,26.6571,32322.0
2020-10-13 13:40:00,29.83,29.89,29.82,29.88,47143.0,26.6571,26.7108,26.6482,26.7018,47143.0
2020-10-13 13:50:00,29.88,29.92,29.85,29.87,61161.0,26.7018,26.7376,26.675,26.6929,61161.0
2020-10-13 14:00:00,29.86,29.88,29.81,29.86,50776.0,26.684,26.7018,26.6393,26.684,50776.0
2020-10-13 14:10:00,29.85,29.95,29.83,29.95,67766.0,26.675,26.7644,26.6571,26.7644,67766.0
2020-10-13 14:20:00,29.95,29.95,29.9,29.93,65401.0,26.7644,26.7644,26.7197,26.7465,65401.0
2020-10-13 14:30:00,29.92,29.95,29.88,29.94,59773.0,26.7376,26.7644,26.7018,26.7554,59773.0
2020-10-13 14:40:00,29.94,29.96,29.9,29.94,60925.0,26.7554,26.7733,26.7197,26.7554,60925.0
2020-10-13 14:50:00,29.94,29.99,29.92,29.98,73269.0,26.7554,26.8001,26.7376,26.7912,73269.0
2020-10-13 15:00:00,29.98,30.02,29.96,30.01,72565.0,26.7912,26.8269,26.7733,26.818,72565.0
2020-10-13 15:10:00,30.01,30.01,29.96,29.99,104147.0,26.818,26.818,26.7733,26.8001,104147.0
2020-10-13 15:20:00,29.99,30.02,29.97,30.0,80229.0,26.8001,26.8269,26.7823,26.8091,80229.0
2020-10-13 15:30:00,30.01,30.01,29.9,29.93,123739.0,26.818,26.818,26.7197,26.7465,123739.0
2020-10-13 15:40:00,29.93,29.94,29.83,29.84,176509.0,26.7465,26.7554,26.6571,26.6661,176509.0
2020-10-13 15:50:00,29.85,29.87,29.81,29.84,643094.0,26.675,26.6929,26.6393,26.6661,643094.0
2020-10-14 09:30:00,29.94,29.98,29.76,29.84,100029.0,26.7554,26.7912,26.5946,26.6661,100029.0
2020-10-14 09:40:00,29.84,30.03,29.81,30.03,152046.0,26.6661,26.8359,26.6393,26.8359,152046.0
2020-10-14 09:50:00,30.03,30.11,29.99,30.0,100342.0,26.8359,26.9074,26.8001,26.8091,100342.0
2020-10-14 10:00:00,30.0,30.09,29.98,30.09,71019.0,26.8091,26.8895,26.7912,26.8895,71019.0
2020-10-14 10:10:00,30.08,30.11,29.96,30.02,205526.0,26.8806,26.9074,26.7733,26.8269,205526.0
2020-10-14 10:20:00,30.03,30.04,29.94,29.96,143020.0,26.8359,26.8448,26.7554,26.7733,143020.0
2020-10-14 10:30:00,29.97,29.98,29.91,29.96,47301.0,26.7823,26.7912,26.7286,26.7733,47301.0
2020-10-14 10:40:00,29.96,29.99,29.9,29.92,70677.0,26.7733,26.8001,26.7197,26.7376,70677.0
2020-10-14 10:50:00,29.92,29.99,29.91,29.93,94271.0,26.7376,26.8001,26.7286,26.7465,94271.0
2020-10-14 11:00:00,29.93,29.95,29.87,29.94,61967.0,26.7465,26.7644,26.6929,26.7554,61967.0
2020-10-14 11:10:00,29.94,29.96,29.9,29.93,52159.0,26.7554,26.7733,26.7197,26.7465,52159.0
2020-10-14 11:20:00,29.93,29.95,29.89,29.91,63780.0,26.7465,26.7644,26.7108,26.7286,63780.0
2020-10-14 11:30:00,29.92,29.95,29.9,29.93,38307.0,26.7376,26.7644,26.7197,26.7465,38307.0
2020-10-14 11:40:00,29.93,29.96,29.83,29.84,53202.0,26.7465,26.7733,26.6571,26.6661,53202.0
2020-10-14 11:50:00,29.84,29.85,29.77,29.79,39723.0,26.6661,26.675,26.6035,26.6214,39723.0
2020-10-14 12:00:00,29.79,29.85,29.79,29.83,44558.0,26.6214,26.675,26.6214,26.6571,44558.0
2020-10-14 12:10:00,29.82,29.82,29.66,29.69,214173.0,26.6482,26.6482,26.5052,26.532,214173.0
2020-10-14 12:20:00,29.69,29.69,29.61,29.62,59688.0,26.532,26.532,26.4605,26.4695,59688.0
2020-10-14 12:30:00,29.61,29.65,29.57,29.62,61424.0,26.4605,26.4963,26.4248,26.4695,61424.0
2020-10-14 12:40:00,29.63,29.74,29.63,29.71,127329.0,26.4784,26.5767,26.4784,26.5499,127329.0
2020-10-14 12:50:00,29.71,29.71,29.66,29.68,57462.0,26.5499,26.5499,26.5052,26.5231,57462.0
2020-10-14 13:00:00,29.68,29.71,29.65,29.68,71675.0,26.5231,26.5499,26.4963,26.5231,71675.0
2020-10-14 13:10:00,29.68,29.69,29.62,29.63,50753.0,26.5231,26.532,26.4695,26.4784,50753.0
2020-10-14 13:20:00,29.63,29.67,29.58,29.58,39927.0,26.4784,26.5142,26.4337,26.4337,39927.0
2020-10-14 13:30:00,29.58,29.6,29.54,29.54,56631.0,26.4337,26.4516,26.398,26.398,56631.0
2020-10-14 13:40:00,29.54,29.59,29.54,29.57,42598.0,26.398,26.4427,26.398,26.4248,42598.0
2020-10-14 13:50:00,29.56,29.63,29.56,29.63,50589.0,26.4159,26.4784,26.4159,26.4784,50589.0
2020-10-14 14:00:00,29.63,29.71,29.62,29.71,53445.0,26.4784,26.5499,26.4695,26.5499,53445.0
2020-10-14 14:10:00,29.71,29.72,29.65,29.67,73765.0,26.5499,26.5588,26.4963,26.5142,73765.0
2020-10-14 14:20:00,29.67,29.7,29.62,29.64,51216.0,26.5142,26.541,26.4695,26.4874,51216.0
2020-10-14 14:30:00,29.64,29.64,29.56,29.56,42983.0,26.4874,26.4874,26.4159,26.4159,42983.0
2020-10-14 14:40:00,29.57,29.61,29.55,29.61,82311.0,26.4248,26.4605,26.4069,26.4605,82311.0
2020-10-14 14:50:00,29.61,29.63,29.59,29.62,60390.0,26.4605,26.4784,26.4427,26.4695,60390.0
2020-10-14 15:00:00,29.61,29.73,29.6,29.72,149797.0,26.4605,26.5678,26.4516,26.5588,149797.0
2020-10-14 15:10:00,29.73,29.74,29.7,29.71,78599.0,26.5678,26.5767,26.541,26.5499,78599.0
2020-10-14 15:20:00,29.71,29.72,29.68,29.71,113766.0,26.5499,26.5588,26.5231,26.5499,113766.0
2020-10-14 15:30:00,29.71,29.78,29.7,29.75,228763.0,26.5499,26.6125,26.541,26.5857,228763.0
2020-10-14 15:40:00,29.75,29.81,29.74,29.74,401930.0,26.5857,26.6393,26.5767,26.5767,401930.0
2020-10-14 15:50:00,29.74,29.74,29.64,29.68,440420.0,26.5767,26.5767,26.4874,26.5231,440420.0
2020-10-15 09:30:00,29.41,29.53,29.32,29.53,146013.0,26.2818,26.3891,26.2014,26.3891,146013.0
2020-10-15 09:40:00,29.53,29.69,29.52,29.63,146014.0,26.3891,26.532,26.3801,26.4784,146014.0
2020-10-15 09:50:00,29.64,29.69,29.62,29.65,84217.0,26.4874,26.532,26.4695,26.4963,84217.0
2020-10-15 10:00:00,29.65,29.71,29.6,29.67,93199.0,26.4963,26.5499,26.4516,26.5142,93199.0
2020-10-15 10:10:00,29.67,29.67,29.6,29.62,66082.0,26.5142,26.5142,26.4516,26.4695,66082.0
2020-10-15 10:20:00,29.62,29.62,29.54,29.57,65999.0,26.4695,26.4695,26.398,26.4248,65999.0
2020-10-15 10:30:00,29.57,29.58,29.53,29.55,72738.0,26.4248,26.4337,26.3891,26.4069,72738.0
2020-10-15 10:40:00,29.55,29.55,29.5,29.53,68038.0,26.4069,26.4069,26.3622,26.3891,68038.0
2020-10-15 10:50:00,29.52,29.53,29.43,29.45,77286.0,26.3801,26.3891,26.2997,26.3176,77286.0
2020-10-15 11:00:00,29.44,29.49,29.38,29.49,69697.0,26.3086,26.3533,26.255,26.3533,69697.0
2020-10-15 11:10:00,29.47,29.47,29.43,29.46,53573.0,26.3354,26.3354,26.2997,26.3265,53573.0
2020-10-15 11:20:00,29.46,29.46,29.41,29.43,44483.0,26.3265,26.3265,26.2818,26.2997,44483.0
2020-10-15 11:30:00,29.43,29.43,29.37,29.39,76121.0,26.2997,26.2997,26.2461,26.2639,76121.0
2020-10-15 11:40:00,29.39,29.41,29.32,29.35,92744.0,26.2639,26.2818,26.2014,26.2282,92744.0
2020-10-15 11:50:00,29.35,29.47,29.32,29.43,111151.0,26.2282,26.3354,26.2014,26.2997,111151.0
2020-10-15 12:00:00,29.42,29.43,29.39,29.4,59626.0,26.2908,26.2997,26.2639,26.2729,59626.0
2020-10-15 12:10:00,29.4,29.41,29.34,29.36,50423.0,26.2729,26.2818,26.2193,26.2371,50423.0
2020-10-15 12:20:00,29.36,29.4,29.32,29.38,65094.0,26.2371,26.2729,26.2014,26.255,65094.0
2020-10-15 12:30:00,29.37,29.38,29.35,29.37,42738.0,26.2461,26.255,26.2282,26.2461,42738.0
2020-10-15 12:40:00,29.36,29.39,29.31,29.33,118386.0,26.2371,26.2639,26.1925,26.2103,118386.0
2020-10-15 12:50:00,29.34,29.45,29.34,29.45,50704.0,26.2193,26.3176,26.2193,26.3176,50704.0
2020-10-15 13:00:00,29.44,29.51,29.43,29.51,50477.0,26.3086,26.3712,26.2997,26.3712,50477.0
2020-10-15 13:10:00,29.51,29.52,29.48,29.51,78266.0,26.3712,26.3801,26.3444,26.3712,78266.0
2020-10-15 13:20:00,29.5,29.52,29.46,29.46,52406.0,26.3622,26.3801,26.3265,26.3265,52406.0
2020-10-15 13:30:00,29.46,29.51,29.46,29.51,64137.0,26.3265,26.3712,26.3265,26.3712,64137.0
2020-10-15 13:40:00,29.51,29.52,29.49,29.5,49493.0,26.3712,26.3801,26.3533,26.3622,49493.0
2020-10-15 13:50:00,29.51,29.51,29.49,29.51,67014.0,26.3712,26.3712,26.3533,26.3712,67014.0
2020-10-15 14:00:00,29.5,29.51,29.48,29.5,56444.0,26.3622,26.3712,26.3444,26.3622,56444.0
2020-10-15 14:10:00,29.5,29.54,29.46,29.53,63482.0,26.3622,26.398,26.3265,26.3891,63482.0
2020-10-15 14:20:00,29.53,29.53,29.48,29.49,47694.0,26.3891,26.3891,26.3444,26.3533,47694.0
2020-10-15 14:30:00,29.48,29.49,29.43,29.45,79953.0,26.3444,26.3533,26.2997,26.3176,79953.0
2020-10-15 14:40:00,29.45,29.45,29.36,29.37,91328.0,26.3176,26.3176,26.2371,26.2461,91328.0
2020-10-15 14:50:00,29.36,29.39,29.35,29.35,80794.0,26.2371,26.2639,26.2282,26.2282,80794.0
2020-10-15 15:00:00,29.36,29.39,29.34,29.39,84192.0,26.2371,26.2639,26.2193,26.2639,84192.0
2020-10-15 15:10:00,29.39,29.4,29.36,29.4,71612.0,26.2639,26.2729,26.2371,26.2729,71612.0
2020-10-15 15:20:00,29.4,29.43,29.37,29.41,93480.0,26.2729,26.2997,26.2461,26.2818,93480.0
2020-10-15 15:30:00,29.41,29.45,29.4,29.45,131663.0,26.2818,26.3176,26.2729,26.3176,131663.0
2020-10-15 15:40:00,29.45,29.5,29.44,29.46,147646.0,26.3176,26.3622,26.3086,26.3265,147646.0
2020-10-15 15:50:00,29.45,29.48,29.43,29.44,447421.0,26.3176,26.3444,26.2997,26.3086,447421.0
2020-10-16 09:30:00,29.4,29.83,29.27,29.78,252849.0,26.2729,26.6571,26.1567,26.6125,252849.0
2020-10-16 09:40:00,29.79,29.97,29.78,29.96,307158.0,26.6214,26.7823,26.6125,26.7733,307158.0
2020-10-16 09:50:00,29.97,30.0,29.88,29.94,219197.0,26.7823,26.8091,26.7018,26.7554,219197.0
2020-10-16 10:00:00,29.94,30.0,29.89,29.9,128623.0,26.7554,26.8091,26.7108,26.7197,128623.0
2020-10-16 10:10:00,29.9,29.9,29.73,29.76,136763.0,26.7197,26.7197,26.5678,26.5946,136763.0
2020-10-16 10:20:00,29.76,29.77,29.56,29.63,234791.0,26.5946,26.6035,26.4159,26.4784,234791.0
2020-10-16 10:30:00,29.64,29.75,29.61,29.71,152645.0,26.4874,26.5857,26.4605,26.5499,152645.0
2020-10-16 10:40:00,29.71,29.75,29.59,29.6,134895.0,26.5499,26.5857,26.4427,26.4516,134895.0
2020-10-16 10:50:00,29.59,29.67,29.54,29.63,153893.0,26.4427,26.5142,26.398,26.4784,153893.0
2020-10-16 11:00:00,29.63,29.63,29.52,29.55,93400.0,26.4784,26.4784,26.3801,26.4069,93400.0
2020-10-16 11:10:00,29.55,29.62,29.49,29.61,93839.0,26.4069,26.4695,26.3533,26.4605,93839.0
2020-10-16 11:20:00,29.61,29.61,29.49,29.55,105424.0,26.4605,26.4605,26.3533,26.4069,105424.0
2020-10-16 11:30:00,29.55,29.63,29.54,29.6,87449.0,26.4069,26.4784,26.398,26.4516,87449.0
2020-10-16 11:40:00,29.6,29.63,29.57,29.63,79227.0,26.4516,26.4784,26.4248,26.4784,79227.0
2020-10-16 11:50:00,29.63,29.67,29.6,29.64,89072.0,26.4784,26.5142,26.4516,26.4874,89072.0
2020-10-16 12:00:00,29.64,29.68,29.61,29.68,127005.0,26.4874,26.5231,26.4605,26.5231,127005.0
2020-10-16 12:10:00,29.68,29.74,29.65,29.73,83330.0,26.5231,26.5767,26.4963,26.5678,83330.0
2020-10-16 12:20:00,29.73,29.74,29.7,29.71,83752.0,26.5678,26.5767,26.541,26.5499,83752.0
2020-10-16 12:30:00,29.71,29.73,29.64,29.7,82419.0,26.5499,26.5678,26.4874,26.541,82419.0
2020-10-16 12:40:00,29.7,29.72,29.67,29.69,79758.0,26.541,26.5588,26.5142,26.532,79758.0
2020-10-16 12:50:00,29.69,29.71,29.65,29.69,80450.0,26.532,26.5499,26.4963,26.532,80450.0
2020-10-16 13:00:00,29.69,29.71,29.66,29.71,76900.0,26.532,26.5499,26.5052,26.5499,76900.0
2020-10-16 13:10:00,29.71,29.77,29.69,29.76,84180.0,26.5499,26.6035,26.532,26.5946,84180.0
2020-10-16 13:20:00,29.76,29.82,29.74,29.82,118396.0,26.5946,26.6482,26.5767,26.6482,118396.0
2020-10-16 13:30:00,29.82,29.86,29.79,29.84,80048.0,26.6482,26.684,26.6214,26.6661,80048.0
2020-10-16 13:40:00,29.84,29.86,29.83,29.86,56805.0,26.6661,26.684,26.6571,26.684,56805.0
2020-10-16 13:50:00,29.86,29.86,29.79,29.82,96428.0,26.684,26.684,26.6214,26.6482,96428.0
2020-10-16 14:00:00,29.82,29.82,29.77,29.8,92276.0,26.6482,26.6482,26.6035,26.6303,92276.0
2020-10-16 14:10:00,29.8,29.86,29.79,29.82,125121.0,26.6303,26.684,26.6214,26.6482,125121.0
2020-10-16 14:20:00,29.82,29.82,29.75,29.77,123971.0,26.6482,26.6482,26.5857,26.6035,123971.0
2020-10-16 14:30:00,29.77,29.79,29.74,29.76,111141.0,26.6035,26.6214,26.5767,26.5946,111141.0
2020-10-16 14:40:00,29.76,29.77,29.75,29.76,102588.0,26.5946,26.6035,26.5857,26.5946,102588.0
2020-10-16 14:50:00,29.76,29.82,29.75,29.79,178676.0,26.5946,26.6482,26.5857,26.6214,178676.0
2020-10-16 15:00:00,29.8,29.81,29.72,29.73,180023.0,26.6303,26.6393,26.5588,26.5678,180023.0
2020-10-16 15:10:00,29.73,29.77,29.7,29.7,184286.0,26.5678,26.6035,26.541,26.541,184286.0
2020-10-16 15:20:00,29.7,29.76,29.7,29.75,188579.0,26.541,26.5946,26.541,26.5857,188579.0
2020-10-16 15:30:00,29.75,29.83,29.74,29.8,492315.0,26.5857,26.6571,26.5767,26.6303,492315.0
2020-10-16 15:40:00,29.8,29.88,29.73,29.87,663962.0,26.6303,26.7018,26.5678,26.6929,663962.0
2020-10-16 15:50:00,29.85,29.88,29.5,29.79,8960540.0,26.675,26.7018,26.3622,26.6214,8960540.0
2020-10-19 09:30:00,29.7,30.14,29.65,30.12,289944.0,26.541,26.9342,26.4963,26.9163,289944.0
2020-10-19 09:40:00,30.13,30.13,29.88,29.91,208964.0,26.9252,26.9252,26.7018,26.7286,208964.0
2020-10-19 09:50:00,29.91,29.94,29.75,29.76,123718.0,26.7286,26.7554,26.5857,26.5946,123718.0
2020-10-19 10:00:00,29.76,29.78,29.56,29.57,194214.0,26.5946,26.6125,26.4159,26.4248,194214.0
2020-10-19 10:10:00,29.57,29.58,29.48,29.52,133801.0,26.4248,26.4337,26.3444,26.3801,133801.0
2020-10-19 10:20:00,29.51,29.66,29.46,29.66,131626.0,26.3712,26.5052,26.3265,26.5052,131626.0
2020-10-19 10:30:00,29.66,29.72,29.59,29.63,122791.0,26.5052,26.5588,26.4427,26.4784,122791.0
2020-10-19 10:40:00,29.62,29.68,29.55,29.67,227600.0,26.4695,26.5231,26.4069,26.5142,227600.0
2020-10-19 10:50:00,29.68,29.82,29.65,29.82,130352.0,26.5231,26.6482,26.4963,26.6482,130352.0
2020-10-19 11:00:00,29.81,29.82,29.72,29.75,123941.0,26.6393,26.6482,26.5588,26.5857,123941.0
2020-10-19 11:10:00,29.75,29.82,29.71,29.79,104602.0,26.5857,26.6482,26.5499,26.6214,104602.0
2020-10-19 11:20:00,29.78,29.78,29.65,29.71,179342.0,26.6125,26.6125,26.4963,26.5499,179342.0
2020-10-19 11:30:00,29.71,29.74,29.65,29.73,102859.0,26.5499,26.5767,26.4963,26.5678,102859.0
2020-10-19 11:40:00,29.73,29.77,29.7,29.71,74280.0,26.5678,26.6035,26.541,26.5499,74280.0
2020-10-19 11:50:00,29.71,29.78,29.71,29.75,68127.0,26.5499,26.6125,26.5499,26.5857,68127.0
2020-10-19 12:00:00,29.74,29.79,29.7,29.75,163644.0,26.5767,26.6214,26.541,26.5857,163644.0
2020-10-19 12:10:00,29.75,29.76,29.58,29.64,284334.0,26.5857,26.5946,26.4337,26.4874,284334.0
2020-10-19 12:20:00,29.65,29.66,29.62,29.63,87391.0,26.4963,26.5052,26.4695,26.4784,87391.0
2020-10-19 12:30:00,29.63,29.66,29.6,29.62,44372.0,26.4784,26.5052,26.4516,26.4695,44372.0
2020-10-19 12:40:00,29.63,29.69,29.62,29.68,44030.0,26.4784,26.532,26.4695,26.5231,44030.0
2020-10-19 12:50:00,29.68,29.75,29.66,29.73,60738.0,26.5231,26.5857,26.5052,26.5678,60738.0
2020-10-19 13:00:00,29.73,29.74,29.67,29.68,31085.0,26.5678,26.5767,26.5142,26.5231,31085.0
2020-10-19 13:10:00,29.68,29.7,29.65,29.67,29794.0,26.5231,26.541,26.4963,26.5142,29794.0
2020-10-19 13:20:00,29.67,29.69,29.64,29.68,44229.0,26.5142,26.532,26.4874,26.5231,44229.0
2020-10-19 13:30:00,29.68,29.7,29.62,29.63,54275.0,26.5231,26.541,26.4695,26.4784,54275.0
2020-10-19 13:40:00,29.63,29.63,29.53,29.57,68971.0,26.4784,26.4784,26.3891,26.4248,68971.0
2020-10-19 13:50:00,29.56,29.58,29.54,29.54,140831.0,26.4159,26.4337,26.398,26.398,140831.0
2020-10-19 14:00:00,29.54,29.55,29.45,29.49,63311.0,26.398,26.4069,26.3176,26.3533,63311.0
2020-10-19 14:10:00,29.49,29.53,29.47,29.52,63809.0,26.3533,26.3891,26.3354,26.3801,63809.0
2020-10-19 14:20:00,29.53,29.53,29.49,29.51,59018.0,26.3891,26.3891,26.3533,26.3712,59018.0
2020-10-19 14:30:00,29.5,29.51,29.35,29.35,72188.0,26.3622,26.3712,26.2282,26.2282,72188.0
2020-10-19 14:40:00,29.36,29.37,29.26,29.28,87528.0,26.2371,26.2461,26.1478,26.1656,87528.0
2020-10-19 14:50:00,29.28,29.3,29.18,29.19,121206.0,26.1656,26.1835,26.0763,26.0852,121206.0
2020-10-19 15:00:00,29.18,29.21,29.11,29.21,157307.0,26.0763,26.1031,26.0137,26.1031,157307.0
2020-10-19 15:10:00,29.21,29.24,29.13,29.14,129257.0,26.1031,26.1299,26.0316,26.0405,129257.0
2020-10-19 15:20:00,29.13,29.23,29.12,29.21,115249.0,26.0316,26.121,26.0227,26.1031,115249.0
2020-10-19 15:30:00,29.21,29.24,29.18,29.2,117863.0,26.1031,26.1299,26.0763,26.0942,117863.0
2020-10-19 15:40:00,29.2,29.25,29.15,29.23,185278.0,26.0942,26.1388,26.0495,26.121,185278.0
2020-10-19 15:50:00,29.23,29.25,29.14,29.21,664794.0,26.121,26.1388,26.0405,26.1031,664794.0
2020-10-20 09:30:00,29.47,29.55,29.32,29.39,80502.0,26.3354,26.4069,26.2014,26.2639,80502.0
2020-10-20 09:40:00,29.39,29.47,29.31,29.45,74590.0,26.2639,26.3354,26.1925,26.3176,74590.0
2020-10-20 09:50:00,29.45,29.55,29.4,29.55,68429.0,26.3176,26.4069,26.2729,26.4069,68429.0
2020-10-20 10:00:00,29.56,29.67,29.54,29.58,61164.0,26.4159,26.5142,26.398,26.4337,61164.0
2020-10-20 10:10:00,29.56,29.58,29.48,29.5,50238.0,26.4159,26.4337,26.3444,26.3622,50238.0
2020-10-20 10:20:00,29.5,29.54,29.49,29.51,47238.0,26.3622,26.398,26.3533,26.3712,47238.0
2020-10-20 10:30:00,29.51,29.54,29.48,29.53,43444.0,26.3712,26.398,26.3444,26.3891,43444.0
2020-10-20 10:40:00,29.53,29.6,29.53,29.59,68155.0,26.3891,26.4516,26.3891,26.4427,68155.0
2020-10-20 10:50:00,29.58,29.61,29.47,29.47,35110.0,26.4337,26.4605,26.3354,26.3354,35110.0
2020-10-20 11:00:00,29.47,29.51,29.42,29.48,51066.0,26.3354,26.3712,26.2908,26.3444,51066.0
2020-10-20 11:10:00,29.47,29.5,29.44,29.5,34260.0,26.3354,26.3622,26.3086,26.3622,34260.0
2020-10-20 11:20:00,29.5,29.57,29.47,29.51,50084.0,26.3622,26.4248,26.3354,26.3712,50084.0
2020-10-20 11:30:00,29.52,29.57,29.47,29.49,41324.0,26.3801,26.4248,26.3354,26.3533,41324.0
2020-10-20 11:40:00,29.49,29.53,29.45,29.52,36728.0,26.3533,26.3891,26.3176,26.3801,36728.0
2020-10-20 11:50:00,29.53,29.58,29.52,29.55,38186.0,26.3891,26.4337,26.3801,26.4069,38186.0
2020-10-20 12:00:00,29.55,29.55,29.48,29.49,162113.0,26.4069,26.4069,26.3444,26.3533,162113.0
2020-10-20 12:10:00,29.49,29.54,29.46,29.49,42551.0,26.3533,26.398,26.3265,26.3533,42551.0
2020-10-20 12:20:00,29.5,29.53,29.47,29.49,31231.0,26.3622,26.3891,26.3354,26.3533,31231.0
2020-10-20 12:30:00,29.48,29.6,29.47,29.55,95110.0,26.3444,26.4516,26.3354,26.4069,95110.0
2020-10-20 12:40:00,29.55,29.57,29.48,29.51,58227.0,26.4069,26.4248,26.3444,26.3712,58227.0
2020-10-20 12:50:00,29.5,29.51,29.47,29.49,26509.0,26.3622,26.3712,26.3354,26.3533,26509.0
2020-10-20 13:00:00,29.5,29.52,29.47,29.49,77053.0,26.3622,26.3801,26.3354,26.3533,77053.0
2020-10-20 13:10:00,29.49,29.54,29.48,29.52,43355.0,26.3533,26.398,26.3444,26.3801,43355.0
2020-10-20 13:20:00,29.52,29.55,29.51,29.55,40319.0,26.3801,26.4069,26.3712,26.4069,40319.0
2020-10-20 13:30:00,29.55,29.56,29.52,29.55,54333.0,26.4069,26.4159,26.3801,26.4069,54333.0
2020-10-20 13:40:00,29.55,29.57,29.52,29.52,45493.0,26.4069,26.4248,26.3801,26.3801,45493.0
2020-10-20 13:50:00,29.52,29.54,29.43,29.46,45523.0,26.3801,26.398,26.2997,26.3265,45523.0
2020-10-20 14:00:00,29.46,29.49,29.43,29.46,40912.0,26.3265,26.3533,26.2997,26.3265,40912.0
2020-10-20 14:10:00,29.46,29.51,29.46,29.48,51049.0,26.3265,26.3712,26.3265,26.3444,51049.0
2020-10-20 14:20:00,29.48,29.48,29.43,29.43,31509.0,26.3444,26.3444,26.2997,26.2997,31509.0
2020-10-20 14:30:00,29.44,29.46,29.36,29.38,74079.0,26.3086,26.3265,26.2371,26.255,74079.0
2020-10-20 14:40:00,29.38,29.41,29.36,29.38,44502.0,26.255,26.2818,26.2371,26.255,44502.0
2020-10-20 14:50:00,29.38,29.4,29.36,29.39,46835.0,26.255,26.2729,26.2371,26.2639,46835.0
2020-10-20 15:00:00,29.39,29.41,29.3,29.31,69893.0,26.2639,26.2818,26.1835,26.1925,69893.0
2020-10-20 15:10:00,29.31,29.31,29.23,29.3,119270.0,26.1925,26.1925,26.121,26.1835,119270.0
2020-10-20 15:20:00,29.28,29.36,29.27,29.36,47066.0,26.1656,26.2371,26.1567,26.2371,47066.0
2020-10-20 15:30:00,29.36,29.37,29.24,29.29,64800.0,26.2371,26.2461,26.1299,26.1746,64800.0
2020-10-20 15:40:00,29.29,29.4,29.29,29.35,89182.0,26.1746,26.2729,26.1746,26.2282,89182.0
2020-10-20 15:50:00,29.34,29.37,29.23,29.24,417749.0,26.2193,26.2461,26.121,26.1299,417749.0
2020-10-21 09:30:00,29.0,29.22,28.8,28.83,154790.0,25.9154,26.112,25.7367,25.7635,154790.0
2020-10-21 09:40:00,28.83,29.09,28.82,29.07,98297.0,25.7635,25.9959,25.7546,25.978,98297.0
2020-10-21 09:50:00,29.07,29.12,29.03,29.05,103270.0,25.978,26.0227,25.9422,25.9601,103270.0
2020-10-21 10:00:00,29.07,29.17,29.06,29.14,51433.0,25.978,26.0673,25.969,26.0405,51433.0
2020-10-21 10:10:00,29.13,29.24,29.13,29.21,47199.0,26.0316,26.1299,26.0316,26.1031,47199.0
2020-10-21 10:20:00,29.22,29.24,29.17,29.19,48505.0,26.112,26.1299,26.0673,26.0852,48505.0
2020-10-21 10:30:00,29.19,29.21,29.15,29.17,49091.0,26.0852,26.1031,26.0495,26.0673,49091.0
2020-10-21 10:40:00,29.17,29.19,29.14,29.17,39373.0,26.0673,26.0852,26.0405,26.0673,39373.0
2020-10-21 10:50:00,29.17,29.18,29.1,29.11,38997.0,26.0673,26.0763,26.0048,26.0137,38997.0
2020-10-21 11:00:00,29.11,29.12,29.08,29.09,58774.0,26.0137,26.0227,25.9869,25.9959,58774.0
2020-10-21 11:10:00,29.08,29.09,28.96,28.98,69061.0,25.9869,25.9959,25.8797,25.8976,69061.0
2020-10-21 11:20:00,28.97,28.98,28.9,28.94,45710.0,25.8886,25.8976,25.8261,25.8618,45710.0
2020-10-21 11:30:00,28.93,29.0,28.93,28.97,40651.0,25.8529,25.9154,25.8529,25.8886,40651.0
2020-10-21 11:40:00,28.96,29.01,28.96,29.0,36259.0,25.8797,25.9244,25.8797,25.9154,36259.0
2020-10-21 11:50:00,29.0,29.02,28.87,28.88,46651.0,25.9154,25.9333,25.7993,25.8082,46651.0
2020-10-21 12:00:00,28.88,29.04,28.87,29.04,80741.0,25.8082,25.9512,25.7993,25.9512,80741.0
2020-10-21 12:10:00,29.04,29.09,29.0,29.03,73025.0,25.9512,25.9959,25.9154,25.9422,73025.0
2020-10-21 12:20:00,29.03,29.16,29.02,29.06,75489.0,25.9422,26.0584,25.9333,25.969,75489.0
2020-10-21 12:30:00,29.06,29.07,28.97,29.01,90214.0,25.969,25.978,25.8886,25.9244,90214.0
2020-10-21 12:40:00,29.0,29.02,28.94,28.95,90285.0,25.9154,25.9333,25.8618,25.8707,90285.0
2020-10-21 12:50:00,28.94,28.98,28.93,28.95,80554.0,25.8618,25.8976,25.8529,25.8707,80554.0
2020-10-21 13:00:00,28.94,28.98,28.92,28.96,90334.0,25.8618,25.8976,25.8439,25.8797,90334.0
2020-10-21 13:10:00,28.96,29.05,28.95,29.05,48613.0,25.8797,25.9601,25.8707,25.9601,48613.0
2020-10-21 13:20:00,29.05,29.16,29.04,29.16,50216.0,25.9601,26.0584,25.9512,26.0584,50216.0
2020-10-21 13:30:00,29.16,29.17,29.13,29.14,42627.0,26.0584,26.0673,26.0316,26.0405,42627.0
2020-10-21 13:40:00,29.14,29.17,29.14,29.17,21407.0,26.0405,26.0673,26.0405,26.0673,21407.0
2020-10-21 13:50:00,29.17,29.23,29.14,29.18,52056.0,26.0673,26.121,26.0405,26.0763,52056.0
2020-10-21 14:00:00,29.17,29.22,29.17,29.21,45842.0,26.0673,26.112,26.0673,26.1031,45842.0
2020-10-21 14:10:00,29.21,29.25,29.2,29.21,45526.0,26.1031,26.1388,26.0942,26.1031,45526.0
2020-10-21 14:20:00,29.21,29.31,29.19,29.29,61125.0,26.1031,26.1925,26.0852,26.1746,61125.0
2020-10-21 14:30:00,29.29,29.33,29.27,29.29,45461.0,26.1746,26.2103,26.1567,26.1746,45461.0
2020-10-21 14:40:00,29.29,29.32,29.27,29.3,36983.0,26.1746,26.2014,26.1567,26.1835,36983.0
2020-10-21 14:50:00,29.3,29.33,29.29,29.32,36221.0,26.1835,26.2103,26.1746,26.2014,36221.0
2020-10-21 15:00:00,29.32,29.33,29.23,29.26,106131.0,26.2014,26.2103,26.121,26.1478,106131.0
2020-10-21 15:10:00,29.25,29.27,29.2,29.24,55140.0,26.1388,26.1567,26.0942,26.1299,55140.0
2020-10-21 15:20:00,29.24,29.26,29.22,29.24,48839.0,26.1299,26.1478,26.112,26.1299,48839.0
2020-10-21 15:30:00,29.24,29.29,29.21,29.22,81803.0,26.1299,26.1746,26.1031,26.112,81803.0
2020-10-21 15:40:00,29.21,29.23,29.14,29.15,84870.0,26.1031,26.121,26.0405,26.0495,84870.0
2020-10-21 15:50:00,29.14,29.2,29.1,29.16,343047.0,26.0405,26.0942,26.0048,26.0584,343047.0
2020-10-22 09:30:00,29.18,29.38,29.09,29.25,168596.0,26.0763,26.255,25.9959,26.1388,168596.0
2020-10-22 09:40:00,29.26,29.37,29.23,29.35,78861.0,26.1478,26.2461,26.121,26.2282,78861.0
2020-10-22 09:50:00,29.35,29.42,29.32,29.35,52785.0,26.2282,26.2908,26.2014,26.2282,52785.0
2020-10-22 10:00:00,29.36,29.38,29.31,29.37,33496.0,26.2371,26.255,26.1925,26.2461,33496.0
2020-10-22 10:10:00,29.38,29.43,29.35,29.42,52629.0,26.255,26.2997,26.2282,26.2908,52629.0
2020-10-22 10:20:00,29.42,29.42,29.32,29.39,73948.0,26.2908,26.2908,26.2014,26.2639,73948.0
2020-10-22 10:30:00,29.39,29.4,29.31,29.37,70615.0,26.2639,26.2729,26.1925,26.2461,70615.0
2020-10-22 10:40:00,29.36,29.4,29.3,29.39,64092.0,26.2371,26.2729,26.1835,26.2639,64092.0
2020-10-22 10:50:00,29.4,29.47,29.37,29.46,62888.0,26.2729,26.3354,26.2461,26.3265,62888.0
2020-10-22 11:00:00,29.46,29.5,29.38,29.39,50235.0,26.3265,26.3622,26.255,26.2639,50235.0
2020-10-22 11:10:00,29.4,29.49,29.4,29.44,32765.0,26.2729,26.3533,26.2729,26.3086,32765.0
2020-10-22 11:20:00,29.45,29.48,29.44,29.46,34732.0,26.3176,26.3444,26.3086,26.3265,34732.0
2020-10-22 11:30:00,29.46,29.51,29.42,29.43,59567.0,26.3265,26.3712,26.2908,26.2997,59567.0
2020-10-22 11:40:00,29.44,29.49,29.42,29.48,22400.0,26.3086,26.3533,26.2908,26.3444,22400.0
2020-10-22 11:50:00,29.48,29.49,29.4,29.42,20856.0,26.3444,26.3533,26.2729,26.2908,20856.0
2020-10-22 12:00:00,29.42,29.45,29.4,29.44,38140.0,26.2908,26.3176,26.2729,26.3086,38140.0
2020-10-22 12:10:00,29.45,29.48,29.43,29.48,26892.0,26.3176,26.3444,26.2997,26.3444,26892.0
2020-10-22 12:20:00,29.48,29.49,29.43,29.45,30922.0,26.3444,26.3533,26.2997,26.3176,30922.0
2020-10-22 12:30:00,29.45,29.45,29.39,29.4,21528.0,26.3176,26.3176,26.2639,26.2729,21528.0
2020-10-22 12:40:00,29.39,29.45,29.38,29.45,22086.0,26.2639,26.3176,26.255,26.3176,22086.0
2020-10-22 12:50:00,29.45,29.47,29.42,29.42,36183.0,26.3176,26.3354,26.2908,26.2908,36183.0
2020-10-22 13:00:00,29.42,29.45,29.4,29.44,37900.0,26.2908,26.3176,26.2729,26.3086,37900.0
2020-10-22 13:10:00,29.44,29.53,29.44,29.49,33650.0,26.3086,26.3891,26.3086,26.3533,33650.0
2020-10-22 13:20:00,29.49,29.51,29.48,29.49,26922.0,26.3533,26.3712,26.3444,26.3533,26922.0
2020-10-22 13:30:00,29.48,29.5,29.47,29.49,18837.0,26.3444,26.3622,26.3354,26.3533,18837.0
2020-10-22 13:40:00,29.48,29.56,29.48,29.55,31595.0,26.3444,26.4159,26.3444,26.4069,31595.0
2020-10-22 13:50:00,29.55,29.6,29.54,29.59,51679.0,26.4069,26.4516,26.398,26.4427,51679.0
2020-10-22 14:00:00,29.59,29.66,29.59,29.66,55366.0,26.4427,26.5052,26.4427,26.5052,55366.0
2020-10-22 14:10:00,29.65,29.7,29.63,29.63,50069.0,26.4963,26.541,26.4784,26.4784,50069.0
2020-10-22 14:20:00,29.63,29.66,29.61,29.64,50910.0,26.4784,26.5052,26.4605,26.4874,50910.0
2020-10-22 14:30:00,29.64,29.64,29.6,29.61,48047.0,26.4874,26.4874,26.4516,26.4605,48047.0
2020-10-22 14:40:00,29.61,29.62,29.59,29.61,28093.0,26.4605,26.4695,26.4427,26.4605,28093.0
2020-10-22 14:50:00,29.61,29.63,29.59,29.6,28296.0,26.4605,26.4784,26.4427,26.4516,28296.0
2020-10-22 15:00:00,29.6,29.6,29.55,29.55,63593.0,26.4516,26.4516,26.4069,26.4069,63593.0
2020-10-22 15:10:00,29.55,29.59,29.55,29.58,65821.0,26.4069,26.4427,26.4069,26.4337,65821.0
2020-10-22 15:20:00,29.57,29.59,29.55,29.59,38613.0,26.4248,26.4427,26.4069,26.4427,38613.0
2020-10-22 15:30:00,29.59,29.61,29.55,29.56,120239.0,26.4427,26.4605,26.4069,26.4159,120239.0
2020-10-22 15:40:00,29.55,29.6,29.55,29.58,177661.0,26.4069,26.4516,26.4069,26.4337,177661.0
2020-10-22 15:50:00,29.58,29.61,29.52,29.54,288563.0,26.4337,26.4605,26.3801,26.398,288563.0
2020-10-23 09:30:00,29.8,29.89,29.61,29.65,62937.0,26.6303,26.7108,26.4605,26.4963,62937.0
2020-10-23 09:40:00,29.66,29.67,29.61,29.62,20582.0,26.5052,26.5142,26.4605,26.4695,20582.0
2020-10-23 09:50:00,29.61,29.65,29.55,29.65,34488.0,26.4605,26.4963,26.4069,26.4963,34488.0
2020-10-23 10:00:00,29.65,29.65,29.47,29.49,75012.0,26.4963,26.4963,26.3354,26.3533,75012.0
2020-10-23 10:10:00,29.52,29.53,29.38,29.39,60614.0,26.3801,26.3891,26.255,26.2639,60614.0
2020-10-23 10:20:00,29.39,29.47,29.38,29.41,57872.0,26.2639,26.3354,26.255,26.2818,57872.0
2020-10-23 10:30:00,29.41,29.51,29.38,29.48,69219.0,26.2818,26.3712,26.255,26.3444,69219.0
2020-10-23 10:40:00,29.49,29.49,29.39,29.4,45148.0,26.3533,26.3533,26.2639,26.2729,45148.0
2020-10-23 10:50:00,29.41,29.41,29.33,29.39,53358.0,26.2818,26.2818,26.2103,26.2639,53358.0
2020-10-23 11:00:00,29.39,29.4,29.34,29.37,32785.0,26.2639,26.2729,26.2193,26.2461,32785.0
2020-10-23 11:10:00,29.37,29.43,29.36,29.42,29829.0,26.2461,26.2997,26.2371,26.2908,29829.0
2020-10-23 11:20:00,29.42,29.42,29.34,29.38,61119.0,26.2908,26.2908,26.2193,26.255,61119.0
2020-10-23 11:30:00,29.37,29.42,29.36,29.39,127076.0,26.2461,26.2908,26.2371,26.2639,127076.0
2020-10-23 11:40:00,29.38,29.42,29.28,29.3,45792.0,26.255,26.2908,26.1656,26.1835,45792.0
2020-10-23 11:50:00,29.3,29.36,29.29,29.34,25882.0,26.1835,26.2371,26.1746,26.2193,25882.0
2020-10-23 12:00:00,29.34,29.36,29.31,29.35,22302.0,26.2193,26.2371,26.1925,26.2282,22302.0
2020-10-23 12:10:00,29.35,29.36,29.26,29.3,57091.0,26.2282,26.2371,26.1478,26.1835,57091.0
2020-10-23 12:20:00,29.31,29.31,29.24,29.27,30666.0,26.1925,26.1925,26.1299,26.1567,30666.0
2020-10-23 12:30:00,29.26,29.32,29.24,29.27,52592.0,26.1478,26.2014,26.1299,26.1567,52592.0
2020-10-23 12:40:00,29.28,29.29,29.22,29.22,63037.0,26.1656,26.1746,26.112,26.112,63037.0
2020-10-23 12:50:00,29.23,29.25,29.16,29.17,61488.0,26.121,26.1388,26.0584,26.0673,61488.0
2020-10-23 13:00:00,29.16,29.22,29.15,29.21,54538.0,26.0584,26.112,26.0495,26.1031,54538.0
2020-10-23 13:10:00,29.22,29.25,29.18,29.23,82226.0,26.112,26.1388,26.0763,26.121,82226.0
2020-10-23 13:20:00,29.22,29.25,29.19,29.25,53047.0,26.112,26.1388,26.0852,26.1388,53047.0
2020-10-23 13:30:00,29.25,29.25,29.21,29.24,62148.0,26.1388,26.1388,26.1031,26.1299,62148.0
2020-10-23 13:40:00,29.23,29.24,29.17,29.19,99025.0,26.121,26.1299,26.0673,26.0852,99025.0
2020-10-23 13:50:00,29.19,29.2,29.15,29.16,39154.0,26.0852,26.0942,26.0495,26.0584,39154.0
2020-10-23 14:00:00,29.15,29.21,29.13,29.18,56949.0,26.0495,26.1031,26.0316,26.0763,56949.0
2020-10-23 14:10:00,29.19,29.2,29.15,29.18,43908.0,26.0852,26.0942,26.0495,26.0763,43908.0
2020-10-23 14:20:00,29.18,29.19,29.16,29.19,45943.0,26.0763,26.0852,26.0584,26.0852,45943.0
2020-10-23 14:30:00,29.19,29.2,29.13,29.14,47354.0,26.0852,26.0942,26.0316,26.0405,47354.0
2020-10-23 14:40:00,29.14,29.16,29.13,29.15,48494.0,26.0405,26.0584,26.0316,26.0495,48494.0
2020-10-23 14:50:00,29.15,29.16,29.13,29.14,63071.0,26.0495,26.0584,26.0316,26.0405,63071.0
2020-10-23 15:00:00,29.15,29.19,29.12,29.17,76343.0,26.0495,26.0852,26.0227,26.0673,76343.0
2020-10-23 15:10:00,29.17,29.2,29.16,29.2,54616.0,26.0673,26.0942,26.0584,26.0942,54616.0
2020-10-23 15:20:00,29.2,29.23,29.18,29.21,70060.0,26.0942,26.121,26.0763,26.1031,70060.0
2020-10-23 15:30:00,29.21,29.24,29.2,29.23,80990.0,26.1031,26.1299,26.0942,26.121,80990.0
2020-10-23 15:40:00,29.23,29.25,29.2,29.2,86487.0,26.121,26.1388,26.0942,26.0942,86487.0
2020-10-23 15:50:00,29.21,29.26,29.14,29.21,383827.0,26.1031,26.1478,26.0405,26.1031,383827.0
2020-10-26 09:30:00,29.12,29.21,28.86,28.9,138429.0,26.0227,26.1031,25.7903,25.8261,138429.0
2020-10-26 09:40:00,28.9,28.92,28.74,28.77,127149.0,25.8261,25.8439,25.6831,25.7099,127149.0
2020-10-26 09:50:00,28.77,28.8,28.69,28.71,58403.0,25.7099,25.7367,25.6384,25.6563,58403.0
2020-10-26 10:00:00,28.7,28.75,28.65,28.69,70742.0,25.6473,25.692,25.6027,25.6384,70742.0
2020-10-26 10:10:00,28.7,28.72,28.57,28.61,72146.0,25.6473,25.6652,25.5312,25.5669,72146.0
2020-10-26 10:20:00,28.61,28.62,28.45,28.46,111563.0,25.5669,25.5758,25.4239,25.4329,111563.0
2020-10-26 10:30:00,28.46,28.47,28.34,28.36,160549.0,25.4329,25.4418,25.3256,25.3435,160549.0
2020-10-26 10:40:00,28.36,28.39,28.21,28.25,90818.0,25.3435,25.3703,25.2095,25.2452,90818.0
2020-10-26 10:50:00,28.24,28.25,28.18,28.21,95989.0,25.2363,25.2452,25.1826,25.2095,95989.0
2020-10-26 11:00:00,28.21,28.21,28.14,28.2,71881.0,25.2095,25.2095,25.1469,25.2005,71881.0
2020-10-26 11:10:00,28.2,28.27,28.14,28.14,62442.0,25.2005,25.2631,25.1469,25.1469,62442.0
2020-10-26 11:20:00,28.15,28.23,28.13,28.19,61198.0,25.1558,25.2273,25.138,25.1916,61198.0
2020-10-26 11:30:00,28.2,28.24,28.16,28.23,59562.0,25.2005,25.2363,25.1648,25.2273,59562.0
2020-10-26 11:40:00,28.23,28.25,28.16,28.23,63711.0,25.2273,25.2452,25.1648,25.2273,63711.0
2020-10-26 11:50:00,28.23,28.26,28.16,28.17,84209.0,25.2273,25.2541,25.1648,25.1737,84209.0
2020-10-26 12:00:00,28.16,28.21,28.13,28.18,51117.0,25.1648,25.2095,25.138,25.1826,51117.0
2020-10-26 12:10:00,28.18,28.2,28.15,28.19,47644.0,25.1826,25.2005,25.1558,25.1916,47644.0
2020-10-26 12:20:00,28.2,28.21,28.15,28.17,65222.0,25.2005,25.2095,25.1558,25.1737,65222.0
2020-10-26 12:30:00,28.17,28.18,28.12,28.17,52943.0,25.1737,25.1826,25.129,25.1737,52943.0
2020-10-26 12:40:00,28.16,28.18,28.14,28.16,40912.0,25.1648,25.1826,25.1469,25.1648,40912.0
2020-10-26 12:50:00,28.16,28.95,28.15,28.3,1698739.0,25.1648,25.8707,25.1558,25.2899,1698739.0
2020-10-26 13:00:00,28.3,28.53,28.29,28.5,174194.0,25.2899,25.4954,25.2809,25.4686,174194.0
2020-10-26 13:10:00,28.49,28.56,28.45,28.47,119841.0,25.4597,25.5222,25.4239,25.4418,119841.0
2020-10-26 13:20:00,28.47,28.51,28.42,28.43,117522.0,25.4418,25.4775,25.3971,25.4061,117522.0
2020-10-26 13:30:00,28.43,28.44,28.33,28.43,72674.0,25.4061,25.415,25.3167,25.4061,72674.0
2020-10-26 13:40:00,28.43,28.46,28.41,28.44,43490.0,25.4061,25.4329,25.3882,25.415,43490.0
2020-10-26 13:50:00,28.43,28.49,28.43,28.48,59052.0,25.4061,25.4597,25.4061,25.4507,59052.0
2020-10-26 14:00:00,28.48,28.49,28.43,28.44,51148.0,25.4507,25.4597,25.4061,25.415,51148.0
2020-10-26 14:10:00,28.44,28.47,28.39,28.39,53688.0,25.415,25.4418,25.3703,25.3703,53688.0
2020-10-26 14:20:00,28.39,28.44,28.37,28.43,48835.0,25.3703,25.415,25.3524,25.4061,48835.0
2020-10-26 14:30:00,28.43,28.44,28.36,28.39,59105.0,25.4061,25.415,25.3435,25.3703,59105.0
2020-10-26 14:40:00,28.39,28.43,28.35,28.39,65422.0,25.3703,25.4061,25.3346,25.3703,65422.0
2020-10-26 14:50:00,28.39,28.47,28.38,28.4,63180.0,25.3703,25.4418,25.3614,25.3792,63180.0
2020-10-26 15:00:00,28.41,28.44,28.38,28.4,60135.0,25.3882,25.415,25.3614,25.3792,60135.0
2020-10-26 15:10:00,28.4,28.41,28.33,28.37,214524.0,25.3792,25.3882,25.3167,25.3524,214524.0
2020-10-26 15:20:00,28.37,28.4,28.36,28.39,75179.0,25.3524,25.3792,25.3435,25.3703,75179.0
2020-10-26 15:30:00,28.38,28.43,28.35,28.38,115261.0,25.3614,25.4061,25.3346,25.3614,115261.0
2020-10-26 15:40:00,28.37,28.41,28.31,28.31,181936.0,25.3524,25.3882,25.2988,25.2988,181936.0
2020-10-26 15:50:00,28.31,28.45,28.3,28.45,331024.0,25.2988,25.4239,25.2899,25.4239,331024.0
2020-10-27 09:30:00,28.5,28.7,28.5,28.6,257413.0,25.4686,25.6473,25.4686,25.558,257413.0
2020-10-27 09:40:00,28.6,28.65,28.47,28.63,71485.0,25.558,25.6027,25.4418,25.5848,71485.0
2020-10-27 09:50:00,28.62,28.63,28.57,28.6,44677.0,25.5758,25.5848,25.5312,25.558,44677.0
2020-10-27 10:00:00,28.59,28.59,28.49,28.53,67525.0,25.549,25.549,25.4597,25.4954,67525.0
2020-10-27 10:10:00,28.53,28.53,28.44,28.44,73408.0,25.4954,25.4954,25.415,25.415,73408.0
2020-10-27 10:20:00,28.44,28.44,28.29,28.35,111122.0,25.415,25.415,25.2809,25.3346,111122.0
2020-10-27 10:30:00,28.34,28.42,28.32,28.39,49915.0,25.3256,25.3971,25.3078,25.3703,49915.0
2020-10-27 10:40:00,28.4,28.48,28.37,28.46,89044.0,25.3792,25.4507,25.3524,25.4329,89044.0
2020-10-27 10:50:00,28.47,28.48,28.39,28.41,143307.0,25.4418,25.4507,25.3703,25.3882,143307.0
2020-10-27 11:00:00,28.41,28.43,28.37,28.41,94666.0,25.3882,25.4061,25.3524,25.3882,94666.0
2020-10-27 11:10:00,28.41,28.43,28.37,28.37,73655.0,25.3882,25.4061,25.3524,25.3524,73655.0
2020-10-27 11:20:00,28.37,28.42,28.35,28.38,95564.0,25.3524,25.3971,25.3346,25.3614,95564.0
2020-10-27 11:30:00,28.38,28.45,28.36,28.45,56396.0,25.3614,25.4239,25.3435,25.4239,56396.0
2020-10-27 11:40:00,28.45,28.54,28.44,28.54,53798.0,25.4239,25.5044,25.415,25.5044,53798.0
2020-10-27 11:50:00,28.54,28.58,28.53,28.55,115657.0,25.5044,25.5401,25.4954,25.5133,115657.0
2020-10-27 12:00:00,28.55,28.59,28.49,28.56,107338.0,25.5133,25.549,25.4597,25.5222,107338.0
2020-10-27 12:10:00,28.57,28.59,28.56,28.59,95963.0,25.5312,25.549,25.5222,25.549,95963.0
2020-10-27 12:20:00,28.59,28.65,28.58,28.58,54886.0,25.549,25.6027,25.5401,25.5401,54886.0
2020-10-27 12:30:00,28.58,28.59,28.52,28.57,70022.0,25.5401,25.549,25.4865,25.5312,70022.0
2020-10-27 12:40:00,28.56,28.57,28.51,28.54,55165.0,25.5222,25.5312,25.4775,25.5044,55165.0
2020-10-27 12:50:00,28.54,28.58,28.53,28.57,60821.0,25.5044,25.5401,25.4954,25.5312,60821.0
2020-10-27 13:00:00,28.58,28.61,28.56,28.58,52948.0,25.5401,25.5669,25.5222,25.5401,52948.0
2020-10-27 13:10:00,28.58,28.59,28.54,28.56,91084.0,25.5401,25.549,25.5044,25.5222,91084.0
2020-10-27 13:20:00,28.56,28.63,28.54,28.63,39380.0,25.5222,25.5848,25.5044,25.5848,39380.0
2020-10-27 13:30:00,28.62,28.66,28.61,28.66,35754.0,25.5758,25.6116,25.5669,25.6116,35754.0
2020-10-27 13:40:00,28.66,28.69,28.63,28.69,55173.0,25.6116,25.6384,25.5848,25.6384,55173.0
2020-10-27 13:50:00,28.69,28.69,28.65,28.68,34063.0,25.6384,25.6384,25.6027,25.6295,34063.0
2020-10-27 14:00:00,28.68,28.69,28.65,28.67,37890.0,25.6295,25.6384,25.6027,25.6205,37890.0
2020-10-27 14:10:00,28.67,28.69,28.63,28.64,90799.0,25.6205,25.6384,25.5848,25.5937,90799.0
2020-10-27 14:20:00,28.64,28.69,28.63,28.66,71628.0,25.5937,25.6384,25.5848,25.6116,71628.0
2020-10-27 14:30:00,28.67,28.67,28.63,28.66,74891.0,25.6205,25.6205,25.5848,25.6116,74891.0
2020-10-27 14:40:00,28.66,28.76,28.66,28.73,63580.0,25.6116,25.701,25.6116,25.6741,63580.0
2020-10-27 14:50:00,28.73,28.75,28.69,28.72,51626.0,25.6741,25.692,25.6384,25.6652,51626.0
2020-10-27 15:00:00,28.72,28.73,28.65,28.67,55341.0,25.6652,25.6741,25.6027,25.6205,55341.0
2020-10-27 15:10:00,28.67,28.68,28.64,28.67,53790.0,25.6205,25.6295,25.5937,25.6205,53790.0
2020-10-27 15:20:00,28.67,28.72,28.66,28.7,59643.0,25.6205,25.6652,25.6116,25.6473,59643.0
2020-10-27 15:30:00,28.7,28.72,28.61,28.62,83022.0,25.6473,25.6652,25.5669,25.5758,83022.0
2020-10-27 15:40:00,28.61,28.68,28.57,28.61,138435.0,25.5669,25.6295,25.5312,25.5669,138435.0
2020-10-27 15:50:00,28.62,28.7,28.59,28.59,739476.0,25.5758,25.6473,25.549,25.549,739476.0
2020-10-28 09:30:00,28.13,28.39,28.13,28.22,97165.0,25.138,25.3703,25.138,25.2184,97165.0
2020-10-28 09:40:00,28.24,28.35,28.19,28.34,102585.0,25.2363,25.3346,25.1916,25.3256,102585.0
2020-10-28 09:50:00,28.34,28.37,28.26,28.29,60686.0,25.3256,25.3524,25.2541,25.2809,60686.0
2020-10-28 10:00:00,28.28,28.29,28.21,28.23,55581.0,25.272,25.2809,25.2095,25.2273,55581.0
2020-10-28 10:10:00,28.22,28.24,28.04,28.07,91240.0,25.2184,25.2363,25.0575,25.0843,91240.0
2020-10-28 10:20:00,28.08,28.1,27.85,27.95,98822.0,25.0933,25.1112,24.8877,24.9771,98822.0
2020-10-28 10:30:00,27.95,28.0,27.91,27.92,144961.0,24.9771,25.0218,24.9414,24.9503,144961.0
2020-10-28 10:40:00,27.92,27.96,27.87,27.87,122928.0,24.9503,24.986,24.9056,24.9056,122928.0
2020-10-28 10:50:00,27.88,27.94,27.81,27.94,154290.0,24.9146,24.9682,24.852,24.9682,154290.0
2020-10-28 11:00:00,27.94,27.97,27.88,27.94,93028.0,24.9682,24.995,24.9146,24.9682,93028.0
2020-10-28 11:10:00,27.94,27.96,27.83,27.86,216761.0,24.9682,24.986,24.8699,24.8967,216761.0
2020-10-28 11:20:00,27.87,27.88,27.67,27.73,209029.0,24.9056,24.9146,24.7269,24.7805,209029.0
2020-10-28 11:30:00,27.74,27.77,27.7,27.77,60077.0,24.7894,24.8163,24.7537,24.8163,60077.0
2020-10-28 11:40:00,27.76,27.85,27.74,27.83,59098.0,24.8073,24.8877,24.7894,24.8699,59098.0
2020-10-28 11:50:00,27.82,27.9,27.81,27.86,86606.0,24.8609,24.9324,24.852,24.8967,86606.0
2020-10-28 12:00:00,27.86,27.87,27.8,27.84,107074.0,24.8967,24.9056,24.8431,24.8788,107074.0
2020-10-28 12:10:00,27.84,27.86,27.81,27.84,80614.0,24.8788,24.8967,24.852,24.8788,80614.0
2020-10-28 12:20:00,27.84,27.85,27.8,27.84,124497.0,24.8788,24.8877,24.8431,24.8788,124497.0
2020-10-28 12:30:00,27.83,27.84,27.75,27.76,114976.0,24.8699,24.8788,24.7984,24.8073,114976.0
2020-10-28 12:40:00,27.76,27.81,27.71,27.71,85401.0,24.8073,24.852,24.7626,24.7626,85401.0
2020-10-28 12:50:00,27.71,27.72,27.6,27.62,77647.0,24.7626,24.7716,24.6643,24.6822,77647.0
2020-10-28 13:00:00,27.61,27.63,27.52,27.53,121489.0,24.6733,24.6911,24.5928,24.6018,121489.0
2020-10-28 13:10:00,27.53,27.58,27.52,27.57,66328.0,24.6018,24.6465,24.5928,24.6375,66328.0
2020-10-28 13:20:00,27.56,27.61,27.54,27.61,56651.0,24.6286,24.6733,24.6107,24.6733,56651.0
2020-10-28 13:30:00,27.62,27.7,27.6,27.7,54435.0,24.6822,24.7537,24.6643,24.7537,54435.0
2020-10-28 13:40:00,27.7,27.73,27.65,27.71,46719.0,24.7537,24.7805,24.709,24.7626,46719.0
2020-10-28 13:50:00,27.71,27.71,27.66,27.69,34201.0,24.7626,24.7626,24.718,24.7448,34201.0
2020-10-28 14:00:00,27.68,27.77,27.66,27.71,99953.0,24.7358,24.8163,24.718,24.7626,99953.0
2020-10-28 14:10:00,27.71,27.72,27.62,27.63,40349.0,24.7626,24.7716,24.6822,24.6911,40349.0
2020-10-28 14:20:00,27.63,27.76,27.62,27.76,42604.0,24.6911,24.8073,24.6822,24.8073,42604.0
2020-10-28 14:30:00,27.75,27.79,27.73,27.78,100403.0,24.7984,24.8341,24.7805,24.8252,100403.0
2020-10-28 14:40:00,27.78,27.82,27.77,27.79,50525.0,24.8252,24.8609,24.8163,24.8341,50525.0
2020-10-28 14:50:00,27.8,27.89,27.74,27.87,115291.0,24.8431,24.9235,24.7894,24.9056,115291.0
2020-10-28 15:00:00,27.87,27.89,27.81,27.85,116847.0,24.9056,24.9235,24.852,24.8877,116847.0
2020-10-28 15:10:00,27.85,27.87,27.82,27.85,63753.0,24.8877,24.9056,24.8609,24.8877,63753.0
2020-10-28 15:20:00,27.85,27.95,27.82,27.88,101057.0,24.8877,24.9771,24.8609,24.9146,101057.0
2020-10-28 15:30:00,27.88,27.96,27.8,27.8,102577.0,24.9146,24.986,24.8431,24.8431,102577.0
2020-10-28 15:40:00,27.8,27.83,27.74,27.8,161315.0,24.8431,24.8699,24.7894,24.8431,161315.0
2020-10-28 15:50:00,27.79,27.82,27.72,27.73,556610.0,24.8341,24.8609,24.7716,24.7805,556610.0
2020-10-29 09:30:00,27.39,27.76,27.28,27.51,183740.0,24.4767,24.8073,24.3784,24.5839,183740.0
2020-10-29 09:40:00,27.52,27.52,27.27,27.39,108793.0,24.5928,24.5928,24.3694,24.4767,108793.0
2020-10-29 09:50:00,27.38,27.82,27.37,27.79,81717.0,24.4677,24.8609,24.4588,24.8341,81717.0
2020-10-29 10:00:00,27.78,27.85,27.69,27.77,127442.0,24.8252,24.8877,24.7448,24.8163,127442.0
2020-10-29 10:10:00,27.77,27.88,27.76,27.82,101447.0,24.8163,24.9146,24.8073,24.8609,101447.0
2020-10-29 10:20:00,27.83,27.88,27.76,27.77,64903.0,24.8699,24.9146,24.8073,24.8163,64903.0
2020-10-29 10:30:00,27.76,27.82,27.64,27.65,75876.0,24.8073,24.8609,24.7001,24.709,75876.0
2020-10-29 10:40:00,27.64,27.65,27.48,27.49,63796.0,24.7001,24.709,24.5571,24.566,63796.0
2020-10-29 10:50:00,27.5,27.53,27.42,27.44,178965.0,24.575,24.6018,24.5035,24.5214,178965.0
2020-10-29 11:00:00,27.47,27.5,27.33,27.39,82502.0,24.5482,24.575,24.4231,24.4767,82502.0
2020-10-29 11:10:00,27.39,27.51,27.34,27.45,85162.0,24.4767,24.5839,24.432,24.5303,85162.0
2020-10-29 11:20:00,27.45,27.51,27.33,27.35,68644.0,24.5303,24.5839,24.4231,24.4409,68644.0
2020-10-29 11:30:00,27.32,27.39,27.26,27.33,178832.0,24.4141,24.4767,24.3605,24.4231,178832.0
2020-10-29 11:40:00,27.32,27.41,27.28,27.32,60680.0,24.4141,24.4945,24.3784,24.4141,60680.0
2020-10-29 11:50:00,27.32,27.49,27.31,27.34,80690.0,24.4141,24.566,24.4052,24.432,80690.0
2020-10-29 12:00:00,27.35,27.35,27.26,27.34,45537.0,24.4409,24.4409,24.3605,24.432,45537.0
2020-10-29 12:10:00,27.34,27.44,27.31,27.44,40484.0,24.432,24.5214,24.4052,24.5214,40484.0
2020-10-29 12:20:00,27.44,27.45,27.37,27.45,50857.0,24.5214,24.5303,24.4588,24.5303,50857.0
2020-10-29 12:30:00,27.45,27.48,27.31,27.37,75858.0,24.5303,24.5571,24.4052,24.4588,75858.0
2020-10-29 12:40:00,27.37,27.42,27.35,27.39,35349.0,24.4588,24.5035,24.4409,24.4767,35349.0
2020-10-29 12:50:00,27.39,27.41,27.33,27.37,36283.0,24.4767,24.4945,24.4231,24.4588,36283.0
2020-10-29 13:00:00,27.37,27.42,27.34,27.37,81828.0,24.4588,24.5035,24.432,24.4588,81828.0
2020-10-29 13:10:00,27.36,27.37,27.21,27.21,95126.0,24.4499,24.4588,24.3158,24.3158,95126.0
2020-10-29 13:20:00,27.21,27.34,27.17,27.33,97034.0,24.3158,24.432,24.2801,24.4231,97034.0
2020-10-29 13:30:00,27.33,27.42,27.32,27.4,48069.0,24.4231,24.5035,24.4141,24.4856,48069.0
2020-10-29 13:40:00,27.41,27.44,27.36,27.4,48046.0,24.4945,24.5214,24.4499,24.4856,48046.0
2020-10-29 13:50:00,27.38,27.49,27.38,27.46,68492.0,24.4677,24.566,24.4677,24.5392,68492.0
2020-10-29 14:00:00,27.46,27.53,27.46,27.51,67924.0,24.5392,24.6018,24.5392,24.5839,67924.0
2020-10-29 14:10:00,27.51,27.54,27.47,27.51,360913.0,24.5839,24.6107,24.5482,24.5839,360913.0
2020-10-29 14:20:00,27.52,27.54,27.44,27.45,138528.0,24.5928,24.6107,24.5214,24.5303,138528.0
2020-10-29 14:30:00,27.45,27.46,27.33,27.34,133098.0,24.5303,24.5392,24.4231,24.432,133098.0
2020-10-29 14:40:00,27.34,27.38,27.27,27.31,92370.0,24.432,24.4677,24.3694,24.4052,92370.0
2020-10-29 14:50:00,27.3,27.4,27.3,27.37,79996.0,24.3962,24.4856,24.3962,24.4588,79996.0
2020-10-29 15:00:00,27.37,27.42,27.35,27.36,71146.0,24.4588,24.5035,24.4409,24.4499,71146.0
2020-10-29 15:10:00,27.36,27.38,27.28,27.34,98791.0,24.4499,24.4677,24.3784,24.432,98791.0
2020-10-29 15:20:00,27.33,27.39,27.31,27.35,71611.0,24.4231,24.4767,24.4052,24.4409,71611.0
2020-10-29 15:30:00,27.36,27.37,27.27,27.33,88278.0,24.4499,24.4588,24.3694,24.4231,88278.0
2020-10-29 15:40:00,27.32,27.38,27.29,27.36,107952.0,24.4141,24.4677,24.3873,24.4499,107952.0
2020-10-29 15:50:00,27.36,27.39,27.18,27.2,428054.0,24.4499,24.4767,24.289,24.3069,428054.0
2020-10-30 09:30:00,27.05,27.17,26.98,27.04,148078.0,24.1728,24.2801,24.1103,24.1639,148078.0
2020-10-30 09:40:00,27.05,27.06,26.85,26.91,145295.0,24.1728,24.1818,23.9941,24.0477,145295.0
2020-10-30 09:50:00,26.91,26.99,26.89,26.89,56554.0,24.0477,24.1192,24.0299,24.0299,56554.0
2020-10-30 10:00:00,26.88,26.95,26.84,26.89,136531.0,24.0209,24.0835,23.9852,24.0299,136531.0
2020-10-30 10:10:00,26.89,26.93,26.78,26.82,163814.0,24.0299,24.0656,23.9316,23.9673,163814.0
2020-10-30 10:20:00,26.82,26.86,26.73,26.84,94386.0,23.9673,24.003,23.8869,23.9852,94386.0
2020-10-30 10:30:00,26.84,26.85,26.74,26.79,86373.0,23.9852,23.9941,23.8958,23.9405,86373.0
2020-10-30 10:40:00,26.79,26.8,26.66,26.77,74264.0,23.9405,23.9494,23.8243,23.9226,74264.0
2020-10-30 10:50:00,26.76,26.92,26.74,26.82,106331.0,23.9137,24.0567,23.8958,23.9673,106331.0
2020-10-30 11:00:00,26.82,26.97,26.81,26.81,93577.0,23.9673,24.1013,23.9584,23.9584,93577.0
2020-10-30 11:10:00,26.81,26.93,26.81,26.9,80140.0,23.9584,24.0656,23.9584,24.0388,80140.0
2020-10-30 11:20:00,26.9,26.9,26.82,26.88,44584.0,24.0388,24.0388,23.9673,24.0209,44584.0
2020-10-30 11:30:00,26.87,26.89,26.79,26.82,47649.0,24.012,24.0299,23.9405,23.9673,47649.0
2020-10-30 11:40:00,26.83,26.9,26.79,26.89,46134.0,23.9762,24.0388,23.9405,24.0299,46134.0
2020-10-30 11:50:00,26.88,26.91,26.84,26.87,55738.0,24.0209,24.0477,23.9852,24.012,55738.0
2020-10-30 12:00:00,26.87,27.03,26.85,26.99,125915.0,24.012,24.155,23.9941,24.1192,125915.0
2020-10-30 12:10:00,26.99,27.03,26.93,26.97,71695.0,24.1192,24.155,24.0656,24.1013,71695.0
2020-10-30 12:20:00,26.97,27.03,26.95,27.0,57144.0,24.1013,24.155,24.0835,24.1282,57144.0
2020-10-30 12:30:00,26.99,27.03,26.94,26.94,53571.0,24.1192,24.155,24.0745,24.0745,53571.0
2020-10-30 12:40:00,26.95,26.97,26.88,26.96,76751.0,24.0835,24.1013,24.0209,24.0924,76751.0
2020-10-30 12:50:00,26.96,27.0,26.94,26.95,73889.0,24.0924,24.1282,24.0745,24.0835,73889.0
2020-10-30 13:00:00,26.95,27.0,26.94,26.96,74904.0,24.0835,24.1282,24.0745,24.0924,74904.0
2020-10-30 13:10:00,26.96,26.97,26.89,26.93,104390.0,24.0924,24.1013,24.0299,24.0656,104390.0
2020-10-30 13:20:00,26.92,27.05,26.91,27.04,84931.0,24.0567,24.1728,24.0477,24.1639,84931.0
2020-10-30 13:30:00,27.03,27.04,26.93,26.98,82305.0,24.155,24.1639,24.0656,24.1103,82305.0
2020-10-30 13:40:00,26.97,27.01,26.93,27.01,47701.0,24.1013,24.1371,24.0656,24.1371,47701.0
2020-10-30 13:50:00,27.01,27.02,26.97,26.99,75923.0,24.1371,24.146,24.1013,24.1192,75923.0
2020-10-30 14:00:00,26.99,27.08,26.96,27.03,64696.0,24.1192,24.1996,24.0924,24.155,64696.0
2020-10-30 14:10:00,27.03,27.04,26.99,27.0,62226.0,24.155,24.1639,24.1192,24.1282,62226.0
2020-10-30 14:20:00,27.0,27.01,26.84,26.87,88434.0,24.1282,24.1371,23.9852,24.012,88434.0
2020-10-30 14:30:00,26.86,26.88,26.79,26.81,77476.0,24.003,24.0209,23.9405,23.9584,77476.0
2020-10-30 14:40:00,26.8,26.88,26.7,26.85,126201.0,23.9494,24.0209,23.8601,23.9941,126201.0
2020-10-30 14:50:00,26.85,26.85,26.73,26.75,66058.0,23.9941,23.9941,23.8869,23.9047,66058.0
2020-10-30 15:00:00,26.74,26.77,26.71,26.71,80125.0,23.8958,23.9226,23.869,23.869,80125.0
2020-10-30 15:10:00,26.71,26.85,26.71,26.79,109834.0,23.869,23.9941,23.869,23.9405,109834.0
2020-10-30 15:20:00,26.8,26.84,26.73,26.73,93183.0,23.9494,23.9852,23.8869,23.8869,93183.0
2020-10-30 15:30:00,26.73,26.83,26.7,26.83,165869.0,23.8869,23.9762,23.8601,23.9762,165869.0
2020-10-30 15:40:00,26.83,26.87,26.74,26.77,220232.0,23.9762,24.012,23.8958,23.9226,220232.0
2020-10-30 15:50:00,26.77,26.94,26.76,26.94,548973.0,23.9226,24.0745,23.9137,24.0745,548973.0
2020-11-02 09:30:00,27.27,27.55,27.14,27.17,148175.0,24.3694,24.6197,24.2533,24.2801,148175.0
2020-11-02 09:40:00,27.17,27.23,27.03,27.23,117742.0,24.2801,24.3337,24.155,24.3337,117742.0
2020-11-02 09:50:00,27.21,27.25,27.17,27.22,56771.0,24.3158,24.3516,24.2801,24.3248,56771.0
2020-11-02 10:00:00,27.23,27.31,27.2,27.21,78071.0,24.3337,24.4052,24.3069,24.3158,78071.0
2020-11-02 10:10:00,27.21,27.29,27.14,27.26,193781.0,24.3158,24.3873,24.2533,24.3605,193781.0
2020-11-02 10:20:00,27.25,27.26,27.16,27.18,143731.0,24.3516,24.3605,24.2711,24.289,143731.0
2020-11-02 10:30:00,27.17,27.18,27.08,27.11,39609.0,24.2801,24.289,24.1996,24.2265,39609.0
2020-11-02 10:40:00,27.11,27.18,27.11,27.14,26716.0,24.2265,24.289,24.2265,24.2533,26716.0
2020-11-02 10:50:00,27.14,27.2,27.13,27.16,32732.0,24.2533,24.3069,24.2443,24.2711,32732.0
2020-11-02 11:00:00,27.14,27.17,27.1,27.11,43069.0,24.2533,24.2801,24.2175,24.2265,43069.0
2020-11-02 11:10:00,27.12,27.17,27.09,27.11,56687.0,24.2354,24.2801,24.2086,24.2265,56687.0
2020-11-02 11:20:00,27.11,27.16,27.07,27.16,33975.0,24.2265,24.2711,24.1907,24.2711,33975.0
2020-11-02 11:30:00,27.17,27.18,27.11,27.18,63599.0,24.2801,24.289,24.2265,24.289,63599.0
2020-11-02 11:40:00,27.18,27.22,27.15,27.18,150757.0,24.289,24.3248,24.2622,24.289,150757.0
2020-11-02 11:50:00,27.17,27.21,27.16,27.2,51689.0,24.2801,24.3158,24.2711,24.3069,51689.0
2020-11-02 12:00:00,27.19,27.21,27.11,27.11,44231.0,24.2979,24.3158,24.2265,24.2265,44231.0
2020-11-02 12:10:00,27.11,27.13,27.05,27.05,36517.0,24.2265,24.2443,24.1728,24.1728,36517.0
2020-11-02 12:20:00,27.05,27.14,27.04,27.12,43761.0,24.1728,24.2533,24.1639,24.2354,43761.0
2020-11-02 12:30:00,27.11,27.11,27.01,27.05,29971.0,24.2265,24.2265,24.1371,24.1728,29971.0
2020-11-02 12:40:00,27.05,27.05,26.94,26.96,32525.0,24.1728,24.1728,24.0745,24.0924,32525.0
2020-11-02 12:50:00,26.96,27.0,26.93,26.98,26331.0,24.0924,24.1282,24.0656,24.1103,26331.0
2020-11-02 13:00:00,26.98,27.0,26.93,26.94,28119.0,24.1103,24.1282,24.0656,24.0745,28119.0
2020-11-02 13:10:00,26.95,26.96,26.87,26.88,33889.0,24.0835,24.0924,24.012,24.0209,33889.0
2020-11-02 13:20:00,26.87,26.91,26.81,26.84,61832.0,24.012,24.0477,23.9584,23.9852,61832.0
2020-11-02 13:30:00,26.83,26.86,26.8,26.82,47020.0,23.9762,24.003,23.9494,23.9673,47020.0
2020-11-02 13:40:00,26.82,26.87,26.82,26.84,35592.0,23.9673,24.012,23.9673,23.9852,35592.0
2020-11-02 13:50:00,26.84,26.85,26.75,26.76,47038.0,23.9852,23.9941,23.9047,23.9137,47038.0
2020-11-02 14:00:00,26.76,26.82,26.74,26.8,46251.0,23.9137,23.9673,23.8958,23.9494,46251.0
2020-11-02 14:10:00,26.8,26.8,26.72,26.73,47481.0,23.9494,23.9494,23.8779,23.8869,47481.0
2020-11-02 14:20:00,26.72,26.81,26.71,26.81,48965.0,23.8779,23.9584,23.869,23.9584,48965.0
2020-11-02 14:30:00,26.81,26.84,26.8,26.82,46515.0,23.9584,23.9852,23.9494,23.9673,46515.0
2020-11-02 14:40:00,26.82,26.86,26.8,26.84,79823.0,23.9673,24.003,23.9494,23.9852,79823.0
2020-11-02 14:50:00,26.83,26.89,26.82,26.88,130775.0,23.9762,24.0299,23.9673,24.0209,130775.0
2020-11-02 15:00:00,26.87,26.94,26.85,26.92,90361.0,24.012,24.0745,23.9941,24.0567,90361.0
2020-11-02 15:10:00,26.93,27.0,26.92,26.96,65225.0,24.0656,24.1282,24.0567,24.0924,65225.0
2020-11-02 15:20:00,26.97,27.0,26.94,26.99,74601.0,24.1013,24.1282,24.0745,24.1192,74601.0
2020-11-02 15:30:00,26.99,27.03,26.96,26.97,171555.0,24.1192,24.155,24.0924,24.1013,171555.0
2020-11-02 15:40:00,26.98,26.99,26.93,26.95,282442.0,24.1103,24.1192,24.0656,24.0835,282442.0
2020-11-02 15:50:00,26.95,27.06,26.93,27.04,523046.0,24.0835,24.1818,24.0656,24.1639,523046.0
2020-11-03 09:30:00,27.33,27.7,27.33,27.55,151977.0,24.4231,24.7537,24.4231,24.6197,151977.0
2020-11-03 09:40:00,27.55,27.63,27.41,27.59,68755.0,24.6197,24.6911,24.4945,24.6554,68755.0
2020-11-03 09:50:00,27.59,27.62,27.5,27.51,55672.0,24.6554,24.6822,24.575,24.5839,55672.0
2020-11-03 10:00:00,27.52,27.67,27.5,27.6,49782.0,24.5928,24.7269,24.575,24.6643,49782.0
2020-11-03 10:10:00,27.61,27.73,27.6,27.73,158282.0,24.6733,24.7805,24.6643,24.7805,158282.0
2020-11-03 10:20:00,27.72,27.79,27.69,27.73,59870.0,24.7716,24.8341,24.7448,24.7805,59870.0
2020-11-03 10:30:00,27.73,27.81,27.71,27.8,58529.0,24.7805,24.852,24.7626,24.8431,58529.0
2020-11-03 10:40:00,27.8,28.03,27.78,27.89,415203.0,24.8431,25.0486,24.8252,24.9235,415203.0
2020-11-03 10:50:00,27.9,27.95,27.85,27.91,83727.0,24.9324,24.9771,24.8877,24.9414,83727.0
2020-11-03 11:00:00,27.92,27.96,27.84,27.94,63813.0,24.9503,24.986,24.8788,24.9682,63813.0
2020-11-03 11:10:00,27.94,27.99,27.92,27.96,58381.0,24.9682,25.0129,24.9503,24.986,58381.0
2020-11-03 11:20:00,27.96,28.01,27.93,27.99,46264.0,24.986,25.0307,24.9592,25.0129,46264.0
2020-11-03 11:30:00,27.99,28.01,27.92,27.96,39193.0,25.0129,25.0307,24.9503,24.986,39193.0
2020-11-03 11:40:00,27.96,27.96,27.86,27.88,30200.0,24.986,24.986,24.8967,24.9146,30200.0
2020-11-03 11:50:00,27.89,27.9,27.84,27.86,33395.0,24.9235,24.9324,24.8788,24.8967,33395.0
2020-11-03 12:00:00,27.86,27.88,27.83,27.87,33550.0,24.8967,24.9146,24.8699,24.9056,33550.0
2020-11-03 12:10:00,27.87,27.9,27.85,27.87,23588.0,24.9056,24.9324,24.8877,24.9056,23588.0
2020-11-03 12:20:00,27.87,27.94,27.87,27.94,29727.0,24.9056,24.9682,24.9056,24.9682,29727.0
2020-11-03 12:30:00,27.94,27.96,27.89,27.91,36526.0,24.9682,24.986,24.9235,24.9414,36526.0
2020-11-03 12:40:00,27.92,27.92,27.88,27.9,31224.0,24.9503,24.9503,24.9146,24.9324,31224.0
2020-11-03 12:50:00,27.91,27.91,27.83,27.86,28525.0,24.9414,24.9414,24.8699,24.8967,28525.0
2020-11-03 13:00:00,27.85,27.89,27.84,27.88,34228.0,24.8877,24.9235,24.8788,24.9146,34228.0
2020-11-03 13:10:00,27.88,27.89,27.84,27.84,37717.0,24.9146,24.9235,24.8788,24.8788,37717.0
2020-11-03 13:20:00,27.84,27.89,27.83,27.84,26476.0,24.8788,24.9235,24.8699,24.8788,26476.0
2020-11-03 13:30:00,27.84,27.88,27.8,27.8,49139.0,24.8788,24.9146,24.8431,24.8431,49139.0
2020-11-03 13:40:00,27.8,27.84,27.78,27.8,60195.0,24.8431,24.8788,24.8252,24.8431,60195.0
2020-11-03 13:50:00,27.81,27.81,27.71,27.73,41059.0,24.852,24.852,24.7626,24.7805,41059.0
2020-11-03 14:00:00,27.72,27.75,27.67,27.68,51043.0,24.7716,24.7984,24.7269,24.7358,51043.0
2020-11-03 14:10:00,27.68,27.75,27.67,27.71,34451.0,24.7358,24.7984,24.7269,24.7626,34451.0
2020-11-03 14:20:00,27.71,27.74,27.68,27.71,25344.0,24.7626,24.7894,24.7358,24.7626,25344.0
2020-11-03 14:30:00,27.71,27.77,27.71,27.73,34921.0,24.7626,24.8163,24.7626,24.7805,34921.0
2020-11-03 14:40:00,27.74,27.75,27.71,27.74,31560.0,24.7894,24.7984,24.7626,24.7894,31560.0
2020-11-03 14:50:00,27.74,27.74,27.69,27.73,25105.0,24.7894,24.7894,24.7448,24.7805,25105.0
2020-11-03 15:00:00,27.73,27.73,27.59,27.61,54033.0,24.7805,24.7805,24.6554,24.6733,54033.0
2020-11-03 15:10:00,27.61,27.68,27.6,27.67,47000.0,24.6733,24.7358,24.6643,24.7269,47000.0
2020-11-03 15:20:00,27.67,27.76,27.65,27.76,68982.0,24.7269,24.8073,24.709,24.8073,68982.0
2020-11-03 15:30:00,27.76,27.83,27.74,27.8,90882.0,24.8073,24.8699,24.7894,24.8431,90882.0
2020-11-03 15:40:00,27.81,27.88,27.8,27.88,100237.0,24.852,24.9146,24.8431,24.9146,100237.0
2020-11-03 15:50:00,27.86,27.93,27.78,27.8,314763.0,24.8967,24.9592,24.8252,24.8431,314763.0
2020-11-04 09:30:00,28.83,28.88,28.41,28.48,220127.0,25.7635,25.8082,25.3882,25.4507,220127.0
2020-11-04 09:40:00,28.5,28.64,28.48,28.5,259106.0,25.4686,25.5937,25.4507,25.4686,259106.0
2020-11-04 09:50:00,28.51,28.52,28.37,28.51,109637.0,25.4775,25.4865,25.3524,25.4775,109637.0
2020-11-04 10:00:00,28.53,28.73,28.51,28.6,158227.0,25.4954,25.6741,25.4775,25.558,158227.0
2020-11-04 10:10:00,28.6,28.73,28.57,28.59,131550.0,25.558,25.6741,25.5312,25.549,131550.0
2020-11-04 10:20:00,28.59,28.64,28.47,28.48,98332.0,25.549,25.5937,25.4418,25.4507,98332.0
2020-11-04 10:30:00,28.48,28.49,28.35,28.37,48157.0,25.4507,25.4597,25.3346,25.3524,48157.0
2020-11-04 10:40:00,28.37,28.41,28.27,28.37,71333.0,25.3524,25.3882,25.2631,25.3524,71333.0
2020-11-04 10:50:00,28.38,28.48,28.36,28.46,48835.0,25.3614,25.4507,25.3435,25.4329,48835.0
2020-11-04 11:00:00,28.46,28.48,28.36,28.36,44305.0,25.4329,25.4507,25.3435,25.3435,44305.0
2020-11-04 11:10:00,28.36,28.38,28.28,28.32,45876.0,25.3435,25.3614,25.272,25.3078,45876.0
2020-11-04 11:20:00,28.31,28.36,28.28,28.35,35231.0,25.2988,25.3435,25.272,25.3346,35231.0
2020-11-04 11:30:00,28.34,28.4,28.33,28.38,37641.0,25.3256,25.3792,25.3167,25.3614,37641.0
2020-11-04 11:40:00,28.38,28.39,28.31,28.33,34139.0,25.3614,25.3703,25.2988,25.3167,34139.0
2020-11-04 11:50:00,28.34,28.43,28.33,28.42,45315.0,25.3256,25.4061,25.3167,25.3971,45315.0
2020-11-04 12:00:00,28.41,28.44,28.37,28.38,40370.0,25.3882,25.415,25.3524,25.3614,40370.0
2020-11-04 12:10:00,28.39,28.43,28.37,28.4,32817.0,25.3703,25.4061,25.3524,25.3792,32817.0
2020-11-04 12:20:00,28.4,28.44,28.38,28.39,28211.0,25.3792,25.415,25.3614,25.3703,28211.0
2020-11-04 12:30:00,28.4,28.42,28.37,28.42,35701.0,25.3792,25.3971,25.3524,25.3971,35701.0
2020-11-04 12:40:00,28.42,28.44,28.35,28.38,32064.0,25.3971,25.415,25.3346,25.3614,32064.0
2020-11-04 12:50:00,28.38,28.4,28.35,28.39,28006.0,25.3614,25.3792,25.3346,25.3703,28006.0
2020-11-04 13:00:00,28.39,28.4,28.36,28.37,49034.0,25.3703,25.3792,25.3435,25.3524,49034.0
2020-11-04 13:10:00,28.37,28.4,28.35,28.38,51109.0,25.3524,25.3792,25.3346,25.3614,51109.0
2020-11-04 13:20:00,28.37,28.39,28.32,28.35,41793.0,25.3524,25.3703,25.3078,25.3346,41793.0
2020-11-04 13:30:00,28.35,28.4,28.31,28.38,60484.0,25.3346,25.3792,25.2988,25.3614,60484.0
2020-11-04 13:40:00,28.38,28.41,28.24,28.26,68206.0,25.3614,25.3882,25.2363,25.2541,68206.0
2020-11-04 13:50:00,28.25,28.27,28.21,28.24,54052.0,25.2452,25.2631,25.2095,25.2363,54052.0
2020-11-04 14:00:00,28.24,28.33,28.22,28.33,39263.0,25.2363,25.3167,25.2184,25.3167,39263.0
2020-11-04 14:10:00,28.34,28.36,28.26,28.28,43051.0,25.3256,25.3435,25.2541,25.272,43051.0
2020-11-04 14:20:00,28.28,28.28,28.21,28.23,89161.0,25.272,25.272,25.2095,25.2273,89161.0
2020-11-04 14:30:00,28.24,28.25,28.15,28.17,48955.0,25.2363,25.2452,25.1558,25.1737,48955.0
2020-11-04 14:40:00,28.16,28.17,28.07,28.14,87099.0,25.1648,25.1737,25.0843,25.1469,87099.0
2020-11-04 14:50:00,28.14,28.21,28.13,28.18,106957.0,25.1469,25.2095,25.138,25.1826,106957.0
2020-11-04 15:00:00,28.18,28.19,28.08,28.11,49721.0,25.1826,25.1916,25.0933,25.1201,49721.0
2020-11-04 15:10:00,28.1,28.11,28.04,28.05,61201.0,25.1112,25.1201,25.0575,25.0665,61201.0
2020-11-04 15:20:00,28.05,28.1,28.04,28.09,133587.0,25.0665,25.1112,25.0575,25.1022,133587.0
2020-11-04 15:30:00,28.09,28.23,28.08,28.19,273980.0,25.1022,25.2273,25.0933,25.1916,273980.0
2020-11-04 15:40:00,28.2,28.27,28.15,28.24,357600.0,25.2005,25.2631,25.1558,25.2363,357600.0
2020-11-04 15:50:00,28.23,28.33,28.16,28.23,675645.0,25.2273,25.3167,25.1648,25.2273,675645.0
2020-11-05 09:30:00,28.57,28.68,28.37,28.62,78265.0,25.5312,25.6295,25.3524,25.5758,78265.0
2020-11-05 09:40:00,28.62,28.67,28.53,28.55,84460.0,25.5758,25.6205,25.4954,25.5133,84460.0
2020-11-05 09:50:00,28.55,28.55,28.36,28.38,63845.0,25.5133,25.5133,25.3435,25.3614,63845.0
2020-11-05 10:00:00,28.38,28.49,28.38,28.48,83598.0,25.3614,25.4597,25.3614,25.4507,83598.0
2020-11-05 10:10:00,28.48,28.68,28.47,28.68,46543.0,25.4507,25.6295,25.4418,25.6295,46543.0
2020-11-05 10:20:00,28.67,28.7,28.65,28.67,33363.0,25.6205,25.6473,25.6027,25.6205,33363.0
2020-11-05 10:30:00,28.67,28.86,28.66,28.82,67155.0,25.6205,25.7903,25.6116,25.7546,67155.0
2020-11-05 10:40:00,28.82,28.88,28.76,28.82,43440.0,25.7546,25.8082,25.701,25.7546,43440.0
2020-11-05 10:50:00,28.82,28.89,28.82,28.85,101175.0,25.7546,25.8171,25.7546,25.7814,101175.0
2020-11-05 11:00:00,28.85,28.87,28.8,28.82,45916.0,25.7814,25.7993,25.7367,25.7546,45916.0
2020-11-05 11:10:00,28.82,28.88,28.78,28.84,52536.0,25.7546,25.8082,25.7188,25.7724,52536.0
2020-11-05 11:20:00,28.83,28.85,28.76,28.77,29750.0,25.7635,25.7814,25.701,25.7099,29750.0
2020-11-05 11:30:00,28.77,28.84,28.72,28.73,96080.0,25.7099,25.7724,25.6652,25.6741,96080.0
2020-11-05 11:40:00,28.73,28.79,28.72,28.76,32215.0,25.6741,25.7278,25.6652,25.701,32215.0
2020-11-05 11:50:00,28.77,28.79,28.69,28.7,40054.0,25.7099,25.7278,25.6384,25.6473,40054.0
2020-11-05 12:00:00,28.7,28.75,28.66,28.75,49702.0,25.6473,25.692,25.6116,25.692,49702.0
2020-11-05 12:10:00,28.74,28.79,28.66,28.67,38160.0,25.6831,25.7278,25.6116,25.6205,38160.0
2020-11-05 12:20:00,28.67,28.67,28.57,28.58,44507.0,25.6205,25.6205,25.5312,25.5401,44507.0
2020-11-05 12:30:00,28.58,28.68,28.57,28.68,31900.0,25.5401,25.6295,25.5312,25.6295,31900.0
2020-11-05 12:40:00,28.68,28.77,28.67,28.76,29471.0,25.6295,25.7099,25.6205,25.701,29471.0
2020-11-05 12:50:00,28.75,28.8,28.74,28.8,20861.0,25.692,25.7367,25.6831,25.7367,20861.0
2020-11-05 13:00:00,28.8,28.83,28.77,28.79,50002.0,25.7367,25.7635,25.7099,25.7278,50002.0
2020-11-05 13:10:00,28.8,28.84,28.8,28.82,37074.0,25.7367,25.7724,25.7367,25.7546,37074.0
2020-11-05 13:20:00,28.82,28.83,28.79,28.83,26303.0,25.7546,25.7635,25.7278,25.7635,26303.0
2020-11-05 13:30:00,28.83,28.84,28.79,28.82,25687.0,25.7635,25.7724,25.7278,25.7546,25687.0
2020-11-05 13:40:00,28.83,28.85,28.81,28.84,28283.0,25.7635,25.7814,25.7456,25.7724,28283.0
2020-11-05 13:50:00,28.84,28.84,28.78,28.79,64256.0,25.7724,25.7724,25.7188,25.7278,64256.0
2020-11-05 14:00:00,28.78,28.82,28.74,28.77,45186.0,25.7188,25.7546,25.6831,25.7099,45186.0
2020-11-05 14:10:00,28.76,28.82,28.74,28.82,47115.0,25.701,25.7546,25.6831,25.7546,47115.0
2020-11-05 14:20:00,28.81,28.83,28.78,28.8,34417.0,25.7456,25.7635,25.7188,25.7367,34417.0
2020-11-05 14:30:00,28.79,28.86,28.73,28.75,138902.0,25.7278,25.7903,25.6741,25.692,138902.0
2020-11-05 14:40:00,28.75,28.8,28.72,28.72,35800.0,25.692,25.7367,25.6652,25.6652,35800.0
2020-11-05 14:50:00,28.72,28.76,28.71,28.74,45309.0,25.6652,25.701,25.6563,25.6831,45309.0
2020-11-05 15:00:00,28.73,28.78,28.72,28.76,64710.0,25.6741,25.7188,25.6652,25.701,64710.0
2020-11-05 15:10:00,28.76,28.78,28.7,28.73,64969.0,25.701,25.7188,25.6473,25.6741,64969.0
2020-11-05 15:20:00,28.72,28.76,28.72,28.76,51337.0,25.6652,25.701,25.6652,25.701,51337.0
2020-11-05 15:30:00,28.76,28.79,28.68,28.68,131208.0,25.701,25.7278,25.6295,25.6295,131208.0
2020-11-05 15:40:00,28.69,28.74,28.68,28.71,138714.0,25.6384,25.6831,25.6295,25.6563,138714.0
2020-11-05 15:50:00,28.71,28.83,28.7,28.81,333942.0,25.6563,25.7635,25.6473,25.7456,333942.0
2020-11-06 09:30:00,29.02,29.02,28.71,28.77,78775.0,25.9333,25.9333,25.6563,25.7099,78775.0
2020-11-06 09:40:00,28.77,28.84,28.72,28.76,137559.0,25.7099,25.7724,25.6652,25.701,137559.0
2020-11-06 09:50:00,28.76,28.77,28.58,28.62,133025.0,25.701,25.7099,25.5401,25.5758,133025.0
2020-11-06 10:00:00,28.62,28.68,28.59,28.67,31794.0,25.5758,25.6295,25.549,25.6205,31794.0
2020-11-06 10:10:00,28.67,28.73,28.66,28.72,25120.0,25.6205,25.6741,25.6116,25.6652,25120.0
2020-11-06 10:20:00,28.71,28.75,28.69,28.71,32529.0,25.6563,25.692,25.6384,25.6563,32529.0
2020-11-06 10:30:00,28.71,28.76,28.7,28.71,15933.0,25.6563,25.701,25.6473,25.6563,15933.0
2020-11-06 10:40:00,28.71,28.74,28.65,28.73,34966.0,25.6563,25.6831,25.6027,25.6741,34966.0
2020-11-06 10:50:00,28.73,28.82,28.69,28.7,32028.0,25.6741,25.7546,25.6384,25.6473,32028.0
2020-11-06 11:00:00,28.72,28.84,28.71,28.84,24870.0,25.6652,25.7724,25.6563,25.7724,24870.0
2020-11-06 11:10:00,28.83,28.86,28.79,28.85,29382.0,25.7635,25.7903,25.7278,25.7814,29382.0
2020-11-06 11:20:00,28.86,28.86,28.71,28.76,31535.0,25.7903,25.7903,25.6563,25.701,31535.0
2020-11-06 11:30:00,28.77,28.78,28.72,28.74,23330.0,25.7099,25.7188,25.6652,25.6831,23330.0
2020-11-06 11:40:00,28.73,28.74,28.7,28.72,22706.0,25.6741,25.6831,25.6473,25.6652,22706.0
2020-11-06 11:50:00,28.71,28.76,28.65,28.69,33466.0,25.6563,25.701,25.6027,25.6384,33466.0
2020-11-06 12:00:00,28.7,28.73,28.66,28.7,15384.0,25.6473,25.6741,25.6116,25.6473,15384.0
2020-11-06 12:10:00,28.7,28.7,28.66,28.68,18469.0,25.6473,25.6473,25.6116,25.6295,18469.0
2020-11-06 12:20:00,28.67,28.68,28.65,28.66,21022.0,25.6205,25.6295,25.6027,25.6116,21022.0
2020-11-06 12:30:00,28.66,28.71,28.64,28.66,33527.0,25.6116,25.6563,25.5937,25.6116,33527.0
2020-11-06 12:40:00,28.66,28.67,28.6,28.64,30835.0,25.6116,25.6205,25.558,25.5937,30835.0
2020-11-06 12:50:00,28.63,28.65,28.62,28.63,16259.0,25.5848,25.6027,25.5758,25.5848,16259.0
2020-11-06 13:00:00,28.63,28.63,28.59,28.62,25209.0,25.5848,25.5848,25.549,25.5758,25209.0
2020-11-06 13:10:00,28.62,28.65,28.61,28.64,19387.0,25.5758,25.6027,25.5669,25.5937,19387.0
2020-11-06 13:20:00,28.64,28.64,28.59,28.63,24934.0,25.5937,25.5937,25.549,25.5848,24934.0
2020-11-06 13:30:00,28.62,28.68,28.62,28.67,22637.0,25.5758,25.6295,25.5758,25.6205,22637.0
2020-11-06 13:40:00,28.67,28.67,28.63,28.65,27707.0,25.6205,25.6205,25.5848,25.6027,27707.0
2020-11-06 13:50:00,28.65,28.7,28.64,28.68,60643.0,25.6027,25.6473,25.5937,25.6295,60643.0
2020-11-06 14:00:00,28.68,28.7,28.64,28.67,37060.0,25.6295,25.6473,25.5937,25.6205,37060.0
2020-11-06 14:10:00,28.68,28.69,28.65,28.66,32084.0,25.6295,25.6384,25.6027,25.6116,32084.0
2020-11-06 14:20:00,28.66,28.68,28.63,28.66,31340.0,25.6116,25.6295,25.5848,25.6116,31340.0
2020-11-06 14:30:00,28.66,28.68,28.57,28.6,32537.0,25.6116,25.6295,25.5312,25.558,32537.0
2020-11-06 14:40:00,28.6,28.61,28.55,28.55,37613.0,25.558,25.5669,25.5133,25.5133,37613.0
2020-11-06 14:50:00,28.55,28.58,28.54,28.56,24765.0,25.5133,25.5401,25.5044,25.5222,24765.0
2020-11-06 15:00:00,28.56,28.59,28.53,28.59,34301.0,25.5222,25.549,25.4954,25.549,34301.0
2020-11-06 15:10:00,28.58,28.61,28.55,28.57,32855.0,25.5401,25.5669,25.5133,25.5312,32855.0
2020-11-06 15:20:00,28.57,28.64,28.55,28.62,73176.0,25.5312,25.5937,25.5133,25.5758,73176.0
2020-11-06 15:30:00,28.62,28.66,28.61,28.62,57093.0,25.5758,25.6116,25.5669,25.5758,57093.0
2020-11-06 15:40:00,28.62,28.75,28.62,28.74,94013.0,25.5758,25.692,25.5758,25.6831,94013.0
2020-11-06 15:50:00,28.74,28.75,28.62,28.65,256448.0,25.6831,25.692,25.5758,25.6027,256448.0
2020-11-09 09:30:00,29.56,29.73,29.4,29.41,128986.0,26.4159,26.5678,26.2729,26.2818,128986.0
2020-11-09 09:40:00,29.42,29.6,29.3,29.54,116412.0,26.2908,26.4516,26.1835,26.398,116412.0
2020-11-09 09:50:00,29.53,29.56,29.2,29.23,167538.0,26.3891,26.4159,26.0942,26.121,167538.0
2020-11-09 10:00:00,29.22,29.37,29.15,29.23,119029.0,26.112,26.2461,26.0495,26.121,119029.0
2020-11-09 10:10:00,29.21,29.36,29.18,29.33,90230.0,26.1031,26.2371,26.0763,26.2103,90230.0
2020-11-09 10:20:00,29.34,29.35,29.1,29.16,58644.0,26.2193,26.2282,26.0048,26.0584,58644.0
2020-11-09 10:30:00,29.16,29.18,28.97,29.02,60929.0,26.0584,26.0763,25.8886,25.9333,60929.0
2020-11-09 10:40:00,29.03,29.07,28.81,28.87,102639.0,25.9422,25.978,25.7456,25.7993,102639.0
2020-11-09 10:50:00,28.87,28.89,28.72,28.75,185099.0,25.7993,25.8171,25.6652,25.692,185099.0
2020-11-09 11:00:00,28.75,28.79,28.52,28.65,287776.0,25.692,25.7278,25.4865,25.6027,287776.0
2020-11-09 11:10:00,28.65,28.82,28.59,28.82,88740.0,25.6027,25.7546,25.549,25.7546,88740.0
2020-11-09 11:20:00,28.84,29.06,28.81,29.05,90414.0,25.7724,25.969,25.7456,25.9601,90414.0
2020-11-09 11:30:00,29.04,29.05,28.92,28.94,51968.0,25.9512,25.9601,25.8439,25.8618,51968.0
2020-11-09 11:40:00,28.94,28.94,28.79,28.84,41143.0,25.8618,25.8618,25.7278,25.7724,41143.0
2020-11-09 11:50:00,28.84,28.9,28.82,28.86,48616.0,25.7724,25.8261,25.7546,25.7903,48616.0
2020-11-09 12:00:00,28.86,28.88,28.78,28.84,57052.0,25.7903,25.8082,25.7188,25.7724,57052.0
2020-11-09 12:10:00,28.84,28.84,28.71,28.81,55860.0,25.7724,25.7724,25.6563,25.7456,55860.0
2020-11-09 12:20:00,28.8,28.87,28.79,28.83,45339.0,25.7367,25.7993,25.7278,25.7635,45339.0
2020-11-09 12:30:00,28.83,28.85,28.73,28.75,79429.0,25.7635,25.7814,25.6741,25.692,79429.0
2020-11-09 12:40:00,28.75,28.76,28.65,28.65,45706.0,25.692,25.701,25.6027,25.6027,45706.0
2020-11-09 12:50:00,28.66,28.73,28.63,28.73,51065.0,25.6116,25.6741,25.5848,25.6741,51065.0
2020-11-09 13:00:00,28.73,28.77,28.72,28.77,33010.0,25.6741,25.7099,25.6652,25.7099,33010.0
2020-11-09 13:10:00,28.77,28.77,28.7,28.71,34870.0,25.7099,25.7099,25.6473,25.6563,34870.0
2020-11-09 13:20:00,28.71,28.75,28.7,28.75,32399.0,25.6563,25.692,25.6473,25.692,32399.0
2020-11-09 13:30:00,28.75,28.76,28.7,28.71,40472.0,25.692,25.701,25.6473,25.6563,40472.0
2020-11-09 13:40:00,28.71,28.71,28.61,28.63,50508.0,25.6563,25.6563,25.5669,25.5848,50508.0
2020-11-09 13:50:00,28.63,28.68,28.58,28.64,51870.0,25.5848,25.6295,25.5401,25.5937,51870.0
2020-11-09 14:00:00,28.64,28.66,28.59,28.61,49853.0,25.5937,25.6116,25.549,25.5669,49853.0
2020-11-09 14:10:00,28.62,28.65,28.53,28.58,89804.0,25.5758,25.6027,25.4954,25.5401,89804.0
2020-11-09 14:20:00,28.58,28.58,28.47,28.52,80807.0,25.5401,25.5401,25.4418,25.4865,80807.0
2020-11-09 14:30:00,28.51,28.51,28.43,28.48,72604.0,25.4775,25.4775,25.4061,25.4507,72604.0
2020-11-09 14:40:00,28.47,28.51,28.43,28.46,81624.0,25.4418,25.4775,25.4061,25.4329,81624.0
2020-11-09 14:50:00,28.45,28.45,28.29,28.32,167142.0,25.4239,25.4239,25.2809,25.3078,167142.0
2020-11-09 15:00:00,28.31,28.36,28.29,28.3,103197.0,25.2988,25.3435,25.2809,25.2899,103197.0
2020-11-09 15:10:00,28.31,28.36,28.29,28.32,227069.0,25.2988,25.3435,25.2809,25.3078,227069.0
2020-11-09 15:20:00,28.32,28.32,28.17,28.18,158273.0,25.3078,25.3078,25.1737,25.1826,158273.0
2020-11-09 15:30:00,28.18,28.21,28.1,28.14,448901.0,25.1826,25.2095,25.1112,25.1469,448901.0
2020-11-09 15:40:00,28.15,28.21,28.1,28.12,274599.0,25.1558,25.2095,25.1112,25.129,274599.0
2020-11-09 15:50:00,28.11,28.11,27.69,27.7,1150584.0,25.1201,25.1201,24.7448,24.7537,1150584.0
2020-11-10 09:30:00,27.26,27.47,27.14,27.15,277608.0,24.3605,24.5482,24.2533,24.2622,277608.0
2020-11-10 09:40:00,27.15,27.42,27.11,27.41,176274.0,24.2622,24.5035,24.2265,24.4945,176274.0
2020-11-10 09:50:00,27.4,27.46,27.33,27.42,160298.0,24.4856,24.5392,24.4231,24.5035,160298.0
2020-11-10 10:00:00,27.41,27.45,27.27,27.39,293957.0,24.4945,24.5303,24.3694,24.4767,293957.0
2020-11-10 10:10:00,27.39,27.41,27.3,27.41,179211.0,24.4767,24.4945,24.3962,24.4945,179211.0
2020-11-10 10:20:00,27.4,27.48,27.34,27.43,151921.0,24.4856,24.5571,24.432,24.5124,151921.0
2020-11-10 10:30:00,27.43,27.51,27.38,27.39,141193.0,24.5124,24.5839,24.4677,24.4767,141193.0
2020-11-10 10:40:00,27.39,27.6,27.39,27.6,135960.0,24.4767,24.6643,24.4767,24.6643,135960.0
2020-11-10 10:50:00,27.6,27.75,27.59,27.75,103005.0,24.6643,24.7984,24.6554,24.7984,103005.0
2020-11-10 11:00:00,27.75,27.81,27.74,27.8,96851.0,24.7984,24.852,24.7894,24.8431,96851.0
2020-11-10 11:10:00,27.8,27.89,27.8,27.89,94484.0,24.8431,24.9235,24.8431,24.9235,94484.0
2020-11-10 11:20:00,27.88,27.94,27.84,27.92,78920.0,24.9146,24.9682,24.8788,24.9503,78920.0
2020-11-10 11:30:00,27.91,27.97,27.72,27.75,90713.0,24.9414,24.995,24.7716,24.7984,90713.0
2020-11-10 11:40:00,27.76,27.93,27.76,27.88,108353.0,24.8073,24.9592,24.8073,24.9146,108353.0
2020-11-10 11:50:00,27.87,27.99,27.87,27.96,152045.0,24.9056,25.0129,24.9056,24.986,152045.0
2020-11-10 12:00:00,27.95,28.08,27.94,28.05,75740.0,24.9771,25.0933,24.9682,25.0665,75740.0
2020-11-10 12:10:00,28.05,28.19,28.05,28.15,477920.0,25.0665,25.1916,25.0665,25.1558,477920.0
2020-11-10 12:20:00,28.14,28.2,28.09,28.1,542739.0,25.1469,25.2005,25.1022,25.1112,542739.0
2020-11-10 12:30:00,28.1,28.1,28.04,28.08,67306.0,25.1112,25.1112,25.0575,25.0933,67306.0
2020-11-10 12:40:00,28.08,28.14,28.05,28.12,66823.0,25.0933,25.1469,25.0665,25.129,66823.0
2020-11-10 12:50:00,28.13,28.18,28.07,28.18,45677.0,25.138,25.1826,25.0843,25.1826,45677.0
2020-11-10 13:00:00,28.18,28.26,28.17,28.18,157454.0,25.1826,25.2541,25.1737,25.1826,157454.0
2020-11-10 13:10:00,28.18,28.2,28.11,28.12,56775.0,25.1826,25.2005,25.1201,25.129,56775.0
2020-11-10 13:20:00,28.12,28.15,28.07,28.07,73463.0,25.129,25.1558,25.0843,25.0843,73463.0
2020-11-10 13:30:00,28.06,28.1,27.99,28.1,90330.0,25.0754,25.1112,25.0129,25.1112,90330.0
2020-11-10 13:40:00,28.1,28.17,28.1,28.16,52835.0,25.1112,25.1737,25.1112,25.1648,52835.0
2020-11-10 13:50:00,28.16,28.32,28.16,28.32,115606.0,25.1648,25.3078,25.1648,25.3078,115606.0
2020-11-10 14:00:00,28.32,28.4,28.3,28.38,47958.0,25.3078,25.3792,25.2899,25.3614,47958.0
2020-11-10 14:10:00,28.38,28.38,28.2,28.24,120971.0,25.3614,25.3614,25.2005,25.2363,120971.0
2020-11-10 14:20:00,28.24,28.3,28.12,28.18,167892.0,25.2363,25.2899,25.129,25.1826,167892.0
2020-11-10 14:30:00,28.17,28.31,28.17,28.3,47199.0,25.1737,25.2988,25.1737,25.2899,47199.0
2020-11-10 14:40:00,28.31,28.37,28.19,28.23,102591.0,25.2988,25.3524,25.1916,25.2273,102591.0
2020-11-10 14:50:00,28.22,28.26,28.19,28.22,67343.0,25.2184,25.2541,25.1916,25.2184,67343.0
2020-11-10 15:00:00,28.21,28.22,28.1,28.13,93301.0,25.2095,25.2184,25.1112,25.138,93301.0
2020-11-10 15:10:00,28.13,28.2,28.1,28.17,67055.0,25.138,25.2005,25.1112,25.1737,67055.0
2020-11-10 15:20:00,28.18,28.28,28.17,28.28,72057.0,25.1826,25.272,25.1737,25.272,72057.0
2020-11-10 15:30:00,28.27,28.34,28.26,28.3,143037.0,25.2631,25.3256,25.2541,25.2899,143037.0
2020-11-10 15:40:00,28.3,28.48,28.29,28.4,227012.0,25.2899,25.4507,25.2809,25.3792,227012.0
2020-11-10 15:50:00,28.4,28.41,28.32,28.38,449642.0,25.3792,25.3882,25.3078,25.3614,449642.0
2020-11-11 09:30:00,28.53,28.71,28.47,28.65,165993.0,25.4954,25.6563,25.4418,25.6027,165993.0
2020-11-11 09:40:00,28.66,28.86,28.64,28.85,94202.0,25.6116,25.7903,25.5937,25.7814,94202.0
2020-11-11 09:50:00,28.86,28.93,28.79,28.8,87030.0,25.7903,25.8529,25.7278,25.7367,87030.0
2020-11-11 10:00:00,28.81,29.04,28.81,29.0,145785.0,25.7456,25.9512,25.7456,25.9154,145785.0
2020-11-11 10:10:00,29.0,29.13,28.97,29.11,86672.0,25.9154,26.0316,25.8886,26.0137,86672.0
2020-11-11 10:20:00,29.11,29.29,29.1,29.29,104368.0,26.0137,26.1746,26.0048,26.1746,104368.0
2020-11-11 10:30:00,29.3,29.35,29.26,29.35,80710.0,26.1835,26.2282,26.1478,26.2282,80710.0
2020-11-11 10:40:00,29.34,29.4,29.31,29.39,89984.0,26.2193,26.2729,26.1925,26.2639,89984.0
2020-11-11 10:50:00,29.39,29.41,29.31,29.32,97102.0,26.2639,26.2818,26.1925,26.2014,97102.0
2020-11-11 11:00:00,29.31,29.34,29.29,29.33,44535.0,26.1925,26.2193,26.1746,26.2103,44535.0
2020-11-11 11:10:00,29.33,29.46,29.32,29.43,89721.0,26.2103,26.3265,26.2014,26.2997,89721.0
2020-11-11 11:20:00,29.43,29.44,29.36,29.42,147725.0,26.2997,26.3086,26.2371,26.2908,147725.0
2020-11-11 11:30:00,29.42,29.43,29.38,29.42,87931.0,26.2908,26.2997,26.255,26.2908,87931.0
2020-11-11 11:40:00,29.42,29.46,29.4,29.46,106797.0,26.2908,26.3265,26.2729,26.3265,106797.0
2020-11-11 11:50:00,29.46,29.55,29.45,29.55,57429.0,26.3265,26.4069,26.3176,26.4069,57429.0
2020-11-11 12:00:00,29.55,29.69,29.55,29.67,85704.0,26.4069,26.532,26.4069,26.5142,85704.0
2020-11-11 12:10:00,29.67,29.72,29.63,29.64,90114.0,26.5142,26.5588,26.4784,26.4874,90114.0
2020-11-11 12:20:00,29.63,29.63,29.49,29.51,108496.0,26.4784,26.4784,26.3533,26.3712,108496.0
2020-11-11 12:30:00,29.51,29.61,29.5,29.59,73147.0,26.3712,26.4605,26.3622,26.4427,73147.0
2020-11-11 12:40:00,29.59,29.64,29.54,29.62,67343.0,26.4427,26.4874,26.398,26.4695,67343.0
2020-11-11 12:50:00,29.62,29.66,29.6,29.63,49237.0,26.4695,26.5052,26.4516,26.4784,49237.0
2020-11-11 13:00:00,29.63,29.7,29.61,29.66,72803.0,26.4784,26.541,26.4605,26.5052,72803.0
2020-11-11 13:10:00,29.66,29.66,29.61,29.65,103995.0,26.5052,26.5052,26.4605,26.4963,103995.0
2020-11-11 13:20:00,29.65,29.66,29.56,29.58,135164.0,26.4963,26.5052,26.4159,26.4337,135164.0
2020-11-11 13:30:00,29.58,29.62,29.55,29.62,48989.0,26.4337,26.4695,26.4069,26.4695,48989.0
2020-11-11 13:40:00,29.62,29.62,29.47,29.48,54971.0,26.4695,26.4695,26.3354,26.3444,54971.0
2020-11-11 13:50:00,29.48,29.48,29.43,29.46,63455.0,26.3444,26.3444,26.2997,26.3265,63455.0
2020-11-11 14:00:00,29.46,29.5,29.44,29.44,68285.0,26.3265,26.3622,26.3086,26.3086,68285.0
2020-11-11 14:10:00,29.45,29.46,29.4,29.4,77025.0,26.3176,26.3265,26.2729,26.2729,77025.0
2020-11-11 14:20:00,29.4,29.41,29.34,29.37,78730.0,26.2729,26.2818,26.2193,26.2461,78730.0
2020-11-11 14:30:00,29.37,29.37,29.3,29.3,75819.0,26.2461,26.2461,26.1835,26.1835,75819.0
2020-11-11 14:40:00,29.3,29.3,29.22,29.23,97195.0,26.1835,26.1835,26.112,26.121,97195.0
2020-11-11 14:50:00,29.23,29.26,29.22,29.24,84733.0,26.121,26.1478,26.112,26.1299,84733.0
2020-11-11 15:00:00,29.24,29.32,29.23,29.32,101349.0,26.1299,26.2014,26.121,26.2014,101349.0
2020-11-11 15:10:00,29.31,29.37,29.31,29.37,73157.0,26.1925,26.2461,26.1925,26.2461,73157.0
2020-11-11 15:20:00,29.36,29.38,29.3,29.3,127275.0,26.2371,26.255,26.1835,26.1835,127275.0
2020-11-11 15:30:00,29.3,29.37,29.3,29.37,119678.0,26.1835,26.2461,26.1835,26.2461,119678.0
2020-11-11 15:40:00,29.37,29.41,29.31,29.39,197304.0,26.2461,26.2818,26.1925,26.2639,197304.0
2020-11-11 15:50:00,29.4,29.45,29.38,29.41,367932.0,26.2729,26.3176,26.255,26.2818,367932.0
2020-11-12 09:30:00,29.51,29.54,29.09,29.09,127115.0,26.3712,26.398,25.9959,25.9959,127115.0
2020-11-12 09:40:00,29.09,29.12,28.99,29.04,84235.0,25.9959,26.0227,25.9065,25.9512,84235.0
2020-11-12 09:50:00,29.04,29.12,29.02,29.1,79003.0,25.9512,26.0227,25.9333,26.0048,79003.0
2020-11-12 10:00:00,29.1,29.2,29.07,29.16,113835.0,26.0048,26.0942,25.978,26.0584,113835.0
2020-11-12 10:10:00,29.16,29.16,28.95,28.98,82078.0,26.0584,26.0584,25.8707,25.8976,82078.0
2020-11-12 10:20:00,28.99,29.03,28.96,28.97,57765.0,25.9065,25.9422,25.8797,25.8886,57765.0
2020-11-12 10:30:00,28.97,29.08,28.97,29.08,51743.0,25.8886,25.9869,25.8886,25.9869,51743.0
2020-11-12 10:40:00,29.08,29.21,29.08,29.12,68969.0,25.9869,26.1031,25.9869,26.0227,68969.0
2020-11-12 10:50:00,29.12,29.17,29.09,29.16,51753.0,26.0227,26.0673,25.9959,26.0584,51753.0
2020-11-12 11:00:00,29.15,29.24,29.15,29.21,47264.0,26.0495,26.1299,26.0495,26.1031,47264.0
2020-11-12 11:10:00,29.21,29.22,29.12,29.13,42886.0,26.1031,26.112,26.0227,26.0316,42886.0
2020-11-12 11:20:00,29.13,29.18,29.12,29.15,55439.0,26.0316,26.0763,26.0227,26.0495,55439.0
2020-11-12 11:30:00,29.16,29.19,29.06,29.07,31041.0,26.0584,26.0852,25.969,25.978,31041.0
2020-11-12 11:40:00,29.07,29.07,29.03,29.03,36471.0,25.978,25.978,25.9422,25.9422,36471.0
2020-11-12 11:50:00,29.03,29.04,28.98,28.98,35731.0,25.9422,25.9512,25.8976,25.8976,35731.0
2020-11-12 12:00:00,28.99,29.05,28.98,29.04,36528.0,25.9065,25.9601,25.8976,25.9512,36528.0
2020-11-12 12:10:00,29.04,29.07,29.02,29.04,43984.0,25.9512,25.978,25.9333,25.9512,43984.0
2020-11-12 12:20:00,29.04,29.07,28.95,28.96,46130.0,25.9512,25.978,25.8707,25.8797,46130.0
2020-11-12 12:30:00,28.96,28.97,28.87,28.89,34837.0,25.8797,25.8886,25.7993,25.8171,34837.0
2020-11-12 12:40:00,28.89,28.9,28.85,28.87,44687.0,25.8171,25.8261,25.7814,25.7993,44687.0
2020-11-12 12:50:00,28.87,28.94,28.84,28.91,49505.0,25.7993,25.8618,25.7724,25.835,49505.0
2020-11-12 13:00:00,28.91,28.94,28.88,28.91,39997.0,25.835,25.8618,25.8082,25.835,39997.0
2020-11-12 13:10:00,28.92,28.92,28.83,28.86,36572.0,25.8439,25.8439,25.7635,25.7903,36572.0
2020-11-12 13:20:00,28.86,28.92,28.85,28.9,55433.0,25.7903,25.8439,25.7814,25.8261,55433.0
2020-11-12 13:30:00,28.9,28.95,28.89,28.93,33418.0,25.8261,25.8707,25.8171,25.8529,33418.0
2020-11-12 13:40:00,28.92,28.96,28.91,28.92,33940.0,25.8439,25.8797,25.835,25.8439,33940.0
2020-11-12 13:50:00,28.92,28.98,28.9,28.97,40790.0,25.8439,25.8976,25.8261,25.8886,40790.0
2020-11-12 14:00:00,28.97,28.97,28.85,28.86,98817.0,25.8886,25.8886,25.7814,25.7903,98817.0
2020-11-12 14:10:00,28.87,28.88,28.79,28.8,48958.0,25.7993,25.8082,25.7278,25.7367,48958.0
2020-11-12 14:20:00,28.81,28.83,28.79,28.8,58259.0,25.7456,25.7635,25.7278,25.7367,58259.0
2020-11-12 14:30:00,28.8,28.89,28.79,28.85,90492.0,25.7367,25.8171,25.7278,25.7814,90492.0
2020-11-12 14:40:00,28.85,28.86,28.8,28.85,63740.0,25.7814,25.7903,25.7367,25.7814,63740.0
2020-11-12 14:50:00,28.85,28.89,28.84,28.88,82165.0,25.7814,25.8171,25.7724,25.8082,82165.0
2020-11-12 15:00:00,28.87,28.91,28.83,28.91,99932.0,25.7993,25.835,25.7635,25.835,99932.0
2020-11-12 15:10:00,28.91,29.12,28.9,29.05,200896.0,25.835,26.0227,25.8261,25.9601,200896.0
2020-11-12 15:20:00,29.05,29.05,28.98,29.0,73814.0,25.9601,25.9601,25.8976,25.9154,73814.0
2020-11-12 15:30:00,28.99,29.03,28.97,29.03,185981.0,25.9065,25.9422,25.8886,25.9422,185981.0
2020-11-12 15:40:00,29.03,29.07,29.01,29.06,161538.0,25.9422,25.978,25.9244,25.969,161538.0
2020-11-12 15:50:00,29.06,29.12,29.02,29.05,384768.0,25.969,26.0227,25.9333,25.9601,384768.0
2020-11-13 09:30:00,29.1,29.48,29.09,29.22,65432.0,26.0048,26.3444,25.9959,26.112,65432.0
2020-11-13 09:40:00,29.22,29.32,29.2,29.3,30372.0,26.112,26.2014,26.0942,26.1835,30372.0
2020-11-13 09:50:00,29.3,29.35,29.24,29.35,48828.0,26.1835,26.2282,26.1299,26.2282,48828.0
2020-11-13 10:00:00,29.35,29.36,29.29,29.3,47023.0,26.2282,26.2371,26.1746,26.1835,47023.0
2020-11-13 10:10:00,29.3,29.3,29.21,29.23,23718.0,26.1835,26.1835,26.1031,26.121,23718.0
2020-11-13 10:20:00,29.23,29.28,29.22,29.25,32949.0,26.121,26.1656,26.112,26.1388,32949.0
2020-11-13 10:30:00,29.25,29.27,29.23,29.26,25019.0,26.1388,26.1567,26.121,26.1478,25019.0
2020-11-13 10:40:00,29.26,29.34,29.25,29.34,22731.0,26.1478,26.2193,26.1388,26.2193,22731.0
2020-11-13 10:50:00,29.33,29.33,29.27,29.29,21096.0,26.2103,26.2103,26.1567,26.1746,21096.0
2020-11-13 11:00:00,29.3,29.38,29.29,29.37,17885.0,26.1835,26.255,26.1746,26.2461,17885.0
2020-11-13 11:10:00,29.37,29.37,29.28,29.29,25336.0,26.2461,26.2461,26.1656,26.1746,25336.0
2020-11-13 11:20:00,29.29,29.32,29.26,29.27,27987.0,26.1746,26.2014,26.1478,26.1567,27987.0
2020-11-13 11:30:00,29.27,29.27,29.24,29.26,10088.0,26.1567,26.1567,26.1299,26.1478,10088.0
2020-11-13 11:40:00,29.27,29.32,29.26,29.3,18641.0,26.1567,26.2014,26.1478,26.1835,18641.0
2020-11-13 11:50:00,29.3,29.34,29.29,29.33,32404.0,26.1835,26.2193,26.1746,26.2103,32404.0
2020-11-13 12:00:00,29.33,29.35,29.31,29.32,31944.0,26.2103,26.2282,26.1925,26.2014,31944.0
2020-11-13 12:10:00,29.32,29.34,29.28,29.28,33667.0,26.2014,26.2193,26.1656,26.1656,33667.0
2020-11-13 12:20:00,29.28,29.28,29.24,29.26,19042.0,26.1656,26.1656,26.1299,26.1478,19042.0
2020-11-13 12:30:00,29.26,29.26,29.22,29.24,25463.0,26.1478,26.1478,26.112,26.1299,25463.0
2020-11-13 12:40:00,29.24,29.26,29.19,29.22,28534.0,26.1299,26.1478,26.0852,26.112,28534.0
2020-11-13 12:50:00,29.23,29.25,29.22,29.25,15919.0,26.121,26.1388,26.112,26.1388,15919.0
2020-11-13 13:00:00,29.25,29.26,29.23,29.25,15393.0,26.1388,26.1478,26.121,26.1388,15393.0
2020-11-13 13:10:00,29.26,29.26,29.21,29.25,30112.0,26.1478,26.1478,26.1031,26.1388,30112.0
2020-11-13 13:20:00,29.25,29.25,29.21,29.21,20422.0,26.1388,26.1388,26.1031,26.1031,20422.0
2020-11-13 13:30:00,29.22,29.25,29.2,29.23,21601.0,26.112,26.1388,26.0942,26.121,21601.0
2020-11-13 13:40:00,29.23,29.25,29.21,29.23,28060.0,26.121,26.1388,26.1031,26.121,28060.0
2020-11-13 13:50:00,29.24,29.26,29.24,29.26,44181.0,26.1299,26.1478,26.1299,26.1478,44181.0
2020-11-13 14:00:00,29.26,29.26,29.24,29.26,37225.0,26.1478,26.1478,26.1299,26.1478,37225.0
2020-11-13 14:10:00,29.26,29.26,29.19,29.22,41399.0,26.1478,26.1478,26.0852,26.112,41399.0
2020-11-13 14:20:00,29.23,29.26,29.22,29.26,24833.0,26.121,26.1478,26.112,26.1478,24833.0
2020-11-13 14:30:00,29.26,29.27,29.23,29.27,27358.0,26.1478,26.1567,26.121,26.1567,27358.0
2020-11-13 14:40:00,29.27,29.28,29.25,29.25,20738.0,26.1567,26.1656,26.1388,26.1388,20738.0
2020-11-13 14:50:00,29.26,29.27,29.23,29.25,54666.0,26.1478,26.1567,26.121,26.1388,54666.0
2020-11-13 15:00:00,29.25,29.26,29.22,29.26,40070.0,26.1388,26.1478,26.112,26.1478,40070.0
2020-11-13 15:10:00,29.26,29.28,29.23,29.26,45453.0,26.1478,26.1656,26.121,26.1478,45453.0
2020-11-13 15:20:00,29.26,29.27,29.23,29.26,104143.0,26.1478,26.1567,26.121,26.1478,104143.0
2020-11-13 15:30:00,29.26,29.31,29.25,29.26,129140.0,26.1478,26.1925,26.1388,26.1478,129140.0
2020-11-13 15:40:00,29.27,29.27,29.24,29.26,131128.0,26.1567,26.1567,26.1299,26.1478,131128.0
2020-11-13 15:50:00,29.26,29.31,29.23,29.27,338645.0,26.1478,26.1925,26.121,26.1567,338645.0
2020-11-16 09:30:00,29.31,29.47,29.27,29.39,115292.0,26.1925,26.3354,26.1567,26.2639,115292.0
2020-11-16 09:40:00,29.39,29.43,29.32,29.43,119166.0,26.2639,26.2997,26.2014,26.2997,119166.0
2020-11-16 09:50:00,29.43,29.45,29.37,29.43,103116.0,26.2997,26.3176,26.2461,26.2997,103116.0
2020-11-16 10:00:00,29.43,29.54,29.42,29.53,110157.0,26.2997,26.398,26.2908,26.3891,110157.0
2020-11-16 10:10:00,29.53,29.58,29.5,29.56,48774.0,26.3891,26.4337,26.3622,26.4159,48774.0
2020-11-16 10:20:00,29.57,29.68,29.56,29.64,52433.0,26.4248,26.5231,26.4159,26.4874,52433.0
2020-11-16 10:30:00,29.64,29.66,29.6,29.62,43980.0,26.4874,26.5052,26.4516,26.4695,43980.0
2020-11-16 10:40:00,29.62,29.63,29.56,29.57,48974.0,26.4695,26.4784,26.4159,26.4248,48974.0
2020-11-16 10:50:00,29.56,29.57,29.43,29.47,132248.0,26.4159,26.4248,26.2997,26.3354,132248.0
2020-11-16 11:00:00,29.47,29.51,29.44,29.47,105632.0,26.3354,26.3712,26.3086,26.3354,105632.0
2020-11-16 11:10:00,29.47,29.47,29.4,29.4,81558.0,26.3354,26.3354,26.2729,26.2729,81558.0
2020-11-16 11:20:00,29.4,29.44,29.39,29.41,52141.0,26.2729,26.3086,26.2639,26.2818,52141.0
2020-11-16 11:30:00,29.42,29.42,29.32,29.33,67605.0,26.2908,26.2908,26.2014,26.2103,67605.0
2020-11-16 11:40:00,29.33,29.34,29.28,29.29,45218.0,26.2103,26.2193,26.1656,26.1746,45218.0
2020-11-16 11:50:00,29.29,29.32,29.24,29.25,66181.0,26.1746,26.2014,26.1299,26.1388,66181.0
2020-11-16 12:00:00,29.25,29.28,29.23,29.26,46071.0,26.1388,26.1656,26.121,26.1478,46071.0
2020-11-16 12:10:00,29.26,29.3,29.19,29.19,160385.0,26.1478,26.1835,26.0852,26.0852,160385.0
2020-11-16 12:20:00,29.19,29.19,29.12,29.13,78523.0,26.0852,26.0852,26.0227,26.0316,78523.0
2020-11-16 12:30:00,29.13,29.16,29.09,29.13,94295.0,26.0316,26.0584,25.9959,26.0316,94295.0
2020-11-16 12:40:00,29.14,29.16,29.1,29.12,32674.0,26.0405,26.0584,26.0048,26.0227,32674.0
2020-11-16 12:50:00,29.12,29.16,29.09,29.14,48315.0,26.0227,26.0584,25.9959,26.0405,48315.0
2020-11-16 13:00:00,29.14,29.17,29.11,29.17,42951.0,26.0405,26.0673,26.0137,26.0673,42951.0
2020-11-16 13:10:00,29.17,29.19,29.15,29.18,42570.0,26.0673,26.0852,26.0495,26.0763,42570.0
2020-11-16 13:20:00,29.18,29.18,29.1,29.11,37071.0,26.0763,26.0763,26.0048,26.0137,37071.0
2020-11-16 13:30:00,29.12,29.18,29.1,29.16,27124.0,26.0227,26.0763,26.0048,26.0584,27124.0
2020-11-16 13:40:00,29.15,29.16,29.09,29.11,44020.0,26.0495,26.0584,25.9959,26.0137,44020.0
2020-11-16 13:50:00,29.12,29.21,29.12,29.21,29212.0,26.0227,26.1031,26.0227,26.1031,29212.0
2020-11-16 14:00:00,29.2,29.21,29.17,29.18,54521.0,26.0942,26.1031,26.0673,26.0763,54521.0
2020-11-16 14:10:00,29.17,29.18,29.09,29.12,99915.0,26.0673,26.0763,25.9959,26.0227,99915.0
2020-11-16 14:20:00,29.13,29.21,29.12,29.2,37277.0,26.0316,26.1031,26.0227,26.0942,37277.0
2020-11-16 14:30:00,29.2,29.23,29.18,29.23,35056.0,26.0942,26.121,26.0763,26.121,35056.0
2020-11-16 14:40:00,29.23,29.27,29.21,29.25,40261.0,26.121,26.1567,26.1031,26.1388,40261.0
2020-11-16 14:50:00,29.25,29.28,29.24,29.25,27279.0,26.1388,26.1656,26.1299,26.1388,27279.0
2020-11-16 15:00:00,29.24,29.26,29.21,29.25,45402.0,26.1299,26.1478,26.1031,26.1388,45402.0
2020-11-16 15:10:00,29.25,29.31,29.25,29.3,45357.0,26.1388,26.1925,26.1388,26.1835,45357.0
2020-11-16 15:20:00,29.3,29.38,29.3,29.36,74387.0,26.1835,26.255,26.1835,26.2371,74387.0
2020-11-16 15:30:00,29.36,29.44,29.35,29.4,70369.0,26.2371,26.3086,26.2282,26.2729,70369.0
2020-11-16 15:40:00,29.4,29.41,29.33,29.35,239434.0,26.2729,26.2818,26.2103,26.2282,239434.0
2020-11-16 15:50:00,29.33,29.48,29.23,29.47,405550.0,26.2103,26.3444,26.121,26.3354,405550.0
2020-11-17 09:30:00,28.3,28.4,28.24,28.35,1814412.0,25.2899,25.3792,25.2363,25.3346,1814412.0
2020-11-17 09:40:00,28.35,28.47,28.33,28.46,1828134.0,25.3346,25.4418,25.3167,25.4329,1828134.0
2020-11-17 09:50:00,28.46,28.53,28.36,28.36,1317833.0,25.4329,25.4954,25.3435,25.3435,1317833.0
2020-11-17 10:00:00,28.37,28.5,28.35,28.45,1141114.0,25.3524,25.4686,25.3346,25.4239,1141114.0
2020-11-17 10:10:00,28.45,28.66,28.43,28.5,1820293.0,25.4239,25.6116,25.4061,25.4686,1820293.0
2020-11-17 10:20:00,28.49,28.62,28.47,28.53,1036418.0,25.4597,25.5758,25.4418,25.4954,1036418.0
2020-11-17 10:30:00,28.53,28.54,28.41,28.46,726333.0,25.4954,25.5044,25.3882,25.4329,726333.0
2020-11-17 10:40:00,28.46,28.56,28.44,28.53,674649.0,25.4329,25.5222,25.415,25.4954,674649.0
2020-11-17 10:50:00,28.53,28.81,28.52,28.74,915751.0,25.4954,25.7456,25.4865,25.6831,915751.0
2020-11-17 11:00:00,28.73,28.75,28.61,28.71,340255.0,25.6741,25.692,25.5669,25.6563,340255.0
2020-11-17 11:10:00,28.71,28.73,28.58,28.64,219791.0,25.6563,25.6741,25.5401,25.5937,219791.0
2020-11-17 11:20:00,28.64,28.72,28.48,28.71,587049.0,25.5937,25.6652,25.4507,25.6563,587049.0
2020-11-17 11:30:00,28.71,28.75,28.65,28.71,201796.0,25.6563,25.692,25.6027,25.6563,201796.0
2020-11-17 11:40:00,28.72,28.78,28.67,28.74,150406.0,25.6652,25.7188,25.6205,25.6831,150406.0
2020-11-17 11:50:00,28.74,28.77,28.69,28.75,325926.0,25.6831,25.7099,25.6384,25.692,325926.0
2020-11-17 12:00:00,28.76,28.87,28.74,28.8,221389.0,25.701,25.7993,25.6831,25.7367,221389.0
2020-11-17 12:10:00,28.78,28.86,28.77,28.82,191169.0,25.7188,25.7903,25.7099,25.7546,191169.0
2020-11-17 12:20:00,28.82,28.86,28.78,28.83,159905.0,25.7546,25.7903,25.7188,25.7635,159905.0
2020-11-17 12:30:00,28.83,28.86,28.82,28.85,154556.0,25.7635,25.7903,25.7546,25.7814,154556.0
2020-11-17 12:40:00,28.85,28.99,28.84,28.98,253605.0,25.7814,25.9065,25.7724,25.8976,253605.0
2020-11-17 12:50:00,28.98,29.03,28.93,29.02,565268.0,25.8976,25.9422,25.8529,25.9333,565268.0
2020-11-17 13:00:00,29.02,29.18,29.01,29.17,531668.0,25.9333,26.0763,25.9244,26.0673,531668.0
2020-11-17 13:10:00,29.17,29.2,29.14,29.17,266008.0,26.0673,26.0942,26.0405,26.0673,266008.0
2020-11-17 13:20:00,29.17,29.21,29.16,29.19,270331.0,26.0673,26.1031,26.0584,26.0852,270331.0
2020-11-17 13:30:00,29.19,29.21,29.17,29.2,305642.0,26.0852,26.1031,26.0673,26.0942,305642.0
2020-11-17 13:40:00,29.2,29.22,29.17,29.2,298193.0,26.0942,26.112,26.0673,26.0942,298193.0
2020-11-17 13:50:00,29.2,29.25,29.19,29.25,421872.0,26.0942,26.1388,26.0852,26.1388,421872.0
2020-11-17 14:00:00,29.25,29.28,29.24,29.27,338763.0,26.1388,26.1656,26.1299,26.1567,338763.0
2020-11-17 14:10:00,29.27,29.29,29.21,29.25,548255.0,26.1567,26.1746,26.1031,26.1388,548255.0
2020-11-17 14:20:00,29.25,29.27,29.18,29.23,318578.0,26.1388,26.1567,26.0763,26.121,318578.0
2020-11-17 14:30:00,29.23,29.28,29.22,29.25,394143.0,26.121,26.1656,26.112,26.1388,394143.0
2020-11-17 14:40:00,29.25,29.27,29.22,29.25,390089.0,26.1388,26.1567,26.112,26.1388,390089.0
2020-11-17 14:50:00,29.25,29.28,29.23,29.28,293891.0,26.1388,26.1656,26.121,26.1656,293891.0
2020-11-17 15:00:00,29.28,29.3,29.26,29.3,410241.0,26.1656,26.1835,26.1478,26.1835,410241.0
2020-11-17 15:10:00,29.3,29.31,29.26,29.31,443493.0,26.1835,26.1925,26.1478,26.1925,443493.0
2020-11-17 15:20:00,29.3,29.31,29.25,29.27,412817.0,26.1835,26.1925,26.1388,26.1567,412817.0
2020-11-17 15:30:00,29.27,29.3,29.26,29.3,554340.0,26.1567,26.1835,26.1478,26.1835,554340.0
2020-11-17 15:40:00,29.3,29.31,29.26,29.27,782522.0,26.1835,26.1925,26.1478,26.1567,782522.0
2020-11-17 15:50:00,29.26,29.27,29.11,29.18,1877662.0,26.1478,26.1567,26.0137,26.0763,1877662.0
2020-11-18 09:30:00,29.45,29.49,29.31,29.44,397783.0,26.3176,26.3533,26.1925,26.3086,397783.0
2020-11-18 09:40:00,29.43,29.5,29.42,29.49,204662.0,26.2997,26.3622,26.2908,26.3533,204662.0
2020-11-18 09:50:00,29.49,29.5,29.39,29.49,355837.0,26.3533,26.3622,26.2639,26.3533,355837.0
2020-11-18 10:00:00,29.49,29.53,29.45,29.49,389294.0,26.3533,26.3891,26.3176,26.3533,389294.0
2020-11-18 10:10:00,29.49,29.54,29.48,29.51,167634.0,26.3533,26.398,26.3444,26.3712,167634.0
2020-11-18 10:20:00,29.51,29.58,29.5,29.58,305402.0,26.3712,26.4337,26.3622,26.4337,305402.0
2020-11-18 10:30:00,29.58,29.62,29.57,29.62,197295.0,26.4337,26.4695,26.4248,26.4695,197295.0
2020-11-18 10:40:00,29.62,29.66,29.61,29.66,316402.0,26.4695,26.5052,26.4605,26.5052,316402.0
2020-11-18 10:50:00,29.66,29.7,29.66,29.7,289915.0,26.5052,26.541,26.5052,26.541,289915.0
2020-11-18 11:00:00,29.7,29.73,29.68,29.71,204615.0,26.541,26.5678,26.5231,26.5499,204615.0
2020-11-18 11:10:00,29.71,29.73,29.64,29.69,189169.0,26.5499,26.5678,26.4874,26.532,189169.0
2020-11-18 11:20:00,29.69,29.73,29.67,29.71,106077.0,26.532,26.5678,26.5142,26.5499,106077.0
2020-11-18 11:30:00,29.72,29.72,29.67,29.69,128229.0,26.5588,26.5588,26.5142,26.532,128229.0
2020-11-18 11:40:00,29.69,29.69,29.59,29.64,138003.0,26.532,26.532,26.4427,26.4874,138003.0
2020-11-18 11:50:00,29.64,29.65,29.63,29.65,92377.0,26.4874,26.4963,26.4784,26.4963,92377.0
2020-11-18 12:00:00,29.65,29.71,29.65,29.71,164072.0,26.4963,26.5499,26.4963,26.5499,164072.0
2020-11-18 12:10:00,29.71,29.72,29.68,29.69,77566.0,26.5499,26.5588,26.5231,26.532,77566.0
2020-11-18 12:20:00,29.69,29.73,29.69,29.73,113742.0,26.532,26.5678,26.532,26.5678,113742.0
2020-11-18 12:30:00,29.73,29.73,29.71,29.73,111643.0,26.5678,26.5678,26.5499,26.5678,111643.0
2020-11-18 12:40:00,29.73,29.73,29.68,29.71,116311.0,26.5678,26.5678,26.5231,26.5499,116311.0
2020-11-18 12:50:00,29.71,29.73,29.69,29.71,96104.0,26.5499,26.5678,26.532,26.5499,96104.0
2020-11-18 13:00:00,29.71,29.72,29.69,29.71,118688.0,26.5499,26.5588,26.532,26.5499,118688.0
2020-11-18 13:10:00,29.71,29.72,29.71,29.72,98528.0,26.5499,26.5588,26.5499,26.5588,98528.0
2020-11-18 13:20:00,29.72,29.76,29.71,29.73,192053.0,26.5588,26.5946,26.5499,26.5678,192053.0
2020-11-18 13:30:00,29.73,29.73,29.7,29.73,103005.0,26.5678,26.5678,26.541,26.5678,103005.0
2020-11-18 13:40:00,29.73,29.73,29.63,29.66,123666.0,26.5678,26.5678,26.4784,26.5052,123666.0
2020-11-18 13:50:00,29.66,29.68,29.6,29.67,135813.0,26.5052,26.5231,26.4516,26.5142,135813.0
2020-11-18 14:00:00,29.66,29.68,29.64,29.67,92031.0,26.5052,26.5231,26.4874,26.5142,92031.0
2020-11-18 14:10:00,29.67,29.67,29.63,29.64,114799.0,26.5142,26.5142,26.4784,26.4874,114799.0
2020-11-18 14:20:00,29.64,29.65,29.57,29.61,108930.0,26.4874,26.4963,26.4248,26.4605,108930.0
2020-11-18 14:30:00,29.61,29.61,29.58,29.61,135699.0,26.4605,26.4605,26.4337,26.4605,135699.0
2020-11-18 14:40:00,29.61,29.65,29.57,29.58,261308.0,26.4605,26.4963,26.4248,26.4337,261308.0
2020-11-18 14:50:00,29.58,29.58,29.51,29.55,128952.0,26.4337,26.4337,26.3712,26.4069,128952.0
2020-11-18 15:00:00,29.55,29.58,29.53,29.57,107944.0,26.4069,26.4337,26.3891,26.4248,107944.0
2020-11-18 15:10:00,29.57,29.57,29.54,29.54,127097.0,26.4248,26.4248,26.398,26.398,127097.0
2020-11-18 15:20:00,29.54,29.57,29.44,29.47,173771.0,26.398,26.4248,26.3086,26.3354,173771.0
2020-11-18 15:30:00,29.47,29.48,29.32,29.34,194729.0,26.3354,26.3444,26.2014,26.2193,194729.0
2020-11-18 15:40:00,29.34,29.39,29.29,29.37,293510.0,26.2193,26.2639,26.1746,26.2461,293510.0
2020-11-18 15:50:00,29.37,29.58,29.33,29.49,2299442.0,26.2461,26.4337,26.2103,26.3533,2299442.0
2020-11-19 09:30:00,29.12,29.47,29.12,29.45,151053.0,26.0227,26.3354,26.0227,26.3176,151053.0
2020-11-19 09:40:00,29.46,29.48,29.36,29.48,121958.0,26.3265,26.3444,26.2371,26.3444,121958.0
2020-11-19 09:50:00,29.48,29.54,29.47,29.54,130366.0,26.3444,26.398,26.3354,26.398,130366.0
2020-11-19 10:00:00,29.53,29.56,29.47,29.51,191787.0,26.3891,26.4159,26.3354,26.3712,191787.0
2020-11-19 10:10:00,29.51,29.56,29.51,29.54,285151.0,26.3712,26.4159,26.3712,26.398,285151.0
2020-11-19 10:20:00,29.53,29.63,29.51,29.55,269087.0,26.3891,26.4784,26.3712,26.4069,269087.0
2020-11-19 10:30:00,29.55,29.76,29.55,29.75,158798.0,26.4069,26.5946,26.4069,26.5857,158798.0
2020-11-19 10:40:00,29.75,29.78,29.72,29.75,173375.0,26.5857,26.6125,26.5588,26.5857,173375.0
2020-11-19 10:50:00,29.75,29.81,29.69,29.77,165204.0,26.5857,26.6393,26.532,26.6035,165204.0
2020-11-19 11:00:00,29.76,29.78,29.72,29.77,165651.0,26.5946,26.6125,26.5588,26.6035,165651.0
2020-11-19 11:10:00,29.76,29.78,29.74,29.76,87610.0,26.5946,26.6125,26.5767,26.5946,87610.0
2020-11-19 11:20:00,29.76,29.81,29.75,29.79,146626.0,26.5946,26.6393,26.5857,26.6214,146626.0
2020-11-19 11:30:00,29.8,29.8,29.74,29.77,93734.0,26.6303,26.6303,26.5767,26.6035,93734.0
2020-11-19 11:40:00,29.77,29.79,29.73,29.77,87940.0,26.6035,26.6214,26.5678,26.6035,87940.0
2020-11-19 11:50:00,29.77,29.8,29.76,29.78,102131.0,26.6035,26.6303,26.5946,26.6125,102131.0
2020-11-19 12:00:00,29.78,29.85,29.76,29.85,168097.0,26.6125,26.675,26.5946,26.675,168097.0
2020-11-19 12:10:00,29.85,29.88,29.84,29.87,177458.0,26.675,26.7018,26.6661,26.6929,177458.0
2020-11-19 12:20:00,29.87,29.93,29.85,29.91,208517.0,26.6929,26.7465,26.675,26.7286,208517.0
2020-11-19 12:30:00,29.91,29.97,29.9,29.95,174270.0,26.7286,26.7823,26.7197,26.7644,174270.0
2020-11-19 12:40:00,29.95,29.96,29.89,29.9,140670.0,26.7644,26.7733,26.7108,26.7197,140670.0
2020-11-19 12:50:00,29.9,29.91,29.82,29.82,106210.0,26.7197,26.7286,26.6482,26.6482,106210.0
2020-11-19 13:00:00,29.81,29.84,29.8,29.82,109730.0,26.6393,26.6661,26.6303,26.6482,109730.0
2020-11-19 13:10:00,29.82,29.86,29.81,29.82,77079.0,26.6482,26.684,26.6393,26.6482,77079.0
2020-11-19 13:20:00,29.82,29.84,29.77,29.8,129502.0,26.6482,26.6661,26.6035,26.6303,129502.0
2020-11-19 13:30:00,29.8,29.84,29.77,29.79,85464.0,26.6303,26.6661,26.6035,26.6214,85464.0
2020-11-19 13:40:00,29.79,29.84,29.78,29.83,87802.0,26.6214,26.6661,26.6125,26.6571,87802.0
2020-11-19 13:50:00,29.83,29.84,29.82,29.82,109260.0,26.6571,26.6661,26.6482,26.6482,109260.0
2020-11-19 14:00:00,29.83,29.99,29.82,29.9,215417.0,26.6571,26.8001,26.6482,26.7197,215417.0
2020-11-19 14:10:00,29.91,30.01,29.9,29.96,198334.0,26.7286,26.818,26.7197,26.7733,198334.0
2020-11-19 14:20:00,29.96,30.0,29.94,29.96,136328.0,26.7733,26.8091,26.7554,26.7733,136328.0
2020-11-19 14:30:00,29.96,30.0,29.9,29.91,117857.0,26.7733,26.8091,26.7197,26.7286,117857.0
2020-11-19 14:40:00,29.91,29.92,29.85,29.87,133966.0,26.7286,26.7376,26.675,26.6929,133966.0
2020-11-19 14:50:00,29.87,29.89,29.84,29.86,125206.0,26.6929,26.7108,26.6661,26.684,125206.0
2020-11-19 15:00:00,29.86,29.86,29.83,29.86,96199.0,26.684,26.684,26.6571,26.684,96199.0
2020-11-19 15:10:00,29.86,29.89,29.84,29.88,118810.0,26.684,26.7108,26.6661,26.7018,118810.0
2020-11-19 15:20:00,29.88,29.92,29.82,29.83,171259.0,26.7018,26.7376,26.6482,26.6571,171259.0
2020-11-19 15:30:00,29.83,29.88,29.81,29.83,183559.0,26.6571,26.7018,26.6393,26.6571,183559.0
2020-11-19 15:40:00,29.82,29.85,29.79,29.85,289152.0,26.6482,26.675,26.6214,26.675,289152.0
2020-11-19 15:50:00,29.85,29.87,29.69,29.76,1013572.0,26.675,26.6929,26.532,26.5946,1013572.0
2020-11-20 09:30:00,29.53,29.98,29.51,29.94,302932.0,26.3891,26.7912,26.3712,26.7554,302932.0
2020-11-20 09:40:00,29.94,30.01,29.92,29.96,172093.0,26.7554,26.818,26.7376,26.7733,172093.0
2020-11-20 09:50:00,29.96,30.0,29.93,29.99,63927.0,26.7733,26.8091,26.7465,26.8001,63927.0
2020-11-20 10:00:00,29.99,30.0,29.97,29.99,103773.0,26.8001,26.8091,26.7823,26.8001,103773.0
2020-11-20 10:10:00,29.99,29.99,29.79,29.8,92925.0,26.8001,26.8001,26.6214,26.6303,92925.0
2020-11-20 10:20:00,29.8,29.94,29.79,29.94,52178.0,26.6303,26.7554,26.6214,26.7554,52178.0
2020-11-20 10:30:00,29.94,29.97,29.87,29.91,45686.0,26.7554,26.7823,26.6929,26.7286,45686.0
2020-11-20 10:40:00,29.92,29.92,29.83,29.85,33458.0,26.7376,26.7376,26.6571,26.675,33458.0
2020-11-20 10:50:00,29.86,29.86,29.77,29.83,61530.0,26.684,26.684,26.6035,26.6571,61530.0
2020-11-20 11:00:00,29.83,29.92,29.82,29.86,48566.0,26.6571,26.7376,26.6482,26.684,48566.0
2020-11-20 11:10:00,29.87,29.88,29.77,29.78,50478.0,26.6929,26.7018,26.6035,26.6125,50478.0
2020-11-20 11:20:00,29.78,29.81,29.76,29.78,44374.0,26.6125,26.6393,26.5946,26.6125,44374.0
2020-11-20 11:30:00,29.78,29.87,29.77,29.87,34763.0,26.6125,26.6929,26.6035,26.6929,34763.0
2020-11-20 11:40:00,29.88,29.97,29.88,29.91,80843.0,26.7018,26.7823,26.7018,26.7286,80843.0
2020-11-20 11:50:00,29.9,30.0,29.9,30.0,45732.0,26.7197,26.8091,26.7197,26.8091,45732.0
2020-11-20 12:00:00,29.99,30.0,29.98,29.99,98743.0,26.8001,26.8091,26.7912,26.8001,98743.0
2020-11-20 12:10:00,29.99,30.0,29.95,29.98,53148.0,26.8001,26.8091,26.7644,26.7912,53148.0
2020-11-20 12:20:00,29.98,30.01,29.96,29.99,106793.0,26.7912,26.818,26.7733,26.8001,106793.0
2020-11-20 12:30:00,29.99,30.0,29.96,29.99,47108.0,26.8001,26.8091,26.7733,26.8001,47108.0
2020-11-20 12:40:00,29.99,30.0,29.95,29.95,53135.0,26.8001,26.8091,26.7644,26.7644,53135.0
2020-11-20 12:50:00,29.95,29.95,29.9,29.95,29281.0,26.7644,26.7644,26.7197,26.7644,29281.0
2020-11-20 13:00:00,29.95,29.95,29.92,29.94,26298.0,26.7644,26.7644,26.7376,26.7554,26298.0
2020-11-20 13:10:00,29.94,29.97,29.92,29.96,26865.0,26.7554,26.7823,26.7376,26.7733,26865.0
2020-11-20 13:20:00,29.97,29.99,29.96,29.98,36196.0,26.7823,26.8001,26.7733,26.7912,36196.0
2020-11-20 13:30:00,29.98,29.98,29.95,29.98,19064.0,26.7912,26.7912,26.7644,26.7912,19064.0
2020-11-20 13:40:00,29.98,29.98,29.94,29.97,17114.0,26.7912,26.7912,26.7554,26.7823,17114.0
2020-11-20 13:50:00,29.96,29.99,29.94,29.97,56528.0,26.7733,26.8001,26.7554,26.7823,56528.0
2020-11-20 14:00:00,29.97,29.98,29.94,29.97,38747.0,26.7823,26.7912,26.7554,26.7823,38747.0
2020-11-20 14:10:00,29.97,29.98,29.94,29.94,24358.0,26.7823,26.7912,26.7554,26.7554,24358.0
2020-11-20 14:20:00,29.95,29.97,29.94,29.96,39202.0,26.7644,26.7823,26.7554,26.7733,39202.0
2020-11-20 14:30:00,29.96,29.99,29.94,29.95,41045.0,26.7733,26.8001,26.7554,26.7644,41045.0
2020-11-20 14:40:00,29.96,29.96,29.92,29.94,42200.0,26.7733,26.7733,26.7376,26.7554,42200.0
2020-11-20 14:50:00,29.94,29.94,29.9,29.91,29282.0,26.7554,26.7554,26.7197,26.7286,29282.0
2020-11-20 15:00:00,29.91,29.95,29.91,29.92,45587.0,26.7286,26.7644,26.7286,26.7376,45587.0
2020-11-20 15:10:00,29.92,29.95,29.87,29.9,51507.0,26.7376,26.7644,26.6929,26.7197,51507.0
2020-11-20 15:20:00,29.9,29.92,29.89,29.91,51773.0,26.7197,26.7376,26.7108,26.7286,51773.0
2020-11-20 15:30:00,29.92,29.92,29.88,29.92,72425.0,26.7376,26.7376,26.7018,26.7376,72425.0
2020-11-20 15:40:00,29.92,29.95,29.9,29.92,142059.0,26.7376,26.7644,26.7197,26.7376,142059.0
2020-11-20 15:50:00,29.91,29.92,29.82,29.83,357011.0,26.7286,26.7376,26.6482,26.6571,357011.0
2020-11-23 09:30:00,29.96,30.0,29.86,29.97,119418.0,26.7733,26.8091,26.684,26.7823,119418.0
2020-11-23 09:40:00,29.97,29.98,29.85,29.9,71855.0,26.7823,26.7912,26.675,26.7197,71855.0
2020-11-23 09:50:00,29.91,29.97,29.87,29.89,75329.0,26.7286,26.7823,26.6929,26.7108,75329.0
2020-11-23 10:00:00,29.89,29.9,29.83,29.88,82468.0,26.7108,26.7197,26.6571,26.7018,82468.0
2020-11-23 10:10:00,29.87,29.88,29.82,29.84,93898.0,26.6929,26.7018,26.6482,26.6661,93898.0
2020-11-23 10:20:00,29.83,29.85,29.77,29.8,94817.0,26.6571,26.675,26.6035,26.6303,94817.0
2020-11-23 10:30:00,29.81,29.83,29.77,29.82,86151.0,26.6393,26.6571,26.6035,26.6482,86151.0
2020-11-23 10:40:00,29.81,29.83,29.78,29.81,56724.0,26.6393,26.6571,26.6125,26.6393,56724.0
2020-11-23 10:50:00,29.81,29.96,29.8,29.93,80854.0,26.6393,26.7733,26.6303,26.7465,80854.0
2020-11-23 11:00:00,29.93,29.93,29.77,29.77,69785.0,26.7465,26.7465,26.6035,26.6035,69785.0
2020-11-23 11:10:00,29.77,29.79,29.71,29.71,208050.0,26.6035,26.6214,26.5499,26.5499,208050.0
2020-11-23 11:20:00,29.71,29.76,29.7,29.73,51206.0,26.5499,26.5946,26.541,26.5678,51206.0
2020-11-23 11:30:00,29.74,29.74,29.65,29.68,58888.0,26.5767,26.5767,26.4963,26.5231,58888.0
2020-11-23 11:40:00,29.68,29.72,29.67,29.72,25752.0,26.5231,26.5588,26.5142,26.5588,25752.0
2020-11-23 11:50:00,29.72,29.8,29.7,29.79,50426.0,26.5588,26.6303,26.541,26.6214,50426.0
2020-11-23 12:00:00,29.78,29.79,29.72,29.73,41788.0,26.6125,26.6214,26.5588,26.5678,41788.0
2020-11-23 12:10:00,29.73,29.78,29.72,29.77,44808.0,26.5678,26.6125,26.5588,26.6035,44808.0
2020-11-23 12:20:00,29.77,29.77,29.74,29.77,27409.0,26.6035,26.6035,26.5767,26.6035,27409.0
2020-11-23 12:30:00,29.77,29.8,29.76,29.79,81089.0,26.6035,26.6303,26.5946,26.6214,81089.0
2020-11-23 12:40:00,29.79,29.89,29.79,29.87,34834.0,26.6214,26.7108,26.6214,26.6929,34834.0
2020-11-23 12:50:00,29.87,29.87,29.82,29.85,38721.0,26.6929,26.6929,26.6482,26.675,38721.0
2020-11-23 13:00:00,29.85,29.87,29.82,29.87,28926.0,26.675,26.6929,26.6482,26.6929,28926.0
2020-11-23 13:10:00,29.87,29.87,29.81,29.83,146393.0,26.6929,26.6929,26.6393,26.6571,146393.0
2020-11-23 13:20:00,29.82,29.85,29.81,29.83,157329.0,26.6482,26.675,26.6393,26.6571,157329.0
2020-11-23 13:30:00,29.83,29.84,29.78,29.81,44248.0,26.6571,26.6661,26.6125,26.6393,44248.0
2020-11-23 13:40:00,29.8,29.81,29.73,29.76,52409.0,26.6303,26.6393,26.5678,26.5946,52409.0
2020-11-23 13:50:00,29.75,29.79,29.74,29.78,38938.0,26.5857,26.6214,26.5767,26.6125,38938.0
2020-11-23 14:00:00,29.78,29.78,29.74,29.75,62388.0,26.6125,26.6125,26.5767,26.5857,62388.0
2020-11-23 14:10:00,29.75,29.78,29.72,29.74,43059.0,26.5857,26.6125,26.5588,26.5767,43059.0
2020-11-23 14:20:00,29.74,29.77,29.73,29.76,33870.0,26.5767,26.6035,26.5678,26.5946,33870.0
2020-11-23 14:30:00,29.76,29.79,29.74,29.76,41146.0,26.5946,26.6214,26.5767,26.5946,41146.0
2020-11-23 14:40:00,29.76,29.79,29.75,29.76,48534.0,26.5946,26.6214,26.5857,26.5946,48534.0
2020-11-23 14:50:00,29.76,29.89,29.76,29.88,98550.0,26.5946,26.7108,26.5946,26.7018,98550.0
2020-11-23 15:00:00,29.87,29.88,29.83,29.85,101093.0,26.6929,26.7018,26.6571,26.675,101093.0
2020-11-23 15:10:00,29.85,29.86,29.82,29.82,89971.0,26.675,26.684,26.6482,26.6482,89971.0
2020-11-23 15:20:00,29.82,29.83,29.77,29.8,73557.0,26.6482,26.6571,26.6035,26.6303,73557.0
2020-11-23 15:30:00,29.8,29.8,29.74,29.76,70172.0,26.6303,26.6303,26.5767,26.5946,70172.0
2020-11-23 15:40:00,29.77,29.8,29.74,29.8,132544.0,26.6035,26.6303,26.5767,26.6303,132544.0
2020-11-23 15:50:00,29.8,29.86,29.76,29.83,551535.0,26.6303,26.684,26.5946,26.6571,551535.0
2020-11-24 09:30:00,30.0,30.02,29.89,29.96,302311.0,26.8091,26.8269,26.7108,26.7733,302311.0
2020-11-24 09:40:00,29.95,30.01,29.95,29.99,121472.0,26.7644,26.818,26.7644,26.8001,121472.0
2020-11-24 09:50:00,29.99,30.0,29.87,29.88,55772.0,26.8001,26.8091,26.6929,26.7018,55772.0
2020-11-24 10:00:00,29.88,30.01,29.86,30.0,92522.0,26.7018,26.818,26.684,26.8091,92522.0
2020-11-24 10:10:00,30.0,30.0,29.94,29.95,108275.0,26.8091,26.8091,26.7554,26.7644,108275.0
2020-11-24 10:20:00,29.95,29.97,29.88,29.96,84549.0,26.7644,26.7823,26.7018,26.7733,84549.0
2020-11-24 10:30:00,29.97,30.09,29.96,30.07,262348.0,26.7823,26.8895,26.7733,26.8716,262348.0
2020-11-24 10:40:00,30.07,30.1,30.04,30.05,100142.0,26.8716,26.8984,26.8448,26.8537,100142.0
2020-11-24 10:50:00,30.05,30.06,29.98,30.04,146706.0,26.8537,26.8627,26.7912,26.8448,146706.0
2020-11-24 11:00:00,30.04,30.07,30.01,30.04,222626.0,26.8448,26.8716,26.818,26.8448,222626.0
2020-11-24 11:10:00,30.04,30.05,29.94,29.96,87481.0,26.8448,26.8537,26.7554,26.7733,87481.0
2020-11-24 11:20:00,29.96,30.0,29.96,29.96,54959.0,26.7733,26.8091,26.7733,26.7733,54959.0
2020-11-24 11:30:00,29.97,30.02,29.96,29.96,54555.0,26.7823,26.8269,26.7733,26.7733,54555.0
2020-11-24 11:40:00,29.97,30.04,29.95,30.04,50642.0,26.7823,26.8448,26.7644,26.8448,50642.0
2020-11-24 11:50:00,30.04,30.04,29.98,29.99,144684.0,26.8448,26.8448,26.7912,26.8001,144684.0
2020-11-24 12:00:00,29.99,30.03,29.97,30.0,65559.0,26.8001,26.8359,26.7823,26.8091,65559.0
2020-11-24 12:10:00,30.0,30.0,29.97,29.99,44009.0,26.8091,26.8091,26.7823,26.8001,44009.0
2020-11-24 12:20:00,29.99,29.99,29.95,29.96,40585.0,26.8001,26.8001,26.7644,26.7733,40585.0
2020-11-24 12:30:00,29.96,30.04,29.96,30.02,79898.0,26.7733,26.8448,26.7733,26.8269,79898.0
2020-11-24 12:40:00,30.01,30.02,29.96,30.0,32799.0,26.818,26.8269,26.7733,26.8091,32799.0
2020-11-24 12:50:00,30.0,30.02,29.98,30.0,47561.0,26.8091,26.8269,26.7912,26.8091,47561.0
2020-11-24 13:00:00,30.0,30.04,29.99,30.0,72120.0,26.8091,26.8448,26.8001,26.8091,72120.0
2020-11-24 13:10:00,30.01,30.02,29.99,30.01,66504.0,26.818,26.8269,26.8001,26.818,66504.0
2020-11-24 13:20:00,30.01,30.01,29.93,29.94,57625.0,26.818,26.818,26.7465,26.7554,57625.0
2020-11-24 13:30:00,29.95,29.98,29.94,29.94,33765.0,26.7644,26.7912,26.7554,26.7554,33765.0
2020-11-24 13:40:00,29.94,30.01,29.92,29.94,44970.0,26.7554,26.818,26.7376,26.7554,44970.0
2020-11-24 13:50:00,29.94,29.95,29.88,29.9,45206.0,26.7554,26.7644,26.7018,26.7197,45206.0
2020-11-24 14:00:00,29.9,29.93,29.89,29.9,44020.0,26.7197,26.7465,26.7108,26.7197,44020.0
2020-11-24 14:10:00,29.91,29.92,29.87,29.9,33003.0,26.7286,26.7376,26.6929,26.7197,33003.0
2020-11-24 14:20:00,29.9,29.93,29.88,29.91,40516.0,26.7197,26.7465,26.7018,26.7286,40516.0
2020-11-24 14:30:00,29.91,29.95,29.89,29.94,41924.0,26.7286,26.7644,26.7108,26.7554,41924.0
2020-11-24 14:40:00,29.94,29.98,29.92,29.93,40699.0,26.7554,26.7912,26.7376,26.7465,40699.0
2020-11-24 14:50:00,29.93,29.95,29.91,29.95,36842.0,26.7465,26.7644,26.7286,26.7644,36842.0
2020-11-24 15:00:00,29.95,29.95,29.91,29.95,42843.0,26.7644,26.7644,26.7286,26.7644,42843.0
2020-11-24 15:10:00,29.95,30.01,29.94,29.99,54012.0,26.7644,26.818,26.7554,26.8001,54012.0
2020-11-24 15:20:00,29.99,30.04,29.99,30.01,68772.0,26.8001,26.8448,26.8001,26.818,68772.0
2020-11-24 15:30:00,30.0,30.02,29.97,30.0,136321.0,26.8091,26.8269,26.7823,26.8091,136321.0
2020-11-24 15:40:00,30.0,30.01,29.95,29.96,144284.0,26.8091,26.818,26.7644,26.7733,144284.0
2020-11-24 15:50:00,29.95,30.01,29.86,29.88,613665.0,26.7644,26.818,26.684,26.7018,613665.0
2020-11-25 09:30:00,30.09,30.24,30.07,30.21,243098.0,26.8895,27.0235,26.8716,26.9967,243098.0
2020-11-25 09:40:00,30.21,30.3,30.15,30.29,132428.0,26.9967,27.0772,26.9431,27.0682,132428.0
2020-11-25 09:50:00,30.29,30.31,30.21,30.25,95695.0,27.0682,27.0861,26.9967,27.0325,95695.0
2020-11-25 10:00:00,30.25,30.25,30.11,30.12,77438.0,27.0325,27.0325,26.9074,26.9163,77438.0
2020-11-25 10:10:00,30.13,30.27,30.1,30.24,82104.0,26.9252,27.0503,26.8984,27.0235,82104.0
2020-11-25 10:20:00,30.24,30.25,30.15,30.18,79413.0,27.0235,27.0325,26.9431,26.9699,79413.0
2020-11-25 10:30:00,30.18,30.25,30.16,30.23,54629.0,26.9699,27.0325,26.952,27.0146,54629.0
2020-11-25 10:40:00,30.23,30.25,30.19,30.22,71401.0,27.0146,27.0325,26.9789,27.0057,71401.0
2020-11-25 10:50:00,30.21,30.23,30.06,30.08,349920.0,26.9967,27.0146,26.8627,26.8806,349920.0
2020-11-25 11:00:00,30.08,30.1,30.03,30.04,47322.0,26.8806,26.8984,26.8359,26.8448,47322.0
2020-11-25 11:10:00,30.05,30.09,30.01,30.06,60770.0,26.8537,26.8895,26.818,26.8627,60770.0
2020-11-25 11:20:00,30.06,30.1,30.06,30.09,25138.0,26.8627,26.8984,26.8627,26.8895,25138.0
2020-11-25 11:30:00,30.1,30.1,29.98,29.99,55994.0,26.8984,26.8984,26.7912,26.8001,55994.0
2020-11-25 11:40:00,29.99,30.05,29.98,30.05,48212.0,26.8001,26.8537,26.7912,26.8537,48212.0
2020-11-25 11:50:00,30.05,30.08,30.05,30.07,26786.0,26.8537,26.8806,26.8537,26.8716,26786.0
2020-11-25 12:00:00,30.06,30.11,30.05,30.11,38425.0,26.8627,26.9074,26.8537,26.9074,38425.0
2020-11-25 12:10:00,30.11,30.13,30.08,30.11,42903.0,26.9074,26.9252,26.8806,26.9074,42903.0
2020-11-25 12:20:00,30.11,30.12,30.07,30.08,31619.0,26.9074,26.9163,26.8716,26.8806,31619.0
2020-11-25 12:30:00,30.08,30.13,30.07,30.12,25772.0,26.8806,26.9252,26.8716,26.9163,25772.0
2020-11-25 12:40:00,30.12,30.18,30.11,30.16,38686.0,26.9163,26.9699,26.9074,26.952,38686.0
2020-11-25 12:50:00,30.16,30.23,30.16,30.23,76642.0,26.952,27.0146,26.952,27.0146,76642.0
2020-11-25 13:00:00,30.22,30.23,30.19,30.21,94909.0,27.0057,27.0146,26.9789,26.9967,94909.0
2020-11-25 13:10:00,30.22,30.28,30.21,30.27,48891.0,27.0057,27.0593,26.9967,27.0503,48891.0
2020-11-25 13:20:00,30.27,30.3,30.26,30.29,33188.0,27.0503,27.0772,27.0414,27.0682,33188.0
2020-11-25 13:30:00,30.29,30.32,30.28,30.3,46126.0,27.0682,27.095,27.0593,27.0772,46126.0
2020-11-25 13:40:00,30.3,30.34,30.28,30.33,31055.0,27.0772,27.1129,27.0593,27.104,31055.0
2020-11-25 13:50:00,30.33,30.4,30.31,30.37,71413.0,27.104,27.1665,27.0861,27.1397,71413.0
2020-11-25 14:00:00,30.38,30.4,30.32,30.39,101403.0,27.1486,27.1665,27.095,27.1576,101403.0
2020-11-25 14:10:00,30.39,30.4,30.35,30.39,56304.0,27.1576,27.1665,27.1218,27.1576,56304.0
2020-11-25 14:20:00,30.4,30.43,30.38,30.42,62520.0,27.1665,27.1933,27.1486,27.1844,62520.0
2020-11-25 14:30:00,30.42,30.45,30.34,30.35,134356.0,27.1844,27.2112,27.1129,27.1218,134356.0
2020-11-25 14:40:00,30.35,30.36,30.27,30.27,114390.0,27.1218,27.1308,27.0503,27.0503,114390.0
2020-11-25 14:50:00,30.28,30.31,30.25,30.27,68204.0,27.0593,27.0861,27.0325,27.0503,68204.0
2020-11-25 15:00:00,30.26,30.3,30.24,30.28,89806.0,27.0414,27.0772,27.0235,27.0593,89806.0
2020-11-25 15:10:00,30.29,30.32,30.27,30.32,71044.0,27.0682,27.095,27.0503,27.095,71044.0
2020-11-25 15:20:00,30.31,30.36,30.31,30.34,145793.0,27.0861,27.1308,27.0861,27.1129,145793.0
2020-11-25 15:30:00,30.34,30.38,30.29,30.3,89087.0,27.1129,27.1486,27.0682,27.0772,89087.0
2020-11-25 15:40:00,30.3,30.36,30.29,30.36,97279.0,27.0772,27.1308,27.0682,27.1308,97279.0
2020-11-25 15:50:00,30.36,30.4,30.32,30.32,327241.0,27.1308,27.1665,27.095,27.095,327241.0
2020-11-27 09:30:00,30.48,30.67,30.33,30.65,199727.0,27.238,27.4078,27.104,27.3899,199727.0
2020-11-27 09:40:00,30.65,30.77,30.64,30.75,126647.0,27.3899,27.4972,27.381,27.4793,126647.0
2020-11-27 09:50:00,30.75,30.76,30.64,30.68,104536.0,27.4793,27.4882,27.381,27.4167,104536.0
2020-11-27 10:00:00,30.68,30.72,30.65,30.67,102206.0,27.4167,27.4525,27.3899,27.4078,102206.0
2020-11-27 10:10:00,30.67,30.67,30.58,30.66,74416.0,27.4078,27.4078,27.3274,27.3989,74416.0
2020-11-27 10:20:00,30.66,30.68,30.61,30.62,68027.0,27.3989,27.4167,27.3542,27.3631,68027.0
2020-11-27 10:30:00,30.62,30.68,30.61,30.68,58464.0,27.3631,27.4167,27.3542,27.4167,58464.0
2020-11-27 10:40:00,30.68,30.72,30.67,30.7,98767.0,27.4167,27.4525,27.4078,27.4346,98767.0
2020-11-27 10:50:00,30.69,30.7,30.66,30.69,62199.0,27.4257,27.4346,27.3989,27.4257,62199.0
2020-11-27 11:00:00,30.69,30.71,30.65,30.7,58778.0,27.4257,27.4435,27.3899,27.4346,58778.0
2020-11-27 11:10:00,30.7,30.73,30.67,30.69,62930.0,27.4346,27.4614,27.4078,27.4257,62930.0
2020-11-27 11:20:00,30.7,30.75,30.68,30.75,49085.0,27.4346,27.4793,27.4167,27.4793,49085.0
2020-11-27 11:30:00,30.75,30.77,30.72,30.75,70543.0,27.4793,27.4972,27.4525,27.4793,70543.0
2020-11-27 11:40:00,30.75,30.75,30.71,30.73,75439.0,27.4793,27.4793,27.4435,27.4614,75439.0
2020-11-27 11:50:00,30.73,30.73,30.66,30.67,76617.0,27.4614,27.4614,27.3989,27.4078,76617.0
2020-11-27 12:00:00,30.67,30.69,30.65,30.66,65605.0,27.4078,27.4257,27.3899,27.3989,65605.0
2020-11-27 12:10:00,30.65,30.66,30.61,30.64,107865.0,27.3899,27.3989,27.3542,27.381,107865.0
2020-11-27 12:20:00,30.63,30.64,30.58,30.62,76837.0,27.3721,27.381,27.3274,27.3631,76837.0
2020-11-27 12:30:00,30.62,30.66,30.6,30.66,96706.0,27.3631,27.3989,27.3452,27.3989,96706.0
2020-11-27 12:40:00,30.66,30.67,30.62,30.62,157822.0,27.3989,27.4078,27.3631,27.3631,157822.0
2020-11-27 12:50:00,30.63,30.76,30.62,30.76,376585.0,27.3721,27.4882,27.3631,27.4882,376585.0
2020-11-30 09:30:00,30.8,30.84,30.51,30.55,157165.0,27.524,27.5597,27.2648,27.3006,157165.0
2020-11-30 09:40:00,30.55,30.63,30.43,30.46,103067.0,27.3006,27.3721,27.1933,27.2201,103067.0
2020-11-30 09:50:00,30.46,30.5,30.33,30.4,154582.0,27.2201,27.2559,27.104,27.1665,154582.0
2020-11-30 10:00:00,30.41,30.58,30.41,30.57,90201.0,27.1755,27.3274,27.1755,27.3184,90201.0
2020-11-30 10:10:00,30.56,30.62,30.53,30.54,88460.0,27.3095,27.3631,27.2827,27.2916,88460.0
2020-11-30 10:20:00,30.54,30.56,30.45,30.5,97563.0,27.2916,27.3095,27.2112,27.2559,97563.0
2020-11-30 10:30:00,30.49,30.5,30.31,30.32,91172.0,27.2469,27.2559,27.0861,27.095,91172.0
2020-11-30 10:40:00,30.32,30.37,30.25,30.28,102911.0,27.095,27.1397,27.0325,27.0593,102911.0
2020-11-30 10:50:00,30.29,30.29,30.16,30.18,121682.0,27.0682,27.0682,26.952,26.9699,121682.0
2020-11-30 11:00:00,30.17,30.23,30.12,30.16,94414.0,26.961,27.0146,26.9163,26.952,94414.0
2020-11-30 11:10:00,30.16,30.18,30.09,30.16,74006.0,26.952,26.9699,26.8895,26.952,74006.0
2020-11-30 11:20:00,30.16,30.18,30.08,30.1,81836.0,26.952,26.9699,26.8806,26.8984,81836.0
2020-11-30 11:30:00,30.09,30.1,29.96,30.04,119685.0,26.8895,26.8984,26.7733,26.8448,119685.0
2020-11-30 11:40:00,30.04,30.06,29.97,30.0,94715.0,26.8448,26.8627,26.7823,26.8091,94715.0
2020-11-30 11:50:00,30.0,30.06,29.99,30.05,67883.0,26.8091,26.8627,26.8001,26.8537,67883.0
2020-11-30 12:00:00,30.05,30.08,30.03,30.07,99969.0,26.8537,26.8806,26.8359,26.8716,99969.0
2020-11-30 12:10:00,30.07,30.15,30.06,30.14,49387.0,26.8716,26.9431,26.8627,26.9342,49387.0
2020-11-30 12:20:00,30.14,30.18,30.12,30.18,67993.0,26.9342,26.9699,26.9163,26.9699,67993.0
2020-11-30 12:30:00,30.18,30.2,30.14,30.19,67335.0,26.9699,26.9878,26.9342,26.9789,67335.0
2020-11-30 12:40:00,30.19,30.24,30.16,30.23,67110.0,26.9789,27.0235,26.952,27.0146,67110.0
2020-11-30 12:50:00,30.23,30.26,30.22,30.26,50712.0,27.0146,27.0414,27.0057,27.0414,50712.0
2020-11-30 13:00:00,30.25,30.29,30.24,30.27,95502.0,27.0325,27.0682,27.0235,27.0503,95502.0
2020-11-30 13:10:00,30.27,30.27,30.22,30.23,62165.0,27.0503,27.0503,27.0057,27.0146,62165.0
2020-11-30 13:20:00,30.22,30.25,30.19,30.21,65394.0,27.0057,27.0325,26.9789,26.9967,65394.0
2020-11-30 13:30:00,30.22,30.25,30.21,30.25,47647.0,27.0057,27.0325,26.9967,27.0325,47647.0
2020-11-30 13:40:00,30.25,30.27,30.24,30.26,77410.0,27.0325,27.0503,27.0235,27.0414,77410.0
2020-11-30 13:50:00,30.26,30.27,30.19,30.2,81164.0,27.0414,27.0503,26.9789,26.9878,81164.0
2020-11-30 14:00:00,30.2,30.21,30.15,30.2,96033.0,26.9878,26.9967,26.9431,26.9878,96033.0
2020-11-30 14:10:00,30.2,30.22,30.14,30.14,88532.0,26.9878,27.0057,26.9342,26.9342,88532.0
2020-11-30 14:20:00,30.15,30.16,30.12,30.16,80349.0,26.9431,26.952,26.9163,26.952,80349.0
2020-11-30 14:30:00,30.16,30.17,30.06,30.07,210913.0,26.952,26.961,26.8627,26.8716,210913.0
2020-11-30 14:40:00,30.07,30.14,30.04,30.13,119836.0,26.8716,26.9342,26.8448,26.9252,119836.0
2020-11-30 14:50:00,30.13,30.27,30.12,30.27,118208.0,26.9252,27.0503,26.9163,27.0503,118208.0
2020-11-30 15:00:00,30.27,30.28,30.2,30.23,193416.0,27.0503,27.0593,26.9878,27.0146,193416.0
2020-11-30 15:10:00,30.24,30.35,30.22,30.3,132980.0,27.0235,27.1218,27.0057,27.0772,132980.0
2020-11-30 15:20:00,30.3,30.38,30.29,30.35,204809.0,27.0772,27.1486,27.0682,27.1218,204809.0
2020-11-30 15:30:00,30.35,30.43,30.32,30.41,210514.0,27.1218,27.1933,27.095,27.1755,210514.0
2020-11-30 15:40:00,30.41,30.47,30.39,30.42,348115.0,27.1755,27.2291,27.1576,27.1844,348115.0
2020-11-30 15:50:00,30.42,30.56,30.41,30.46,916434.0,27.1844,27.3095,27.1755,27.2201,916434.0
2020-12-01 09:30:00,30.62,30.62,30.39,30.49,157775.0,27.3631,27.3631,27.1576,27.2469,157775.0
2020-12-01 09:40:00,30.49,30.56,30.48,30.53,64304.0,27.2469,27.3095,27.238,27.2827,64304.0
2020-12-01 09:50:00,30.53,30.57,30.46,30.48,136330.0,27.2827,27.3184,27.2201,27.238,136330.0
2020-12-01 10:00:00,30.48,30.49,30.34,30.47,83673.0,27.238,27.2469,27.1129,27.2291,83673.0
2020-12-01 10:10:00,30.49,30.51,30.43,30.49,70190.0,27.2469,27.2648,27.1933,27.2469,70190.0
2020-12-01 10:20:00,30.5,30.57,30.49,30.55,71642.0,27.2559,27.3184,27.2469,27.3006,71642.0
2020-12-01 10:30:00,30.55,30.58,30.48,30.5,68406.0,27.3006,27.3274,27.238,27.2559,68406.0
2020-12-01 10:40:00,30.49,30.56,30.44,30.44,72911.0,27.2469,27.3095,27.2023,27.2023,72911.0
2020-12-01 10:50:00,30.45,30.52,30.45,30.46,38197.0,27.2112,27.2738,27.2112,27.2201,38197.0
2020-12-01 11:00:00,30.47,30.51,30.46,30.51,69993.0,27.2291,27.2648,27.2201,27.2648,69993.0
2020-12-01 11:10:00,30.5,30.59,30.5,30.57,52745.0,27.2559,27.3363,27.2559,27.3184,52745.0
2020-12-01 11:20:00,30.58,30.64,30.57,30.61,65311.0,27.3274,27.381,27.3184,27.3542,65311.0
2020-12-01 11:30:00,30.61,30.67,30.59,30.61,54780.0,27.3542,27.4078,27.3363,27.3542,54780.0
2020-12-01 11:40:00,30.61,30.66,30.56,30.57,25893.0,27.3542,27.3989,27.3095,27.3184,25893.0
2020-12-01 11:50:00,30.57,30.59,30.53,30.54,31879.0,27.3184,27.3363,27.2827,27.2916,31879.0
2020-12-01 12:00:00,30.53,30.64,30.5,30.63,45014.0,27.2827,27.381,27.2559,27.3721,45014.0
2020-12-01 12:10:00,30.63,30.64,30.54,30.55,54580.0,27.3721,27.381,27.2916,27.3006,54580.0
2020-12-01 12:20:00,30.55,30.59,30.54,30.55,65120.0,27.3006,27.3363,27.2916,27.3006,65120.0
2020-12-01 12:30:00,30.54,30.56,30.49,30.49,52089.0,27.2916,27.3095,27.2469,27.2469,52089.0
2020-12-01 12:40:00,30.5,30.52,30.46,30.48,213614.0,27.2559,27.2738,27.2201,27.238,213614.0
2020-12-01 12:50:00,30.48,30.48,30.31,30.34,123757.0,27.238,27.238,27.0861,27.1129,123757.0
2020-12-01 13:00:00,30.34,30.41,30.31,30.35,68769.0,27.1129,27.1755,27.0861,27.1218,68769.0
2020-12-01 13:10:00,30.35,30.36,30.31,30.35,70509.0,27.1218,27.1308,27.0861,27.1218,70509.0
2020-12-01 13:20:00,30.36,30.41,30.33,30.41,71567.0,27.1308,27.1755,27.104,27.1755,71567.0
2020-12-01 13:30:00,30.41,30.45,30.37,30.42,53716.0,27.1755,27.2112,27.1397,27.1844,53716.0
2020-12-01 13:40:00,30.42,30.42,30.38,30.4,37211.0,27.1844,27.1844,27.1486,27.1665,37211.0
2020-12-01 13:50:00,30.39,30.41,30.35,30.36,41606.0,27.1576,27.1755,27.1218,27.1308,41606.0
2020-12-01 14:00:00,30.35,30.39,30.33,30.35,89989.0,27.1218,27.1576,27.104,27.1218,89989.0
2020-12-01 14:10:00,30.35,30.39,30.34,30.35,57790.0,27.1218,27.1576,27.1129,27.1218,57790.0
2020-12-01 14:20:00,30.35,30.36,30.29,30.36,83198.0,27.1218,27.1308,27.0682,27.1308,83198.0
2020-12-01 14:30:00,30.35,30.39,30.31,30.38,61459.0,27.1218,27.1576,27.0861,27.1486,61459.0
2020-12-01 14:40:00,30.37,30.4,30.37,30.39,66587.0,27.1397,27.1665,27.1397,27.1576,66587.0
2020-12-01 14:50:00,30.38,30.39,30.33,30.38,95667.0,27.1486,27.1576,27.104,27.1486,95667.0
2020-12-01 15:00:00,30.38,30.38,30.28,30.3,107331.0,27.1486,27.1486,27.0593,27.0772,107331.0
2020-12-01 15:10:00,30.3,30.35,30.29,30.33,59074.0,27.0772,27.1218,27.0682,27.104,59074.0
2020-12-01 15:20:00,30.33,30.37,30.33,30.36,70740.0,27.104,27.1397,27.104,27.1308,70740.0
2020-12-01 15:30:00,30.35,30.4,30.35,30.39,120617.0,27.1218,27.1665,27.1218,27.1576,120617.0
2020-12-01 15:40:00,30.38,30.41,30.35,30.39,126772.0,27.1486,27.1755,27.1218,27.1576,126772.0
2020-12-01 15:50:00,30.38,30.48,30.37,30.45,450244.0,27.1486,27.238,27.1397,27.2112,450244.0
2020-12-02 09:30:00,30.51,30.61,30.37,30.38,95763.0,27.2648,27.3542,27.1397,27.1486,95763.0
2020-12-02 09:40:00,30.36,30.38,30.29,30.3,56362.0,27.1308,27.1486,27.0682,27.0772,56362.0
2020-12-02 09:50:00,30.29,30.33,30.26,30.29,40757.0,27.0682,27.104,27.0414,27.0682,40757.0
2020-12-02 10:00:00,30.3,30.3,30.25,30.26,49993.0,27.0772,27.0772,27.0325,27.0414,49993.0
2020-12-02 10:10:00,30.26,30.27,30.17,30.19,31874.0,27.0414,27.0503,26.961,26.9789,31874.0
2020-12-02 10:20:00,30.2,30.25,30.17,30.21,59715.0,26.9878,27.0325,26.961,26.9967,59715.0
2020-12-02 10:30:00,30.21,30.25,30.19,30.21,22143.0,26.9967,27.0325,26.9789,26.9967,22143.0
2020-12-02 10:40:00,30.21,30.23,30.2,30.23,18282.0,26.9967,27.0146,26.9878,27.0146,18282.0
2020-12-02 10:50:00,30.23,30.23,30.15,30.18,47115.0,27.0146,27.0146,26.9431,26.9699,47115.0
2020-12-02 11:00:00,30.19,30.2,30.15,30.16,49240.0,26.9789,26.9878,26.9431,26.952,49240.0
2020-12-02 11:10:00,30.16,30.18,30.1,30.1,39218.0,26.952,26.9699,26.8984,26.8984,39218.0
2020-12-02 11:20:00,30.1,30.12,30.06,30.11,46221.0,26.8984,26.9163,26.8627,26.9074,46221.0
2020-12-02 11:30:00,30.11,30.12,30.06,30.07,36143.0,26.9074,26.9163,26.8627,26.8716,36143.0
2020-12-02 11:40:00,30.08,30.08,30.06,30.07,23640.0,26.8806,26.8806,26.8627,26.8716,23640.0
2020-12-02 11:50:00,30.07,30.08,30.02,30.04,38916.0,26.8716,26.8806,26.8269,26.8448,38916.0
2020-12-02 12:00:00,30.04,30.05,30.01,30.03,33517.0,26.8448,26.8537,26.818,26.8359,33517.0
2020-12-02 12:10:00,30.02,30.04,30.0,30.0,57686.0,26.8269,26.8448,26.8091,26.8091,57686.0
2020-12-02 12:20:00,30.0,30.01,29.97,29.98,46991.0,26.8091,26.818,26.7823,26.7912,46991.0
2020-12-02 12:30:00,29.98,29.98,29.94,29.95,37505.0,26.7912,26.7912,26.7554,26.7644,37505.0
2020-12-02 12:40:00,29.95,29.98,29.93,29.98,35207.0,26.7644,26.7912,26.7465,26.7912,35207.0
2020-12-02 12:50:00,29.98,30.0,29.95,29.99,47088.0,26.7912,26.8091,26.7644,26.8001,47088.0
2020-12-02 13:00:00,29.99,30.01,29.97,29.98,37235.0,26.8001,26.818,26.7823,26.7912,37235.0
2020-12-02 13:10:00,29.99,30.0,29.97,29.99,23334.0,26.8001,26.8091,26.7823,26.8001,23334.0
2020-12-02 13:20:00,29.99,30.01,29.98,29.98,32710.0,26.8001,26.818,26.7912,26.7912,32710.0
2020-12-02 13:30:00,29.98,30.0,29.96,29.98,26045.0,26.7912,26.8091,26.7733,26.7912,26045.0
2020-12-02 13:40:00,29.98,29.98,29.92,29.93,56488.0,26.7912,26.7912,26.7376,26.7465,56488.0
2020-12-02 13:50:00,29.93,29.95,29.9,29.92,40164.0,26.7465,26.7644,26.7197,26.7376,40164.0
2020-12-02 14:00:00,29.92,29.94,29.89,29.9,36149.0,26.7376,26.7554,26.7108,26.7197,36149.0
2020-12-02 14:10:00,29.91,29.94,29.89,29.94,22603.0,26.7286,26.7554,26.7108,26.7554,22603.0
2020-12-02 14:20:00,29.94,29.98,29.93,29.95,27357.0,26.7554,26.7912,26.7465,26.7644,27357.0
2020-12-02 14:30:00,29.95,29.98,29.94,29.96,39932.0,26.7644,26.7912,26.7554,26.7733,39932.0
2020-12-02 14:40:00,29.97,30.01,29.96,30.0,62443.0,26.7823,26.818,26.7733,26.8091,62443.0
2020-12-02 14:50:00,30.0,30.05,29.99,30.03,37957.0,26.8091,26.8537,26.8001,26.8359,37957.0
2020-12-02 15:00:00,30.03,30.04,29.98,29.98,59475.0,26.8359,26.8448,26.7912,26.7912,59475.0
2020-12-02 15:10:00,29.98,30.0,29.91,29.93,78034.0,26.7912,26.8091,26.7286,26.7465,78034.0
2020-12-02 15:20:00,29.93,29.93,29.91,29.93,46733.0,26.7465,26.7465,26.7286,26.7465,46733.0
2020-12-02 15:30:00,29.93,29.96,29.89,29.96,70240.0,26.7465,26.7733,26.7108,26.7733,70240.0
2020-12-02 15:40:00,29.96,30.0,29.95,29.99,113804.0,26.7733,26.8091,26.7644,26.8001,113804.0
2020-12-02 15:50:00,29.99,30.08,29.97,30.07,308034.0,26.8001,26.8806,26.7823,26.8716,308034.0
2020-12-03 09:30:00,30.01,30.16,29.94,30.1,72860.0,26.818,26.952,26.7554,26.8984,72860.0
2020-12-03 09:40:00,30.1,30.3,30.09,30.29,35443.0,26.8984,27.0772,26.8895,27.0682,35443.0
2020-12-03 09:50:00,30.3,30.31,30.26,30.29,32219.0,27.0772,27.0861,27.0414,27.0682,32219.0
2020-12-03 10:00:00,30.29,30.35,30.28,30.28,46745.0,27.0682,27.1218,27.0593,27.0593,46745.0
2020-12-03 10:10:00,30.28,30.32,30.27,30.27,28764.0,27.0593,27.095,27.0503,27.0503,28764.0
2020-12-03 10:20:00,30.26,30.32,30.24,30.3,27551.0,27.0414,27.095,27.0235,27.0772,27551.0
2020-12-03 10:30:00,30.29,30.37,30.28,30.35,31906.0,27.0682,27.1397,27.0593,27.1218,31906.0
2020-12-03 10:40:00,30.35,30.38,30.32,30.37,29890.0,27.1218,27.1486,27.095,27.1397,29890.0
2020-12-03 10:50:00,30.36,30.39,30.29,30.31,46701.0,27.1308,27.1576,27.0682,27.0861,46701.0
2020-12-03 11:00:00,30.31,30.37,30.3,30.31,24880.0,27.0861,27.1397,27.0772,27.0861,24880.0
2020-12-03 11:10:00,30.31,30.31,30.25,30.27,46291.0,27.0861,27.0861,27.0325,27.0503,46291.0
2020-12-03 11:20:00,30.28,30.31,30.25,30.26,56355.0,27.0593,27.0861,27.0325,27.0414,56355.0
2020-12-03 11:30:00,30.26,30.33,30.25,30.29,28560.0,27.0414,27.104,27.0325,27.0682,28560.0
2020-12-03 11:40:00,30.29,30.33,30.23,30.25,46028.0,27.0682,27.104,27.0146,27.0325,46028.0
2020-12-03 11:50:00,30.25,30.29,30.23,30.26,38703.0,27.0325,27.0682,27.0146,27.0414,38703.0
2020-12-03 12:00:00,30.26,30.27,30.22,30.24,28601.0,27.0414,27.0503,27.0057,27.0235,28601.0
2020-12-03 12:10:00,30.25,30.26,30.22,30.23,42987.0,27.0325,27.0414,27.0057,27.0146,42987.0
2020-12-03 12:20:00,30.23,30.27,30.22,30.27,19069.0,27.0146,27.0503,27.0057,27.0503,19069.0
2020-12-03 12:30:00,30.27,30.3,30.19,30.2,53041.0,27.0503,27.0772,26.9789,26.9878,53041.0
2020-12-03 12:40:00,30.2,30.22,30.18,30.18,20966.0,26.9878,27.0057,26.9699,26.9699,20966.0
2020-12-03 12:50:00,30.18,30.21,30.18,30.21,24331.0,26.9699,26.9967,26.9699,26.9967,24331.0
2020-12-03 13:00:00,30.21,30.22,30.16,30.17,24439.0,26.9967,27.0057,26.952,26.961,24439.0
2020-12-03 13:10:00,30.17,30.17,30.1,30.1,45336.0,26.961,26.961,26.8984,26.8984,45336.0
2020-12-03 13:20:00,30.1,30.1,30.06,30.09,72529.0,26.8984,26.8984,26.8627,26.8895,72529.0
2020-12-03 13:30:00,30.1,30.1,30.03,30.05,32213.0,26.8984,26.8984,26.8359,26.8537,32213.0
2020-12-03 13:40:00,30.05,30.1,30.03,30.08,31843.0,26.8537,26.8984,26.8359,26.8806,31843.0
2020-12-03 13:50:00,30.07,30.07,30.02,30.04,29132.0,26.8716,26.8716,26.8269,26.8448,29132.0
2020-12-03 14:00:00,30.03,30.05,29.99,29.99,50681.0,26.8359,26.8537,26.8001,26.8001,50681.0
2020-12-03 14:10:00,30.0,30.0,29.94,29.96,57629.0,26.8091,26.8091,26.7554,26.7733,57629.0
2020-12-03 14:20:00,29.97,30.0,29.95,29.98,44528.0,26.7823,26.8091,26.7644,26.7912,44528.0
2020-12-03 14:30:00,29.98,30.02,29.97,30.0,50088.0,26.7912,26.8269,26.7823,26.8091,50088.0
2020-12-03 14:40:00,30.0,30.01,29.94,29.95,54256.0,26.8091,26.818,26.7554,26.7644,54256.0
2020-12-03 14:50:00,29.95,30.01,29.94,30.01,65410.0,26.7644,26.818,26.7554,26.818,65410.0
2020-12-03 15:00:00,30.0,30.01,29.96,29.96,49716.0,26.8091,26.818,26.7733,26.7733,49716.0
2020-12-03 15:10:00,29.96,30.05,29.96,30.05,65528.0,26.7733,26.8537,26.7733,26.8537,65528.0
2020-12-03 15:20:00,30.05,30.08,30.04,30.08,42927.0,26.8537,26.8806,26.8448,26.8806,42927.0
2020-12-03 15:30:00,30.08,30.11,30.01,30.02,113742.0,26.8806,26.9074,26.818,26.8269,113742.0
2020-12-03 15:40:00,30.02,30.09,29.95,30.09,166923.0,26.8269,26.8895,26.7644,26.8895,166923.0
2020-12-03 15:50:00,30.09,30.1,30.02,30.09,442773.0,26.8895,26.8984,26.8269,26.8895,442773.0
2020-12-04 09:30:00,30.3,30.3,30.08,30.16,59963.0,27.0772,27.0772,26.8806,26.952,59963.0
2020-12-04 09:40:00,30.15,30.28,30.14,30.28,45829.0,26.9431,27.0593,26.9342,27.0593,45829.0
2020-12-04 09:50:00,30.28,30.3,30.23,30.25,48047.0,27.0593,27.0772,27.0146,27.0325,48047.0
2020-12-04 10:00:00,30.25,30.33,30.24,30.29,46831.0,27.0325,27.104,27.0235,27.0682,46831.0
2020-12-04 10:10:00,30.29,30.33,30.27,30.33,71689.0,27.0682,27.104,27.0503,27.104,71689.0
2020-12-04 10:20:00,30.32,30.42,30.32,30.41,59903.0,27.095,27.1844,27.095,27.1755,59903.0
2020-12-04 10:30:00,30.41,30.49,30.4,30.46,37241.0,27.1755,27.2469,27.1665,27.2201,37241.0
2020-12-04 10:40:00,30.46,30.5,30.45,30.46,50853.0,27.2201,27.2559,27.2112,27.2201,50853.0
2020-12-04 10:50:00,30.46,30.48,30.44,30.45,54017.0,27.2201,27.238,27.2023,27.2112,54017.0
2020-12-04 11:00:00,30.46,30.54,30.45,30.54,52952.0,27.2201,27.2916,27.2112,27.2916,52952.0
2020-12-04 11:10:00,30.54,30.55,30.48,30.5,43377.0,27.2916,27.3006,27.238,27.2559,43377.0
2020-12-04 11:20:00,30.49,30.5,30.47,30.5,26915.0,27.2469,27.2559,27.2291,27.2559,26915.0
2020-12-04 11:30:00,30.5,30.54,30.48,30.53,38474.0,27.2559,27.2916,27.238,27.2827,38474.0
2020-12-04 11:40:00,30.53,30.56,30.49,30.5,37213.0,27.2827,27.3095,27.2469,27.2559,37213.0
2020-12-04 11:50:00,30.49,30.51,30.44,30.45,35165.0,27.2469,27.2648,27.2023,27.2112,35165.0
2020-12-04 12:00:00,30.45,30.5,30.45,30.49,31996.0,27.2112,27.2559,27.2112,27.2469,31996.0
2020-12-04 12:10:00,30.5,30.51,30.49,30.51,26202.0,27.2559,27.2648,27.2469,27.2648,26202.0
2020-12-04 12:20:00,30.51,30.53,30.49,30.51,29851.0,27.2648,27.2827,27.2469,27.2648,29851.0
2020-12-04 12:30:00,30.52,30.58,30.51,30.58,32084.0,27.2738,27.3274,27.2648,27.3274,32084.0
2020-12-04 12:40:00,30.58,30.6,30.53,30.55,52925.0,27.3274,27.3452,27.2827,27.3006,52925.0
2020-12-04 12:50:00,30.55,30.56,30.52,30.54,34195.0,27.3006,27.3095,27.2738,27.2916,34195.0
2020-12-04 13:00:00,30.54,30.55,30.49,30.51,44560.0,27.2916,27.3006,27.2469,27.2648,44560.0
2020-12-04 13:10:00,30.51,30.52,30.5,30.5,26180.0,27.2648,27.2738,27.2559,27.2559,26180.0
2020-12-04 13:20:00,30.5,30.52,30.41,30.45,49189.0,27.2559,27.2738,27.1755,27.2112,49189.0
2020-12-04 13:30:00,30.45,30.46,30.4,30.43,59282.0,27.2112,27.2201,27.1665,27.1933,59282.0
2020-12-04 13:40:00,30.44,30.46,30.36,30.36,64783.0,27.2023,27.2201,27.1308,27.1308,64783.0
2020-12-04 13:50:00,30.36,30.38,30.32,30.35,54388.0,27.1308,27.1486,27.095,27.1218,54388.0
2020-12-04 14:00:00,30.35,30.41,30.32,30.4,63775.0,27.1218,27.1755,27.095,27.1665,63775.0
2020-12-04 14:10:00,30.4,30.41,30.36,30.36,62352.0,27.1665,27.1755,27.1308,27.1308,62352.0
2020-12-04 14:20:00,30.35,30.38,30.31,30.33,49083.0,27.1218,27.1486,27.0861,27.104,49083.0
2020-12-04 14:30:00,30.33,30.36,30.33,30.34,38782.0,27.104,27.1308,27.104,27.1129,38782.0
2020-12-04 14:40:00,30.33,30.39,30.33,30.38,63316.0,27.104,27.1576,27.104,27.1486,63316.0
2020-12-04 14:50:00,30.38,30.43,30.36,30.43,45021.0,27.1486,27.1933,27.1308,27.1933,45021.0
2020-12-04 15:00:00,30.43,30.44,30.4,30.42,39519.0,27.1933,27.2023,27.1665,27.1844,39519.0
2020-12-04 15:10:00,30.43,30.44,30.41,30.44,41293.0,27.1933,27.2023,27.1755,27.2023,41293.0
2020-12-04 15:20:00,30.44,30.48,30.41,30.47,63684.0,27.2023,27.238,27.1755,27.2291,63684.0
2020-12-04 15:30:00,30.47,30.54,30.47,30.53,73139.0,27.2291,27.2916,27.2291,27.2827,73139.0
2020-12-04 15:40:00,30.53,30.57,30.51,30.52,110315.0,27.2827,27.3184,27.2648,27.2738,110315.0
2020-12-04 15:50:00,30.53,30.56,30.51,30.53,288615.0,27.2827,27.3095,27.2648,27.2827,288615.0
2020-12-07 09:30:00,30.52,30.68,30.52,30.57,25253.0,27.2738,27.4167,27.2738,27.3184,25253.0
2020-12-07 09:40:00,30.56,30.56,30.49,30.51,16538.0,27.3095,27.3095,27.2469,27.2648,16538.0
2020-12-07 09:50:00,30.5,30.72,30.49,30.7,59962.0,27.2559,27.4525,27.2469,27.4346,59962.0
2020-12-07 10:00:00,30.7,30.71,30.58,30.64,26553.0,27.4346,27.4435,27.3274,27.381,26553.0
2020-12-07 10:10:00,30.64,30.64,30.58,30.61,25334.0,27.381,27.381,27.3274,27.3542,25334.0
2020-12-07 10:20:00,30.61,30.68,30.6,30.66,24087.0,27.3542,27.4167,27.3452,27.3989,24087.0
2020-12-07 10:30:00,30.66,30.74,30.64,30.74,29871.0,27.3989,27.4704,27.381,27.4704,29871.0
2020-12-07 10:40:00,30.74,30.77,30.7,30.74,67048.0,27.4704,27.4972,27.4346,27.4704,67048.0
2020-12-07 10:50:00,30.75,30.76,30.7,30.71,48479.0,27.4793,27.4882,27.4346,27.4435,48479.0
2020-12-07 11:00:00,30.7,30.75,30.67,30.68,64478.0,27.4346,27.4793,27.4078,27.4167,64478.0
2020-12-07 11:10:00,30.68,30.73,30.66,30.7,113327.0,27.4167,27.4614,27.3989,27.4346,113327.0
2020-12-07 11:20:00,30.7,30.74,30.67,30.73,144106.0,27.4346,27.4704,27.4078,27.4614,144106.0
2020-12-07 11:30:00,30.73,30.79,30.7,30.76,44956.0,27.4614,27.515,27.4346,27.4882,44956.0
2020-12-07 11:40:00,30.76,30.78,30.74,30.76,47520.0,27.4882,27.5061,27.4704,27.4882,47520.0
2020-12-07 11:50:00,30.76,30.77,30.75,30.76,31925.0,27.4882,27.4972,27.4793,27.4882,31925.0
2020-12-07 12:00:00,30.75,30.82,30.74,30.82,42189.0,27.4793,27.5418,27.4704,27.5418,42189.0
2020-12-07 12:10:00,30.82,30.84,30.77,30.79,42173.0,27.5418,27.5597,27.4972,27.515,42173.0
2020-12-07 12:20:00,30.79,30.8,30.75,30.79,30009.0,27.515,27.524,27.4793,27.515,30009.0
2020-12-07 12:30:00,30.8,30.8,30.76,30.78,23738.0,27.524,27.524,27.4882,27.5061,23738.0
2020-12-07 12:40:00,30.78,30.79,30.74,30.75,30978.0,27.5061,27.515,27.4704,27.4793,30978.0
2020-12-07 12:50:00,30.75,30.76,30.68,30.68,68661.0,27.4793,27.4882,27.4167,27.4167,68661.0
2020-12-07 13:00:00,30.68,30.72,30.67,30.71,28376.0,27.4167,27.4525,27.4078,27.4435,28376.0
2020-12-07 13:10:00,30.71,30.73,30.7,30.73,22400.0,27.4435,27.4614,27.4346,27.4614,22400.0
2020-12-07 13:20:00,30.73,30.76,30.71,30.71,33332.0,27.4614,27.4882,27.4435,27.4435,33332.0
2020-12-07 13:30:00,30.71,30.74,30.71,30.71,21413.0,27.4435,27.4704,27.4435,27.4435,21413.0
2020-12-07 13:40:00,30.72,30.74,30.69,30.7,33870.0,27.4525,27.4704,27.4257,27.4346,33870.0
2020-12-07 13:50:00,30.71,30.73,30.7,30.72,16568.0,27.4435,27.4614,27.4346,27.4525,16568.0
2020-12-07 14:00:00,30.72,30.75,30.7,30.73,62213.0,27.4525,27.4793,27.4346,27.4614,62213.0
2020-12-07 14:10:00,30.74,30.74,30.7,30.73,27817.0,27.4704,27.4704,27.4346,27.4614,27817.0
2020-12-07 14:20:00,30.73,30.74,30.7,30.71,24499.0,27.4614,27.4704,27.4346,27.4435,24499.0
2020-12-07 14:30:00,30.7,30.74,30.7,30.73,31323.0,27.4346,27.4704,27.4346,27.4614,31323.0
2020-12-07 14:40:00,30.73,30.75,30.72,30.74,24798.0,27.4614,27.4793,27.4525,27.4704,24798.0
2020-12-07 14:50:00,30.74,30.78,30.73,30.75,56829.0,27.4704,27.5061,27.4614,27.4793,56829.0
2020-12-07 15:00:00,30.75,30.76,30.74,30.75,56406.0,27.4793,27.4882,27.4704,27.4793,56406.0
2020-12-07 15:10:00,30.75,30.77,30.73,30.77,102978.0,27.4793,27.4972,27.4614,27.4972,102978.0
2020-12-07 15:20:00,30.76,30.77,30.7,30.71,89160.0,27.4882,27.4972,27.4346,27.4435,89160.0
2020-12-07 15:30:00,30.71,30.72,30.65,30.67,151975.0,27.4435,27.4525,27.3899,27.4078,151975.0
2020-12-07 15:40:00,30.67,30.67,30.61,30.65,150143.0,27.4078,27.4078,27.3542,27.3899,150143.0
2020-12-07 15:50:00,30.65,30.75,30.63,30.71,530114.0,27.3899,27.4793,27.3721,27.4435,530114.0
2020-12-08 09:30:00,30.6,30.83,30.31,30.42,268827.0,27.3452,27.5508,27.0861,27.1844,268827.0
2020-12-08 09:40:00,30.42,30.53,30.41,30.49,66973.0,27.1844,27.2827,27.1755,27.2469,66973.0
2020-12-08 09:50:00,30.49,30.57,30.46,30.47,147546.0,27.2469,27.3184,27.2201,27.2291,147546.0
2020-12-08 10:00:00,30.46,30.51,30.41,30.5,87735.0,27.2201,27.2648,27.1755,27.2559,87735.0
2020-12-08 10:10:00,30.5,30.53,30.46,30.49,36428.0,27.2559,27.2827,27.2201,27.2469,36428.0
2020-12-08 10:20:00,30.49,30.54,30.46,30.51,57036.0,27.2469,27.2916,27.2201,27.2648,57036.0
2020-12-08 10:30:00,30.51,30.55,30.46,30.51,118312.0,27.2648,27.3006,27.2201,27.2648,118312.0
2020-12-08 10:40:00,30.51,30.53,30.42,30.45,95301.0,27.2648,27.2827,27.1844,27.2112,95301.0
2020-12-08 10:50:00,30.45,30.49,30.43,30.46,132357.0,27.2112,27.2469,27.1933,27.2201,132357.0
2020-12-08 11:00:00,30.47,30.5,30.45,30.48,112086.0,27.2291,27.2559,27.2112,27.238,112086.0
2020-12-08 11:10:00,30.49,30.52,30.47,30.5,149207.0,27.2469,27.2738,27.2291,27.2559,149207.0
2020-12-08 11:20:00,30.5,30.59,30.5,30.55,74118.0,27.2559,27.3363,27.2559,27.3006,74118.0
2020-12-08 11:30:00,30.55,30.58,30.52,30.53,79573.0,27.3006,27.3274,27.2738,27.2827,79573.0
2020-12-08 11:40:00,30.53,30.56,30.52,30.55,38758.0,27.2827,27.3095,27.2738,27.3006,38758.0
2020-12-08 11:50:00,30.55,30.57,30.53,30.55,25349.0,27.3006,27.3184,27.2827,27.3006,25349.0
2020-12-08 12:00:00,30.55,30.57,30.51,30.54,32741.0,27.3006,27.3184,27.2648,27.2916,32741.0
2020-12-08 12:10:00,30.54,30.54,30.45,30.48,150664.0,27.2916,27.2916,27.2112,27.238,150664.0
2020-12-08 12:20:00,30.47,30.47,30.43,30.45,42170.0,27.2291,27.2291,27.1933,27.2112,42170.0
2020-12-08 12:30:00,30.45,30.45,30.37,30.38,103883.0,27.2112,27.2112,27.1397,27.1486,103883.0
2020-12-08 12:40:00,30.38,30.39,30.26,30.28,86568.0,27.1486,27.1576,27.0414,27.0593,86568.0
2020-12-08 12:50:00,30.29,30.35,30.27,30.29,169096.0,27.0682,27.1218,27.0503,27.0682,169096.0
2020-12-08 13:00:00,30.29,30.32,30.25,30.31,47851.0,27.0682,27.095,27.0325,27.0861,47851.0
2020-12-08 13:10:00,30.32,30.34,30.29,30.34,29534.0,27.095,27.1129,27.0682,27.1129,29534.0
2020-12-08 13:20:00,30.34,30.37,30.29,30.31,59897.0,27.1129,27.1397,27.0682,27.0861,59897.0
2020-12-08 13:30:00,30.32,30.34,30.31,30.33,39462.0,27.095,27.1129,27.0861,27.104,39462.0
2020-12-08 13:40:00,30.33,30.35,30.31,30.31,45198.0,27.104,27.1218,27.0861,27.0861,45198.0
2020-12-08 13:50:00,30.32,30.32,30.27,30.29,77046.0,27.095,27.095,27.0503,27.0682,77046.0
2020-12-08 14:00:00,30.29,30.29,30.21,30.23,74934.0,27.0682,27.0682,26.9967,27.0146,74934.0
2020-12-08 14:10:00,30.23,30.24,30.16,30.16,189133.0,27.0146,27.0235,26.952,26.952,189133.0
2020-12-08 14:20:00,30.16,30.16,30.09,30.15,209411.0,26.952,26.952,26.8895,26.9431,209411.0
2020-12-08 14:30:00,30.15,30.16,30.11,30.13,62476.0,26.9431,26.952,26.9074,26.9252,62476.0
2020-12-08 14:40:00,30.14,30.16,30.13,30.15,170714.0,26.9342,26.952,26.9252,26.9431,170714.0
2020-12-08 14:50:00,30.15,30.16,30.09,30.14,79479.0,26.9431,26.952,26.8895,26.9342,79479.0
2020-12-08 15:00:00,30.14,30.19,30.13,30.19,190793.0,26.9342,26.9789,26.9252,26.9789,190793.0
2020-12-08 15:10:00,30.19,30.25,30.17,30.25,52358.0,26.9789,27.0325,26.961,27.0325,52358.0
2020-12-08 15:20:00,30.25,30.28,30.22,30.26,98081.0,27.0325,27.0593,27.0057,27.0414,98081.0
2020-12-08 15:30:00,30.25,30.26,30.17,30.19,272484.0,27.0325,27.0414,26.961,26.9789,272484.0
2020-12-08 15:40:00,30.19,30.19,30.1,30.14,365510.0,26.9789,26.9789,26.8984,26.9342,365510.0
2020-12-08 15:50:00,30.14,30.2,30.13,30.15,613476.0,26.9342,26.9878,26.9252,26.9431,613476.0
2020-12-09 09:30:00,30.28,30.36,30.15,30.19,73222.0,27.0593,27.1308,26.9431,26.9789,73222.0
2020-12-09 09:40:00,30.19,30.19,30.06,30.12,190221.0,26.9789,26.9789,26.8627,26.9163,190221.0
2020-12-09 09:50:00,30.13,30.17,30.1,30.11,27538.0,26.9252,26.961,26.8984,26.9074,27538.0
2020-12-09 10:00:00,30.11,30.16,30.07,30.15,114822.0,26.9074,26.952,26.8716,26.9431,114822.0
2020-12-09 10:10:00,30.14,30.21,30.12,30.18,46316.0,26.9342,26.9967,26.9163,26.9699,46316.0
2020-12-09 10:20:00,30.18,30.27,30.18,30.26,20337.0,26.9699,27.0503,26.9699,27.0414,20337.0
2020-12-09 10:30:00,30.26,30.33,30.26,30.31,38547.0,27.0414,27.104,27.0414,27.0861,38547.0
2020-12-09 10:40:00,30.3,30.34,30.3,30.3,58095.0,27.0772,27.1129,27.0772,27.0772,58095.0
2020-12-09 10:50:00,30.3,30.31,30.14,30.17,169989.0,27.0772,27.0861,26.9342,26.961,169989.0
2020-12-09 11:00:00,30.17,30.19,30.11,30.14,45445.0,26.961,26.9789,26.9074,26.9342,45445.0
2020-12-09 11:10:00,30.14,30.15,30.09,30.15,31138.0,26.9342,26.9431,26.8895,26.9431,31138.0
2020-12-09 11:20:00,30.15,30.21,30.14,30.21,26245.0,26.9431,26.9967,26.9342,26.9967,26245.0
2020-12-09 11:30:00,30.21,30.28,30.21,30.28,26595.0,26.9967,27.0593,26.9967,27.0593,26595.0
2020-12-09 11:40:00,30.27,30.33,30.27,30.32,36711.0,27.0503,27.104,27.0503,27.095,36711.0
2020-12-09 11:50:00,30.33,30.37,30.31,30.37,22937.0,27.104,27.1397,27.0861,27.1397,22937.0
2020-12-09 12:00:00,30.37,30.39,30.32,30.33,41261.0,27.1397,27.1576,27.095,27.104,41261.0
2020-12-09 12:10:00,30.34,30.35,30.28,30.3,23928.0,27.1129,27.1218,27.0593,27.0772,23928.0
2020-12-09 12:20:00,30.31,30.34,30.29,30.33,20330.0,27.0861,27.1129,27.0682,27.104,20330.0
2020-12-09 12:30:00,30.33,30.35,30.3,30.34,36494.0,27.104,27.1218,27.0772,27.1129,36494.0
2020-12-09 12:40:00,30.34,30.35,30.26,30.29,42307.0,27.1129,27.1218,27.0414,27.0682,42307.0
2020-12-09 12:50:00,30.28,30.32,30.27,30.29,44005.0,27.0593,27.095,27.0503,27.0682,44005.0
2020-12-09 13:00:00,30.3,30.31,30.26,30.31,58491.0,27.0772,27.0861,27.0414,27.0861,58491.0
2020-12-09 13:10:00,30.3,30.3,30.26,30.3,45485.0,27.0772,27.0772,27.0414,27.0772,45485.0
2020-12-09 13:20:00,30.3,30.3,30.26,30.28,41730.0,27.0772,27.0772,27.0414,27.0593,41730.0
2020-12-09 13:30:00,30.27,30.29,30.25,30.26,53471.0,27.0503,27.0682,27.0325,27.0414,53471.0
2020-12-09 13:40:00,30.26,30.32,30.23,30.31,58189.0,27.0414,27.095,27.0146,27.0861,58189.0
2020-12-09 13:50:00,30.3,30.3,30.18,30.2,54325.0,27.0772,27.0772,26.9699,26.9878,54325.0
2020-12-09 14:00:00,30.2,30.31,30.2,30.3,55109.0,26.9878,27.0861,26.9878,27.0772,55109.0
2020-12-09 14:10:00,30.3,30.31,30.24,30.26,196997.0,27.0772,27.0861,27.0235,27.0414,196997.0
2020-12-09 14:20:00,30.26,30.32,30.25,30.3,87739.0,27.0414,27.095,27.0325,27.0772,87739.0
2020-12-09 14:30:00,30.31,30.32,30.27,30.3,64627.0,27.0861,27.095,27.0503,27.0772,64627.0
2020-12-09 14:40:00,30.31,30.32,30.24,30.27,78346.0,27.0861,27.095,27.0235,27.0503,78346.0
2020-12-09 14:50:00,30.27,30.27,30.22,30.23,57004.0,27.0503,27.0503,27.0057,27.0146,57004.0
2020-12-09 15:00:00,30.23,30.26,30.21,30.25,35968.0,27.0146,27.0414,26.9967,27.0325,35968.0
2020-12-09 15:10:00,30.25,30.25,30.11,30.12,50650.0,27.0325,27.0325,26.9074,26.9163,50650.0
2020-12-09 15:20:00,30.11,30.21,30.11,30.2,126620.0,26.9074,26.9967,26.9074,26.9878,126620.0
2020-12-09 15:30:00,30.2,30.27,30.19,30.25,79216.0,26.9878,27.0503,26.9789,27.0325,79216.0
2020-12-09 15:40:00,30.25,30.3,30.24,30.25,80421.0,27.0325,27.0772,27.0235,27.0325,80421.0
2020-12-09 15:50:00,30.26,30.32,30.22,30.26,392778.0,27.0414,27.095,27.0057,27.0414,392778.0
2020-12-10 09:30:00,30.41,30.54,30.26,30.38,136967.0,27.1755,27.2916,27.0414,27.1486,136967.0
2020-12-10 09:40:00,30.38,30.55,30.36,30.53,85235.0,27.1486,27.3006,27.1308,27.2827,85235.0
2020-12-10 09:50:00,30.53,30.64,30.53,30.64,71878.0,27.2827,27.381,27.2827,27.381,71878.0
2020-12-10 10:00:00,30.64,30.64,30.35,30.4,424080.0,27.381,27.381,27.1218,27.1665,424080.0
2020-12-10 10:10:00,30.4,30.42,30.3,30.4,87900.0,27.1665,27.1844,27.0772,27.1665,87900.0
2020-12-10 10:20:00,30.4,30.41,30.24,30.28,85024.0,27.1665,27.1755,27.0235,27.0593,85024.0
2020-12-10 10:30:00,30.27,30.4,30.24,30.4,90330.0,27.0503,27.1665,27.0235,27.1665,90330.0
2020-12-10 10:40:00,30.39,30.39,30.31,30.34,35824.0,27.1576,27.1576,27.0861,27.1129,35824.0
2020-12-10 10:50:00,30.34,30.36,30.24,30.26,267411.0,27.1129,27.1308,27.0235,27.0414,267411.0
2020-12-10 11:00:00,30.26,30.28,30.13,30.13,280744.0,27.0414,27.0593,26.9252,26.9252,280744.0
2020-12-10 11:10:00,30.12,30.19,30.09,30.15,88982.0,26.9163,26.9789,26.8895,26.9431,88982.0
2020-12-10 11:20:00,30.17,30.21,30.12,30.2,42146.0,26.961,26.9967,26.9163,26.9878,42146.0
2020-12-10 11:30:00,30.2,30.25,30.19,30.25,98801.0,26.9878,27.0325,26.9789,27.0325,98801.0
2020-12-10 11:40:00,30.26,30.3,30.24,30.3,96444.0,27.0414,27.0772,27.0235,27.0772,96444.0
2020-12-10 11:50:00,30.3,30.3,30.17,30.23,48175.0,27.0772,27.0772,26.961,27.0146,48175.0
2020-12-10 12:00:00,30.23,30.31,30.22,30.25,72206.0,27.0146,27.0861,27.0057,27.0325,72206.0
2020-12-10 12:10:00,30.26,30.32,30.24,30.32,43132.0,27.0414,27.095,27.0235,27.095,43132.0
2020-12-10 12:20:00,30.31,30.32,30.18,30.2,140062.0,27.0861,27.095,26.9699,26.9878,140062.0
2020-12-10 12:30:00,30.2,30.23,30.07,30.1,466243.0,26.9878,27.0146,26.8716,26.8984,466243.0
2020-12-10 12:40:00,30.1,30.15,30.09,30.13,80613.0,26.8984,26.9431,26.8895,26.9252,80613.0
2020-12-10 12:50:00,30.13,30.13,30.07,30.08,70465.0,26.9252,26.9252,26.8716,26.8806,70465.0
2020-12-10 13:00:00,30.08,30.13,30.08,30.1,45397.0,26.8806,26.9252,26.8806,26.8984,45397.0
2020-12-10 13:10:00,30.09,30.11,30.07,30.1,49429.0,26.8895,26.9074,26.8716,26.8984,49429.0
2020-12-10 13:20:00,30.1,30.18,30.09,30.15,37362.0,26.8984,26.9699,26.8895,26.9431,37362.0
2020-12-10 13:30:00,30.15,30.17,30.08,30.09,140146.0,26.9431,26.961,26.8806,26.8895,140146.0
2020-12-10 13:40:00,30.09,30.09,30.06,30.09,19068.0,26.8895,26.8895,26.8627,26.8895,19068.0
2020-12-10 13:50:00,30.08,30.13,30.08,30.09,29686.0,26.8806,26.9252,26.8806,26.8895,29686.0
2020-12-10 14:00:00,30.1,30.16,30.09,30.14,34352.0,26.8984,26.952,26.8895,26.9342,34352.0
2020-12-10 14:10:00,30.15,30.16,30.12,30.13,23177.0,26.9431,26.952,26.9163,26.9252,23177.0
2020-12-10 14:20:00,30.13,30.18,30.13,30.15,51291.0,26.9252,26.9699,26.9252,26.9431,51291.0
2020-12-10 14:30:00,30.15,30.23,30.14,30.22,38615.0,26.9431,27.0146,26.9342,27.0057,38615.0
2020-12-10 14:40:00,30.23,30.26,30.19,30.23,120303.0,27.0146,27.0414,26.9789,27.0146,120303.0
2020-12-10 14:50:00,30.23,30.25,30.2,30.21,120526.0,27.0146,27.0325,26.9878,26.9967,120526.0
2020-12-10 15:00:00,30.22,30.25,30.21,30.24,36598.0,27.0057,27.0325,26.9967,27.0235,36598.0
2020-12-10 15:10:00,30.24,30.26,30.21,30.23,56275.0,27.0235,27.0414,26.9967,27.0146,56275.0
2020-12-10 15:20:00,30.22,30.24,30.18,30.23,31011.0,27.0057,27.0235,26.9699,27.0146,31011.0
2020-12-10 15:30:00,30.23,30.24,30.21,30.21,45329.0,27.0146,27.0235,26.9967,26.9967,45329.0
2020-12-10 15:40:00,30.21,30.24,30.18,30.24,83487.0,26.9967,27.0235,26.9699,27.0235,83487.0
2020-12-10 15:50:00,30.24,30.31,30.17,30.17,454984.0,27.0235,27.0861,26.961,26.961,454984.0
2020-12-11 09:30:00,30.24,30.46,30.19,30.37,119250.0,27.0235,27.2201,26.9789,27.1397,119250.0
2020-12-11 09:40:00,30.38,30.41,30.32,30.38,55784.0,27.1486,27.1755,27.095,27.1486,55784.0
2020-12-11 09:50:00,30.37,30.37,30.19,30.3,68267.0,27.1397,27.1397,26.9789,27.0772,68267.0
2020-12-11 10:00:00,30.3,30.36,30.27,30.29,62912.0,27.0772,27.1308,27.0503,27.0682,62912.0
2020-12-11 10:10:00,30.3,30.36,30.27,30.27,62075.0,27.0772,27.1308,27.0503,27.0503,62075.0
2020-12-11 10:20:00,30.26,30.27,30.19,30.19,33733.0,27.0414,27.0503,26.9789,26.9789,33733.0
2020-12-11 10:30:00,30.19,30.31,30.17,30.31,35756.0,26.9789,27.0861,26.961,27.0861,35756.0
2020-12-11 10:40:00,30.3,30.31,30.22,30.23,28673.0,27.0772,27.0861,27.0057,27.0146,28673.0
2020-12-11 10:50:00,30.22,30.24,30.16,30.16,39298.0,27.0057,27.0235,26.952,26.952,39298.0
2020-12-11 11:00:00,30.16,30.19,30.11,30.11,29645.0,26.952,26.9789,26.9074,26.9074,29645.0
2020-12-11 11:10:00,30.12,30.15,30.09,30.09,26003.0,26.9163,26.9431,26.8895,26.8895,26003.0
2020-12-11 11:20:00,30.09,30.11,30.07,30.09,38742.0,26.8895,26.9074,26.8716,26.8895,38742.0
2020-12-11 11:30:00,30.09,30.11,30.02,30.04,43620.0,26.8895,26.9074,26.8269,26.8448,43620.0
2020-12-11 11:40:00,30.04,30.09,30.02,30.08,25883.0,26.8448,26.8895,26.8269,26.8806,25883.0
2020-12-11 11:50:00,30.07,30.09,30.04,30.06,34294.0,26.8716,26.8895,26.8448,26.8627,34294.0
2020-12-11 12:00:00,30.07,30.07,30.01,30.02,34550.0,26.8716,26.8716,26.818,26.8269,34550.0
2020-12-11 12:10:00,30.02,30.06,30.01,30.03,38820.0,26.8269,26.8627,26.818,26.8359,38820.0
2020-12-11 12:20:00,30.02,30.08,30.01,30.07,38010.0,26.8269,26.8806,26.818,26.8716,38010.0
2020-12-11 12:30:00,30.07,30.09,30.03,30.09,42263.0,26.8716,26.8895,26.8359,26.8895,42263.0
2020-12-11 12:40:00,30.09,30.16,30.08,30.13,37808.0,26.8895,26.952,26.8806,26.9252,37808.0
2020-12-11 12:50:00,30.13,30.13,30.06,30.06,26643.0,26.9252,26.9252,26.8627,26.8627,26643.0
2020-12-11 13:00:00,30.07,30.09,30.06,30.07,28900.0,26.8716,26.8895,26.8627,26.8716,28900.0
2020-12-11 13:10:00,30.07,30.12,30.06,30.11,49135.0,26.8716,26.9163,26.8627,26.9074,49135.0
2020-12-11 13:20:00,30.11,30.14,30.09,30.14,33593.0,26.9074,26.9342,26.8895,26.9342,33593.0
2020-12-11 13:30:00,30.15,30.18,30.14,30.16,50511.0,26.9431,26.9699,26.9342,26.952,50511.0
2020-12-11 13:40:00,30.16,30.22,30.14,30.22,46685.0,26.952,27.0057,26.9342,27.0057,46685.0
2020-12-11 13:50:00,30.22,30.32,30.22,30.26,109829.0,27.0057,27.095,27.0057,27.0414,109829.0
2020-12-11 14:00:00,30.26,30.26,30.2,30.22,42181.0,27.0414,27.0414,26.9878,27.0057,42181.0
2020-12-11 14:10:00,30.21,30.25,30.18,30.24,29152.0,26.9967,27.0325,26.9699,27.0235,29152.0
2020-12-11 14:20:00,30.24,30.26,30.22,30.25,43112.0,27.0235,27.0414,27.0057,27.0325,43112.0
2020-12-11 14:30:00,30.25,30.31,30.25,30.27,40363.0,27.0325,27.0861,27.0325,27.0503,40363.0
2020-12-11 14:40:00,30.28,30.3,30.26,30.28,49259.0,27.0593,27.0772,27.0414,27.0593,49259.0
2020-12-11 14:50:00,30.28,30.32,30.26,30.29,40441.0,27.0593,27.095,27.0414,27.0682,40441.0
2020-12-11 15:00:00,30.3,30.32,30.28,30.32,39619.0,27.0772,27.095,27.0593,27.095,39619.0
2020-12-11 15:10:00,30.32,30.38,30.31,30.36,60653.0,27.095,27.1486,27.0861,27.1308,60653.0
2020-12-11 15:20:00,30.36,30.4,30.33,30.35,66580.0,27.1308,27.1665,27.104,27.1218,66580.0
2020-12-11 15:30:00,30.35,30.39,30.34,30.39,50916.0,27.1218,27.1576,27.1129,27.1576,50916.0
2020-12-11 15:40:00,30.39,30.4,30.34,30.36,80787.0,27.1576,27.1665,27.1129,27.1308,80787.0
2020-12-11 15:50:00,30.36,30.4,30.31,30.37,460268.0,27.1308,27.1665,27.0861,27.1397,460268.0
2020-12-14 09:30:00,30.45,30.52,30.29,30.48,156747.0,27.2112,27.2738,27.0682,27.238,156747.0
2020-12-14 09:40:00,30.48,30.61,30.47,30.56,50312.0,27.238,27.3542,27.2291,27.3095,50312.0
2020-12-14 09:50:00,30.56,30.72,30.56,30.71,46351.0,27.3095,27.4525,27.3095,27.4435,46351.0
2020-12-14 10:00:00,30.72,30.82,30.7,30.8,68907.0,27.4525,27.5418,27.4346,27.524,68907.0
2020-12-14 10:10:00,30.8,30.8,30.7,30.76,52924.0,27.524,27.524,27.4346,27.4882,52924.0
2020-12-14 10:20:00,30.76,30.84,30.73,30.74,45286.0,27.4882,27.5597,27.4614,27.4704,45286.0
2020-12-14 10:30:00,30.75,30.76,30.66,30.69,52873.0,27.4793,27.4882,27.3989,27.4257,52873.0
2020-12-14 10:40:00,30.7,30.71,30.59,30.6,34872.0,27.4346,27.4435,27.3363,27.3452,34872.0
2020-12-14 10:50:00,30.61,30.65,30.58,30.59,29656.0,27.3542,27.3899,27.3274,27.3363,29656.0
2020-12-14 11:00:00,30.6,30.63,30.55,30.57,40155.0,27.3452,27.3721,27.3006,27.3184,40155.0
2020-12-14 11:10:00,30.56,30.6,30.54,30.56,36380.0,27.3095,27.3452,27.2916,27.3095,36380.0
2020-12-14 11:20:00,30.55,30.55,30.42,30.5,70810.0,27.3006,27.3006,27.1844,27.2559,70810.0
2020-12-14 11:30:00,30.51,30.54,30.46,30.48,97420.0,27.2648,27.2916,27.2201,27.238,97420.0
2020-12-14 11:40:00,30.48,30.56,30.41,30.53,102230.0,27.238,27.3095,27.1755,27.2827,102230.0
2020-12-14 11:50:00,30.54,30.54,30.47,30.49,38193.0,27.2916,27.2916,27.2291,27.2469,38193.0
2020-12-14 12:00:00,30.5,30.52,30.47,30.49,31922.0,27.2559,27.2738,27.2291,27.2469,31922.0
2020-12-14 12:10:00,30.49,30.51,30.45,30.47,25623.0,27.2469,27.2648,27.2112,27.2291,25623.0
2020-12-14 12:20:00,30.47,30.5,30.45,30.46,32445.0,27.2291,27.2559,27.2112,27.2201,32445.0
2020-12-14 12:30:00,30.45,30.46,30.4,30.43,32234.0,27.2112,27.2201,27.1665,27.1933,32234.0
2020-12-14 12:40:00,30.42,30.44,30.41,30.42,16138.0,27.1844,27.2023,27.1755,27.1844,16138.0
2020-12-14 12:50:00,30.42,30.46,30.4,30.41,26160.0,27.1844,27.2201,27.1665,27.1755,26160.0
2020-12-14 13:00:00,30.42,30.46,30.4,30.41,19644.0,27.1844,27.2201,27.1665,27.1755,19644.0
2020-12-14 13:10:00,30.41,30.49,30.41,30.46,24778.0,27.1755,27.2469,27.1755,27.2201,24778.0
2020-12-14 13:20:00,30.46,30.5,30.44,30.44,24375.0,27.2201,27.2559,27.2023,27.2023,24375.0
2020-12-14 13:30:00,30.45,30.48,30.43,30.46,22907.0,27.2112,27.238,27.1933,27.2201,22907.0
2020-12-14 13:40:00,30.46,30.49,30.4,30.42,30909.0,27.2201,27.2469,27.1665,27.1844,30909.0
2020-12-14 13:50:00,30.42,30.46,30.4,30.44,30777.0,27.1844,27.2201,27.1665,27.2023,30777.0
2020-12-14 14:00:00,30.45,30.45,30.41,30.43,30888.0,27.2112,27.2112,27.1755,27.1933,30888.0
2020-12-14 14:10:00,30.43,30.44,30.38,30.41,29129.0,27.1933,27.2023,27.1486,27.1755,29129.0
2020-12-14 14:20:00,30.41,30.43,30.32,30.33,39895.0,27.1755,27.1933,27.095,27.104,39895.0
2020-12-14 14:30:00,30.33,30.35,30.32,30.33,23914.0,27.104,27.1218,27.095,27.104,23914.0
2020-12-14 14:40:00,30.33,30.4,30.32,30.4,23039.0,27.104,27.1665,27.095,27.1665,23039.0
2020-12-14 14:50:00,30.4,30.41,30.38,30.4,31139.0,27.1665,27.1755,27.1486,27.1665,31139.0
2020-12-14 15:00:00,30.4,30.4,30.34,30.38,53364.0,27.1665,27.1665,27.1129,27.1486,53364.0
2020-12-14 15:10:00,30.38,30.42,30.37,30.39,41842.0,27.1486,27.1844,27.1397,27.1576,41842.0
2020-12-14 15:20:00,30.39,30.4,30.38,30.39,44859.0,27.1576,27.1665,27.1486,27.1576,44859.0
2020-12-14 15:30:00,30.39,30.39,30.29,30.29,74213.0,27.1576,27.1576,27.0682,27.0682,74213.0
2020-12-14 15:40:00,30.29,30.3,30.25,30.3,91040.0,27.0682,27.0772,27.0325,27.0772,91040.0
2020-12-14 15:50:00,30.29,30.38,30.15,30.36,1013898.0,27.0682,27.1486,26.9431,27.1308,1013898.0
2020-12-15 09:30:00,30.35,30.4,30.05,30.13,100001.0,27.1218,27.1665,26.8537,26.9252,100001.0
2020-12-15 09:40:00,30.13,30.14,30.06,30.14,63778.0,26.9252,26.9342,26.8627,26.9342,63778.0
2020-12-15 09:50:00,30.14,30.25,30.13,30.2,33855.0,26.9342,27.0325,26.9252,26.9878,33855.0
2020-12-15 10:00:00,30.21,30.25,30.14,30.22,51009.0,26.9967,27.0325,26.9342,27.0057,51009.0
2020-12-15 10:10:00,30.22,30.33,30.22,30.25,24180.0,27.0057,27.104,27.0057,27.0325,24180.0
2020-12-15 10:20:00,30.26,30.27,30.23,30.24,14594.0,27.0414,27.0503,27.0146,27.0235,14594.0
2020-12-15 10:30:00,30.25,30.29,30.23,30.27,21771.0,27.0325,27.0682,27.0146,27.0503,21771.0
2020-12-15 10:40:00,30.27,30.3,30.24,30.24,21514.0,27.0503,27.0772,27.0235,27.0235,21514.0
2020-12-15 10:50:00,30.23,30.24,30.19,30.2,17219.0,27.0146,27.0235,26.9789,26.9878,17219.0
2020-12-15 11:00:00,30.2,30.24,30.12,30.13,27249.0,26.9878,27.0235,26.9163,26.9252,27249.0
2020-12-15 11:10:00,30.13,30.15,30.06,30.07,37274.0,26.9252,26.9431,26.8627,26.8716,37274.0
2020-12-15 11:20:00,30.07,30.1,30.06,30.1,38900.0,26.8716,26.8984,26.8627,26.8984,38900.0
2020-12-15 11:30:00,30.1,30.12,30.08,30.1,46610.0,26.8984,26.9163,26.8806,26.8984,46610.0
2020-12-15 11:40:00,30.11,30.18,30.1,30.17,22761.0,26.9074,26.9699,26.8984,26.961,22761.0
2020-12-15 11:50:00,30.16,30.16,30.12,30.16,27583.0,26.952,26.952,26.9163,26.952,27583.0
2020-12-15 12:00:00,30.15,30.17,30.12,30.13,24242.0,26.9431,26.961,26.9163,26.9252,24242.0
2020-12-15 12:10:00,30.13,30.13,30.09,30.12,36450.0,26.9252,26.9252,26.8895,26.9163,36450.0
2020-12-15 12:20:00,30.12,30.16,30.07,30.08,38750.0,26.9163,26.952,26.8716,26.8806,38750.0
2020-12-15 12:30:00,30.08,30.14,30.07,30.12,42280.0,26.8806,26.9342,26.8716,26.9163,42280.0
2020-12-15 12:40:00,30.12,30.15,30.12,30.15,40957.0,26.9163,26.9431,26.9163,26.9431,40957.0
2020-12-15 12:50:00,30.15,30.16,30.08,30.09,44795.0,26.9431,26.952,26.8806,26.8895,44795.0
2020-12-15 13:00:00,30.09,30.12,30.03,30.1,117887.0,26.8895,26.9163,26.8359,26.8984,117887.0
2020-12-15 13:10:00,30.1,30.12,30.08,30.1,28040.0,26.8984,26.9163,26.8806,26.8984,28040.0
2020-12-15 13:20:00,30.1,30.12,30.08,30.08,31696.0,26.8984,26.9163,26.8806,26.8806,31696.0
2020-12-15 13:30:00,30.09,30.11,30.08,30.11,47687.0,26.8895,26.9074,26.8806,26.9074,47687.0
2020-12-15 13:40:00,30.1,30.11,30.06,30.09,77988.0,26.8984,26.9074,26.8627,26.8895,77988.0
2020-12-15 13:50:00,30.09,30.09,30.07,30.09,48604.0,26.8895,26.8895,26.8716,26.8895,48604.0
2020-12-15 14:00:00,30.09,30.15,30.07,30.12,58033.0,26.8895,26.9431,26.8716,26.9163,58033.0
2020-12-15 14:10:00,30.12,30.13,30.04,30.04,31893.0,26.9163,26.9252,26.8448,26.8448,31893.0
2020-12-15 14:20:00,30.04,30.07,30.03,30.03,64594.0,26.8448,26.8716,26.8359,26.8359,64594.0
2020-12-15 14:30:00,30.04,30.05,30.03,30.04,68340.0,26.8448,26.8537,26.8359,26.8448,68340.0
2020-12-15 14:40:00,30.04,30.05,29.99,30.04,105197.0,26.8448,26.8537,26.8001,26.8448,105197.0
2020-12-15 14:50:00,30.04,30.05,30.01,30.05,71725.0,26.8448,26.8537,26.818,26.8537,71725.0
2020-12-15 15:00:00,30.05,30.11,30.04,30.11,89418.0,26.8537,26.9074,26.8448,26.9074,89418.0
2020-12-15 15:10:00,30.11,30.17,30.11,30.13,92237.0,26.9074,26.961,26.9074,26.9252,92237.0
2020-12-15 15:20:00,30.13,30.16,30.1,30.12,74588.0,26.9252,26.952,26.8984,26.9163,74588.0
2020-12-15 15:30:00,30.13,30.19,30.12,30.19,89797.0,26.9252,26.9789,26.9163,26.9789,89797.0
2020-12-15 15:40:00,30.19,30.24,30.16,30.17,215985.0,26.9789,27.0235,26.952,26.961,215985.0
2020-12-15 15:50:00,30.17,30.22,30.14,30.19,353799.0,26.961,27.0057,26.9342,26.9789,353799.0
2020-12-16 09:30:00,30.17,30.44,30.16,30.41,99201.0,26.961,27.2023,26.952,27.1755,99201.0
2020-12-16 09:40:00,30.4,30.43,30.34,30.42,33994.0,27.1665,27.1933,27.1129,27.1844,33994.0
2020-12-16 09:50:00,30.43,30.43,30.34,30.39,29006.0,27.1933,27.1933,27.1129,27.1576,29006.0
2020-12-16 10:00:00,30.39,30.5,30.36,30.49,33078.0,27.1576,27.2559,27.1308,27.2469,33078.0
2020-12-16 10:10:00,30.48,30.57,30.47,30.54,30213.0,27.238,27.3184,27.2291,27.2916,30213.0
2020-12-16 10:20:00,30.53,30.64,30.52,30.62,37607.0,27.2827,27.381,27.2738,27.3631,37607.0
2020-12-16 10:30:00,30.62,30.66,30.6,30.61,25143.0,27.3631,27.3989,27.3452,27.3542,25143.0
2020-12-16 10:40:00,30.61,30.64,30.59,30.61,35172.0,27.3542,27.381,27.3363,27.3542,35172.0
2020-12-16 10:50:00,30.61,30.64,30.59,30.62,36862.0,27.3542,27.381,27.3363,27.3631,36862.0
2020-12-16 11:00:00,30.62,30.67,30.62,30.65,30588.0,27.3631,27.4078,27.3631,27.3899,30588.0
2020-12-16 11:10:00,30.64,30.65,30.53,30.55,27059.0,27.381,27.3899,27.2827,27.3006,27059.0
2020-12-16 11:20:00,30.54,30.55,30.53,30.55,19538.0,27.2916,27.3006,27.2827,27.3006,19538.0
2020-12-16 11:30:00,30.55,30.64,30.53,30.59,42213.0,27.3006,27.381,27.2827,27.3363,42213.0
2020-12-16 11:40:00,30.59,30.6,30.56,30.56,15887.0,27.3363,27.3452,27.3095,27.3095,15887.0
2020-12-16 11:50:00,30.56,30.58,30.54,30.55,16083.0,27.3095,27.3274,27.2916,27.3006,16083.0
2020-12-16 12:00:00,30.54,30.58,30.53,30.55,28240.0,27.2916,27.3274,27.2827,27.3006,28240.0
2020-12-16 12:10:00,30.55,30.55,30.5,30.51,18082.0,27.3006,27.3006,27.2559,27.2648,18082.0
2020-12-16 12:20:00,30.5,30.52,30.47,30.52,19622.0,27.2559,27.2738,27.2291,27.2738,19622.0
2020-12-16 12:30:00,30.52,30.52,30.47,30.49,21703.0,27.2738,27.2738,27.2291,27.2469,21703.0
2020-12-16 12:40:00,30.49,30.49,30.45,30.47,16661.0,27.2469,27.2469,27.2112,27.2291,16661.0
2020-12-16 12:50:00,30.45,30.48,30.44,30.48,20066.0,27.2112,27.238,27.2023,27.238,20066.0
2020-12-16 13:00:00,30.48,30.49,30.44,30.44,21766.0,27.238,27.2469,27.2023,27.2023,21766.0
2020-12-16 13:10:00,30.45,30.46,30.44,30.44,15630.0,27.2112,27.2201,27.2023,27.2023,15630.0
2020-12-16 13:20:00,30.45,30.46,30.41,30.42,26247.0,27.2112,27.2201,27.1755,27.1844,26247.0
2020-12-16 13:30:00,30.42,30.44,30.41,30.43,26086.0,27.1844,27.2023,27.1755,27.1933,26086.0
2020-12-16 13:40:00,30.42,30.44,30.42,30.44,17385.0,27.1844,27.2023,27.1844,27.2023,17385.0
2020-12-16 13:50:00,30.44,30.47,30.42,30.45,16543.0,27.2023,27.2291,27.1844,27.2112,16543.0
2020-12-16 14:00:00,30.46,30.5,30.41,30.42,79821.0,27.2201,27.2559,27.1755,27.1844,79821.0
2020-12-16 14:10:00,30.41,30.41,30.35,30.38,44499.0,27.1755,27.1755,27.1218,27.1486,44499.0
2020-12-16 14:20:00,30.38,30.43,30.37,30.43,27004.0,27.1486,27.1933,27.1397,27.1933,27004.0
2020-12-16 14:30:00,30.43,30.51,30.42,30.51,31556.0,27.1933,27.2648,27.1844,27.2648,31556.0
2020-12-16 14:40:00,30.51,30.57,30.5,30.57,29946.0,27.2648,27.3184,27.2559,27.3184,29946.0
2020-12-16 14:50:00,30.57,30.59,30.56,30.58,23561.0,27.3184,27.3363,27.3095,27.3274,23561.0
2020-12-16 15:00:00,30.59,30.62,30.57,30.6,46920.0,27.3363,27.3631,27.3184,27.3452,46920.0
2020-12-16 15:10:00,30.6,30.61,30.56,30.6,41624.0,27.3452,27.3542,27.3095,27.3452,41624.0
2020-12-16 15:20:00,30.6,30.63,30.59,30.62,34797.0,27.3452,27.3721,27.3363,27.3631,34797.0
2020-12-16 15:30:00,30.62,30.66,30.56,30.62,81154.0,27.3631,27.3989,27.3095,27.3631,81154.0
2020-12-16 15:40:00,30.61,30.63,30.57,30.62,79737.0,27.3542,27.3721,27.3184,27.3631,79737.0
2020-12-16 15:50:00,30.61,30.68,30.6,30.65,184574.0,27.3542,27.4167,27.3452,27.3899,184574.0
2020-12-17 09:30:00,30.64,30.84,30.62,30.82,79664.0,27.381,27.5597,27.3631,27.5418,79664.0
2020-12-17 09:40:00,30.83,30.94,30.83,30.86,74840.0,27.5508,27.6491,27.5508,27.5776,74840.0
2020-12-17 09:50:00,30.86,30.87,30.79,30.79,32440.0,27.5776,27.5865,27.515,27.515,32440.0
2020-12-17 10:00:00,30.79,30.82,30.74,30.77,49785.0,27.515,27.5418,27.4704,27.4972,49785.0
2020-12-17 10:10:00,30.77,30.87,30.75,30.77,36897.0,27.4972,27.5865,27.4793,27.4972,36897.0
2020-12-17 10:20:00,30.76,30.76,30.68,30.7,39840.0,27.4882,27.4882,27.4167,27.4346,39840.0
2020-12-17 10:30:00,30.7,30.76,30.68,30.76,30620.0,27.4346,27.4882,27.4167,27.4882,30620.0
2020-12-17 10:40:00,30.75,30.84,30.73,30.82,45444.0,27.4793,27.5597,27.4614,27.5418,45444.0
2020-12-17 10:50:00,30.81,30.82,30.79,30.8,29110.0,27.5329,27.5418,27.515,27.524,29110.0
2020-12-17 11:00:00,30.8,30.81,30.73,30.8,34222.0,27.524,27.5329,27.4614,27.524,34222.0
2020-12-17 11:10:00,30.8,30.87,30.79,30.87,78193.0,27.524,27.5865,27.515,27.5865,78193.0
2020-12-17 11:20:00,30.87,30.87,30.83,30.84,66472.0,27.5865,27.5865,27.5508,27.5597,66472.0
2020-12-17 11:30:00,30.83,30.87,30.83,30.86,40470.0,27.5508,27.5865,27.5508,27.5776,40470.0
2020-12-17 11:40:00,30.86,30.89,30.85,30.89,43155.0,27.5776,27.6044,27.5687,27.6044,43155.0
2020-12-17 11:50:00,30.88,30.88,30.84,30.87,103389.0,27.5955,27.5955,27.5597,27.5865,103389.0
2020-12-17 12:00:00,30.87,30.9,30.85,30.89,35036.0,27.5865,27.6133,27.5687,27.6044,35036.0
2020-12-17 12:10:00,30.88,30.89,30.86,30.89,82868.0,27.5955,27.6044,27.5776,27.6044,82868.0
2020-12-17 12:20:00,30.89,31.0,30.88,31.0,162455.0,27.6044,27.7027,27.5955,27.7027,162455.0
2020-12-17 12:30:00,31.0,31.0,30.94,30.95,180447.0,27.7027,27.7027,27.6491,27.658,180447.0
2020-12-17 12:40:00,30.95,30.99,30.92,30.98,104834.0,27.658,27.6938,27.6312,27.6848,104834.0
2020-12-17 12:50:00,30.98,31.02,30.98,31.01,76352.0,27.6848,27.7206,27.6848,27.7116,76352.0
2020-12-17 13:00:00,31.01,31.05,31.0,31.03,69274.0,27.7116,27.7474,27.7027,27.7295,69274.0
2020-12-17 13:10:00,31.03,31.08,31.03,31.05,44075.0,27.7295,27.7742,27.7295,27.7474,44075.0
2020-12-17 13:20:00,31.05,31.06,31.02,31.05,50565.0,27.7474,27.7563,27.7206,27.7474,50565.0
2020-12-17 13:30:00,31.05,31.11,31.05,31.11,87940.0,27.7474,27.801,27.7474,27.801,87940.0
2020-12-17 13:40:00,31.11,31.14,31.1,31.14,123559.0,27.801,27.8278,27.7921,27.8278,123559.0
2020-12-17 13:50:00,31.15,31.17,31.04,31.09,87142.0,27.8367,27.8546,27.7384,27.7831,87142.0
2020-12-17 14:00:00,31.08,31.08,31.02,31.05,65321.0,27.7742,27.7742,27.7206,27.7474,65321.0
2020-12-17 14:10:00,31.05,31.12,31.04,31.12,32242.0,27.7474,27.8099,27.7384,27.8099,32242.0
2020-12-17 14:20:00,31.12,31.13,31.08,31.13,41945.0,27.8099,27.8189,27.7742,27.8189,41945.0
2020-12-17 14:30:00,31.13,31.17,31.09,31.1,95661.0,27.8189,27.8546,27.7831,27.7921,95661.0
2020-12-17 14:40:00,31.09,31.1,31.07,31.07,44879.0,27.7831,27.7921,27.7653,27.7653,44879.0
2020-12-17 14:50:00,31.07,31.11,31.06,31.11,47400.0,27.7653,27.801,27.7563,27.801,47400.0
2020-12-17 15:00:00,31.11,31.17,31.1,31.17,55992.0,27.801,27.8546,27.7921,27.8546,55992.0
2020-12-17 15:10:00,31.17,31.18,31.09,31.11,83991.0,27.8546,27.8635,27.7831,27.801,83991.0
2020-12-17 15:20:00,31.11,31.12,31.05,31.07,53750.0,27.801,27.8099,27.7474,27.7653,53750.0
2020-12-17 15:30:00,31.07,31.09,31.03,31.04,85214.0,27.7653,27.7831,27.7295,27.7384,85214.0
2020-12-17 15:40:00,31.04,31.09,30.99,31.09,176405.0,27.7384,27.7831,27.6938,27.7831,176405.0
2020-12-17 15:50:00,31.09,31.13,31.05,31.12,383245.0,27.7831,27.8189,27.7474,27.8099,383245.0
2020-12-18 09:30:00,31.34,31.48,31.21,31.46,843703.0,28.0065,28.1316,27.8904,28.1138,843703.0
2020-12-18 09:40:00,31.47,31.48,31.25,31.33,246418.0,28.1227,28.1316,27.9261,27.9976,246418.0
2020-12-18 09:50:00,31.33,31.33,31.22,31.26,78291.0,27.9976,27.9976,27.8993,27.935,78291.0
2020-12-18 10:00:00,31.26,31.28,31.13,31.19,68156.0,27.935,27.9529,27.8189,27.8725,68156.0
2020-12-18 10:10:00,31.19,31.22,31.13,31.22,79726.0,27.8725,27.8993,27.8189,27.8993,79726.0
2020-12-18 10:20:00,31.22,31.28,31.11,31.14,69218.0,27.8993,27.9529,27.801,27.8278,69218.0
2020-12-18 10:30:00,31.14,31.16,31.01,31.03,98373.0,27.8278,27.8457,27.7116,27.7295,98373.0
2020-12-18 10:40:00,31.02,31.04,30.96,30.97,89027.0,27.7206,27.7384,27.667,27.6759,89027.0
2020-12-18 10:50:00,30.98,31.01,30.86,30.87,115427.0,27.6848,27.7116,27.5776,27.5865,115427.0
2020-12-18 11:00:00,30.87,30.9,30.76,30.76,173729.0,27.5865,27.6133,27.4882,27.4882,173729.0
2020-12-18 11:10:00,30.77,30.78,30.56,30.68,233769.0,27.4972,27.5061,27.3095,27.4167,233769.0
2020-12-18 11:20:00,30.68,30.76,30.66,30.76,227837.0,27.4167,27.4882,27.3989,27.4882,227837.0
2020-12-18 11:30:00,30.76,30.79,30.74,30.76,48419.0,27.4882,27.515,27.4704,27.4882,48419.0
2020-12-18 11:40:00,30.76,30.8,30.74,30.79,77246.0,27.4882,27.524,27.4704,27.515,77246.0
2020-12-18 11:50:00,30.8,30.86,30.79,30.84,109171.0,27.524,27.5776,27.515,27.5597,109171.0
2020-12-18 12:00:00,30.83,30.96,30.81,30.92,86947.0,27.5508,27.667,27.5329,27.6312,86947.0
2020-12-18 12:10:00,30.93,31.02,30.92,31.01,93128.0,27.6401,27.7206,27.6312,27.7116,93128.0
2020-12-18 12:20:00,31.0,31.03,31.0,31.03,37828.0,27.7027,27.7295,27.7027,27.7295,37828.0
2020-12-18 12:30:00,31.03,31.04,30.9,30.93,111303.0,27.7295,27.7384,27.6133,27.6401,111303.0
2020-12-18 12:40:00,30.93,30.93,30.78,30.8,94798.0,27.6401,27.6401,27.5061,27.524,94798.0
2020-12-18 12:50:00,30.8,30.84,30.79,30.84,59140.0,27.524,27.5597,27.515,27.5597,59140.0
2020-12-18 13:00:00,30.84,30.84,30.79,30.8,48346.0,27.5597,27.5597,27.515,27.524,48346.0
2020-12-18 13:10:00,30.8,30.82,30.76,30.82,45574.0,27.524,27.5418,27.4882,27.5418,45574.0
2020-12-18 13:20:00,30.82,30.82,30.79,30.8,46834.0,27.5418,27.5418,27.515,27.524,46834.0
2020-12-18 13:30:00,30.8,30.85,30.8,30.83,101730.0,27.524,27.5687,27.524,27.5508,101730.0
2020-12-18 13:40:00,30.83,30.86,30.79,30.8,71712.0,27.5508,27.5776,27.515,27.524,71712.0
2020-12-18 13:50:00,30.8,30.8,30.72,30.76,75637.0,27.524,27.524,27.4525,27.4882,75637.0
2020-12-18 14:00:00,30.76,30.78,30.74,30.75,93071.0,27.4882,27.5061,27.4704,27.4793,93071.0
2020-12-18 14:10:00,30.75,30.76,30.69,30.7,96779.0,27.4793,27.4882,27.4257,27.4346,96779.0
2020-12-18 14:20:00,30.7,30.71,30.64,30.68,58907.0,27.4346,27.4435,27.381,27.4167,58907.0
2020-12-18 14:30:00,30.68,30.76,30.67,30.73,64264.0,27.4167,27.4882,27.4078,27.4614,64264.0
2020-12-18 14:40:00,30.73,30.73,30.66,30.68,48062.0,27.4614,27.4614,27.3989,27.4167,48062.0
2020-12-18 14:50:00,30.68,30.7,30.59,30.59,59714.0,27.4167,27.4346,27.3363,27.3363,59714.0
2020-12-18 15:00:00,30.6,30.61,30.56,30.58,93393.0,27.3452,27.3542,27.3095,27.3274,93393.0
2020-12-18 15:10:00,30.59,30.59,30.53,30.55,72947.0,27.3363,27.3363,27.2827,27.3006,72947.0
2020-12-18 15:20:00,30.55,30.64,30.51,30.64,163394.0,27.3006,27.381,27.2648,27.381,163394.0
2020-12-18 15:30:00,30.64,30.68,30.61,30.64,142194.0,27.381,27.4167,27.3542,27.381,142194.0
2020-12-18 15:40:00,30.64,30.83,30.62,30.81,225470.0,27.381,27.5508,27.3631,27.5329,225470.0
2020-12-18 15:50:00,30.81,30.99,30.65,30.93,1197898.0,27.5329,27.6938,27.3899,27.6401,1197898.0
2020-12-21 09:30:00,30.64,30.68,30.5,30.61,98850.0,27.381,27.4167,27.2559,27.3542,98850.0
2020-12-21 09:40:00,30.62,30.66,30.48,30.51,119805.0,27.3631,27.3989,27.238,27.2648,119805.0
2020-12-21 09:50:00,30.52,30.62,30.51,30.58,80554.0,27.2738,27.3631,27.2648,27.3274,80554.0
2020-12-21 10:00:00,30.59,30.65,30.42,30.51,99967.0,27.3363,27.3899,27.1844,27.2648,99967.0
2020-12-21 10:10:00,30.51,30.59,30.41,30.46,95245.0,27.2648,27.3363,27.1755,27.2201,95245.0
2020-12-21 10:20:00,30.46,30.48,30.39,30.4,94979.0,27.2201,27.238,27.1576,27.1665,94979.0
2020-12-21 10:30:00,30.4,30.52,30.37,30.52,71499.0,27.1665,27.2738,27.1397,27.2738,71499.0
2020-12-21 10:40:00,30.51,30.57,30.47,30.51,82291.0,27.2648,27.3184,27.2291,27.2648,82291.0
2020-12-21 10:50:00,30.51,30.64,30.5,30.6,70467.0,27.2648,27.381,27.2559,27.3452,70467.0
2020-12-21 11:00:00,30.59,30.6,30.54,30.58,45951.0,27.3363,27.3452,27.2916,27.3274,45951.0
2020-12-21 11:10:00,30.59,30.65,30.56,30.56,53098.0,27.3363,27.3899,27.3095,27.3095,53098.0
2020-12-21 11:20:00,30.57,30.63,30.56,30.61,37640.0,27.3184,27.3721,27.3095,27.3542,37640.0
2020-12-21 11:30:00,30.62,30.71,30.61,30.7,63431.0,27.3631,27.4435,27.3542,27.4346,63431.0
2020-12-21 11:40:00,30.69,30.76,30.66,30.73,38546.0,27.4257,27.4882,27.3989,27.4614,38546.0
2020-12-21 11:50:00,30.74,30.78,30.72,30.74,42862.0,27.4704,27.5061,27.4525,27.4704,42862.0
2020-12-21 12:00:00,30.74,30.81,30.73,30.78,32812.0,27.4704,27.5329,27.4614,27.5061,32812.0
2020-12-21 12:10:00,30.78,30.79,30.74,30.78,34728.0,27.5061,27.515,27.4704,27.5061,34728.0
2020-12-21 12:20:00,30.78,30.87,30.75,30.76,69040.0,27.5061,27.5865,27.4793,27.4882,69040.0
2020-12-21 12:30:00,30.75,30.91,30.74,30.83,98955.0,27.4793,27.6223,27.4704,27.5508,98955.0
2020-12-21 12:40:00,30.83,30.84,30.79,30.8,39035.0,27.5508,27.5597,27.515,27.524,39035.0
2020-12-21 12:50:00,30.79,30.86,30.79,30.84,26338.0,27.515,27.5776,27.515,27.5597,26338.0
2020-12-21 13:00:00,30.84,30.84,30.8,30.81,29324.0,27.5597,27.5597,27.524,27.5329,29324.0
2020-12-21 13:10:00,30.81,30.82,30.75,30.78,44959.0,27.5329,27.5418,27.4793,27.5061,44959.0
2020-12-21 13:20:00,30.78,30.79,30.74,30.79,27569.0,27.5061,27.515,27.4704,27.515,27569.0
2020-12-21 13:30:00,30.79,30.82,30.77,30.82,16214.0,27.515,27.5418,27.4972,27.5418,16214.0
2020-12-21 13:40:00,30.82,30.85,30.78,30.81,29965.0,27.5418,27.5687,27.5061,27.5329,29965.0
2020-12-21 13:50:00,30.81,30.86,30.81,30.86,24248.0,27.5329,27.5776,27.5329,27.5776,24248.0
2020-12-21 14:00:00,30.86,30.86,30.79,30.81,36364.0,27.5776,27.5776,27.515,27.5329,36364.0
2020-12-21 14:10:00,30.8,30.86,30.8,30.81,26719.0,27.524,27.5776,27.524,27.5329,26719.0
2020-12-21 14:20:00,30.8,30.83,30.79,30.81,28089.0,27.524,27.5508,27.515,27.5329,28089.0
2020-12-21 14:30:00,30.8,30.85,30.77,30.8,61384.0,27.524,27.5687,27.4972,27.524,61384.0
2020-12-21 14:40:00,30.81,30.85,30.8,30.83,21803.0,27.5329,27.5687,27.524,27.5508,21803.0
2020-12-21 14:50:00,30.83,30.87,30.82,30.86,44512.0,27.5508,27.5865,27.5418,27.5776,44512.0
2020-12-21 15:00:00,30.86,30.87,30.79,30.8,38982.0,27.5776,27.5865,27.515,27.524,38982.0
2020-12-21 15:10:00,30.8,30.83,30.77,30.79,42307.0,27.524,27.5508,27.4972,27.515,42307.0
2020-12-21 15:20:00,30.79,30.8,30.76,30.79,35336.0,27.515,27.524,27.4882,27.515,35336.0
2020-12-21 15:30:00,30.79,30.79,30.74,30.78,78955.0,27.515,27.515,27.4704,27.5061,78955.0
2020-12-21 15:40:00,30.78,30.8,30.74,30.76,61576.0,27.5061,27.524,27.4704,27.4882,61576.0
2020-12-21 15:50:00,30.75,30.8,30.71,30.77,213977.0,27.4793,27.524,27.4435,27.4972,213977.0
2020-12-22 09:30:00,30.76,30.91,30.67,30.89,104570.0,27.4882,27.6223,27.4078,27.6044,104570.0
2020-12-22 09:40:00,30.89,30.93,30.83,30.88,42447.0,27.6044,27.6401,27.5508,27.5955,42447.0
2020-12-22 09:50:00,30.89,30.91,30.79,30.84,40634.0,27.6044,27.6223,27.515,27.5597,40634.0
2020-12-22 10:00:00,30.84,30.86,30.79,30.85,27836.0,27.5597,27.5776,27.515,27.5687,27836.0
2020-12-22 10:10:00,30.86,30.87,30.79,30.83,38291.0,27.5776,27.5865,27.515,27.5508,38291.0
2020-12-22 10:20:00,30.83,30.86,30.79,30.82,18304.0,27.5508,27.5776,27.515,27.5418,18304.0
2020-12-22 10:30:00,30.83,30.88,30.8,30.86,23968.0,27.5508,27.5955,27.524,27.5776,23968.0
2020-12-22 10:40:00,30.86,30.9,30.83,30.85,22288.0,27.5776,27.6133,27.5508,27.5687,22288.0
2020-12-22 10:50:00,30.84,30.89,30.82,30.87,33778.0,27.5597,27.6044,27.5418,27.5865,33778.0
2020-12-22 11:00:00,30.87,31.0,30.82,30.97,140678.0,27.5865,27.7027,27.5418,27.6759,140678.0
2020-12-22 11:10:00,30.98,31.08,30.96,31.07,20441.0,27.6848,27.7742,27.667,27.7653,20441.0
2020-12-22 11:20:00,31.08,31.1,31.04,31.09,25496.0,27.7742,27.7921,27.7384,27.7831,25496.0
2020-12-22 11:30:00,31.09,31.1,31.04,31.09,25890.0,27.7831,27.7921,27.7384,27.7831,25890.0
2020-12-22 11:40:00,31.09,31.1,31.0,31.04,53283.0,27.7831,27.7921,27.7027,27.7384,53283.0
2020-12-22 11:50:00,31.03,31.05,31.0,31.04,53821.0,27.7295,27.7474,27.7027,27.7384,53821.0
2020-12-22 12:00:00,31.04,31.09,31.04,31.09,13717.0,27.7384,27.7831,27.7384,27.7831,13717.0
2020-12-22 12:10:00,31.08,31.14,31.07,31.09,28931.0,27.7742,27.8278,27.7653,27.7831,28931.0
2020-12-22 12:20:00,31.09,31.09,31.04,31.05,22366.0,27.7831,27.7831,27.7384,27.7474,22366.0
2020-12-22 12:30:00,31.05,31.07,31.03,31.05,46239.0,27.7474,27.7653,27.7295,27.7474,46239.0
2020-12-22 12:40:00,31.06,31.1,31.04,31.05,22488.0,27.7563,27.7921,27.7384,27.7474,22488.0
2020-12-22 12:50:00,31.04,31.05,30.97,30.98,21898.0,27.7384,27.7474,27.6759,27.6848,21898.0
2020-12-22 13:00:00,30.98,31.02,30.98,31.01,25093.0,27.6848,27.7206,27.6848,27.7116,25093.0
2020-12-22 13:10:00,31.01,31.03,31.0,31.01,21992.0,27.7116,27.7295,27.7027,27.7116,21992.0
2020-12-22 13:20:00,31.01,31.02,30.98,31.01,20840.0,27.7116,27.7206,27.6848,27.7116,20840.0
2020-12-22 13:30:00,31.01,31.03,30.98,31.02,19603.0,27.7116,27.7295,27.6848,27.7206,19603.0
2020-12-22 13:40:00,31.02,31.03,30.98,31.02,25111.0,27.7206,27.7295,27.6848,27.7206,25111.0
2020-12-22 13:50:00,31.02,31.04,30.94,30.95,36845.0,27.7206,27.7384,27.6491,27.658,36845.0
2020-12-22 14:00:00,30.95,30.96,30.9,30.91,31659.0,27.658,27.667,27.6133,27.6223,31659.0
2020-12-22 14:10:00,30.91,30.91,30.86,30.89,35557.0,27.6223,27.6223,27.5776,27.6044,35557.0
2020-12-22 14:20:00,30.89,30.92,30.86,30.91,38803.0,27.6044,27.6312,27.5776,27.6223,38803.0
2020-12-22 14:30:00,30.91,30.95,30.9,30.92,34850.0,27.6223,27.658,27.6133,27.6312,34850.0
2020-12-22 14:40:00,30.91,30.95,30.89,30.94,29469.0,27.6223,27.658,27.6044,27.6491,29469.0
2020-12-22 14:50:00,30.94,30.95,30.92,30.95,31536.0,27.6491,27.658,27.6312,27.658,31536.0
2020-12-22 15:00:00,30.95,30.97,30.93,30.95,35966.0,27.658,27.6759,27.6401,27.658,35966.0
2020-12-22 15:10:00,30.95,30.99,30.93,30.93,55393.0,27.658,27.6938,27.6401,27.6401,55393.0
2020-12-22 15:20:00,30.92,30.94,30.9,30.93,32845.0,27.6312,27.6491,27.6133,27.6401,32845.0
2020-12-22 15:30:00,30.93,30.99,30.92,30.96,212491.0,27.6401,27.6938,27.6312,27.667,212491.0
2020-12-22 15:40:00,30.96,31.04,30.94,30.98,86859.0,27.667,27.7384,27.6491,27.6848,86859.0
2020-12-22 15:50:00,30.99,31.08,30.97,31.07,241079.0,27.6938,27.7742,27.6759,27.7653,241079.0
2020-12-23 09:30:00,30.77,31.31,30.69,31.31,135429.0,27.4972,27.9797,27.4257,27.9797,135429.0
2020-12-23 09:40:00,31.31,31.37,31.26,31.26,36932.0,27.9797,28.0333,27.935,27.935,36932.0
2020-12-23 09:50:00,31.25,31.34,31.25,31.33,31905.0,27.9261,28.0065,27.9261,27.9976,31905.0
2020-12-23 10:00:00,31.34,31.37,31.19,31.21,45776.0,28.0065,28.0333,27.8725,27.8904,45776.0
2020-12-23 10:10:00,31.21,31.24,31.16,31.21,34534.0,27.8904,27.9172,27.8457,27.8904,34534.0
2020-12-23 10:20:00,31.21,31.26,31.2,31.24,21079.0,27.8904,27.935,27.8814,27.9172,21079.0
2020-12-23 10:30:00,31.24,31.25,31.13,31.17,33950.0,27.9172,27.9261,27.8189,27.8546,33950.0
2020-12-23 10:40:00,31.18,31.24,31.16,31.24,147722.0,27.8635,27.9172,27.8457,27.9172,147722.0
2020-12-23 10:50:00,31.24,31.25,31.17,31.21,29596.0,27.9172,27.9261,27.8546,27.8904,29596.0
2020-12-23 11:00:00,31.22,31.24,31.15,31.15,16883.0,27.8993,27.9172,27.8367,27.8367,16883.0
2020-12-23 11:10:00,31.15,31.21,31.14,31.2,27596.0,27.8367,27.8904,27.8278,27.8814,27596.0
2020-12-23 11:20:00,31.2,31.23,31.15,31.23,18712.0,27.8814,27.9082,27.8367,27.9082,18712.0
2020-12-23 11:30:00,31.22,31.26,31.22,31.26,19169.0,27.8993,27.935,27.8993,27.935,19169.0
2020-12-23 11:40:00,31.26,31.29,31.25,31.28,10640.0,27.935,27.9618,27.9261,27.9529,10640.0
2020-12-23 11:50:00,31.28,31.31,31.28,31.3,12505.0,27.9529,27.9797,27.9529,27.9708,12505.0
2020-12-23 12:00:00,31.31,31.32,31.3,31.31,13040.0,27.9797,27.9887,27.9708,27.9797,13040.0
2020-12-23 12:10:00,31.31,31.38,31.31,31.34,22352.0,27.9797,28.0423,27.9797,28.0065,22352.0
2020-12-23 12:20:00,31.34,31.36,31.33,31.36,7684.0,28.0065,28.0244,27.9976,28.0244,7684.0
2020-12-23 12:30:00,31.36,31.37,31.33,31.36,18974.0,28.0244,28.0333,27.9976,28.0244,18974.0
2020-12-23 12:40:00,31.36,31.4,31.36,31.39,18782.0,28.0244,28.0601,28.0244,28.0512,18782.0
2020-12-23 12:50:00,31.39,31.39,31.34,31.39,18603.0,28.0512,28.0512,28.0065,28.0512,18603.0
2020-12-23 13:00:00,31.39,31.45,31.38,31.44,33822.0,28.0512,28.1048,28.0423,28.0959,33822.0
2020-12-23 13:10:00,31.44,31.45,31.42,31.45,16272.0,28.0959,28.1048,28.078,28.1048,16272.0
2020-12-23 13:20:00,31.45,31.45,31.39,31.41,16644.0,28.1048,28.1048,28.0512,28.0691,16644.0
2020-12-23 13:30:00,31.41,31.43,31.41,31.43,10960.0,28.0691,28.087,28.0691,28.087,10960.0
2020-12-23 13:40:00,31.43,31.48,31.42,31.46,29671.0,28.087,28.1316,28.078,28.1138,29671.0
2020-12-23 13:50:00,31.47,31.52,31.46,31.51,75633.0,28.1227,28.1674,28.1138,28.1584,75633.0
2020-12-23 14:00:00,31.51,31.54,31.5,31.53,48294.0,28.1584,28.1853,28.1495,28.1763,48294.0
2020-12-23 14:10:00,31.53,31.54,31.5,31.54,48923.0,28.1763,28.1853,28.1495,28.1853,48923.0
2020-12-23 14:20:00,31.54,31.55,31.53,31.55,37727.0,28.1853,28.1942,28.1763,28.1942,37727.0
2020-12-23 14:30:00,31.55,31.58,31.54,31.58,55476.0,28.1942,28.221,28.1853,28.221,55476.0
2020-12-23 14:40:00,31.58,31.61,31.57,31.59,60689.0,28.221,28.2478,28.2121,28.2299,60689.0
2020-12-23 14:50:00,31.59,31.66,31.58,31.65,196587.0,28.2299,28.2925,28.221,28.2836,196587.0
2020-12-23 15:00:00,31.65,31.67,31.62,31.66,72248.0,28.2836,28.3014,28.2567,28.2925,72248.0
2020-12-23 15:10:00,31.66,31.72,31.65,31.7,66514.0,28.2925,28.3461,28.2836,28.3282,66514.0
2020-12-23 15:20:00,31.7,31.72,31.67,31.7,74204.0,28.3282,28.3461,28.3014,28.3282,74204.0
2020-12-23 15:30:00,31.7,31.71,31.68,31.7,110785.0,28.3282,28.3372,28.3104,28.3282,110785.0
2020-12-23 15:40:00,31.7,31.74,31.68,31.71,174057.0,28.3282,28.364,28.3104,28.3372,174057.0
2020-12-23 15:50:00,31.7,31.7,31.59,31.61,405495.0,28.3282,28.3282,28.2299,28.2478,405495.0
2020-12-24 09:30:00,31.6,31.75,31.59,31.71,67661.0,28.2389,28.3729,28.2299,28.3372,67661.0
2020-12-24 09:40:00,31.71,31.85,31.69,31.8,65422.0,28.3372,28.4623,28.3193,28.4176,65422.0
2020-12-24 09:50:00,31.79,31.8,31.65,31.75,67520.0,28.4087,28.4176,28.2836,28.3729,67520.0
2020-12-24 10:00:00,31.74,31.77,31.7,31.71,67485.0,28.364,28.3908,28.3282,28.3372,67485.0
2020-12-24 10:10:00,31.7,31.73,31.67,31.72,57735.0,28.3282,28.355,28.3014,28.3461,57735.0
2020-12-24 10:20:00,31.73,31.74,31.65,31.66,41316.0,28.355,28.364,28.2836,28.2925,41316.0
2020-12-24 10:30:00,31.67,31.7,31.57,31.6,56094.0,28.3014,28.3282,28.2121,28.2389,56094.0
2020-12-24 10:40:00,31.6,31.64,31.56,31.58,33226.0,28.2389,28.2746,28.2031,28.221,33226.0
2020-12-24 10:50:00,31.58,31.66,31.58,31.62,56227.0,28.221,28.2925,28.221,28.2567,56227.0
2020-12-24 11:00:00,31.62,31.78,31.61,31.77,63687.0,28.2567,28.3997,28.2478,28.3908,63687.0
2020-12-24 11:10:00,31.78,31.8,31.76,31.79,41875.0,28.3997,28.4176,28.3819,28.4087,41875.0
2020-12-24 11:20:00,31.79,31.8,31.73,31.76,32346.0,28.4087,28.4176,28.355,28.3819,32346.0
2020-12-24 11:30:00,31.76,31.79,31.74,31.79,43481.0,28.3819,28.4087,28.364,28.4087,43481.0
2020-12-24 11:40:00,31.79,31.79,31.75,31.76,38063.0,28.4087,28.4087,28.3729,28.3819,38063.0
2020-12-24 11:50:00,31.77,31.8,31.74,31.8,41389.0,28.3908,28.4176,28.364,28.4176,41389.0
2020-12-24 12:00:00,31.8,31.81,31.73,31.81,51218.0,28.4176,28.4265,28.355,28.4265,51218.0
2020-12-24 12:10:00,31.8,31.82,31.78,31.82,44264.0,28.4176,28.4355,28.3997,28.4355,44264.0
2020-12-24 12:20:00,31.82,31.86,31.8,31.86,90799.0,28.4355,28.4712,28.4176,28.4712,90799.0
2020-12-24 12:30:00,31.85,31.87,31.8,31.81,61017.0,28.4623,28.4802,28.4176,28.4265,61017.0
2020-12-24 12:40:00,31.81,31.84,31.77,31.79,83194.0,28.4265,28.4533,28.3908,28.4087,83194.0
2020-12-24 12:50:00,31.79,31.9,31.78,31.88,214121.0,28.4087,28.507,28.3997,28.4891,214121.0
2020-12-28 09:30:00,32.0,32.14,31.88,32.04,84229.0,28.5963,28.7214,28.4891,28.6321,84229.0
2020-12-28 09:40:00,32.04,32.09,31.99,32.01,44622.0,28.6321,28.6768,28.5874,28.6053,44622.0
2020-12-28 09:50:00,32.01,32.01,31.89,31.91,26094.0,28.6053,28.6053,28.498,28.5159,26094.0
2020-12-28 10:00:00,31.91,32.0,31.89,31.96,33107.0,28.5159,28.5963,28.498,28.5606,33107.0
2020-12-28 10:10:00,31.96,32.07,31.93,32.05,31975.0,28.5606,28.6589,28.5338,28.641,31975.0
2020-12-28 10:20:00,32.06,32.06,31.95,31.95,19868.0,28.6499,28.6499,28.5516,28.5516,19868.0
2020-12-28 10:30:00,31.96,32.03,31.94,31.99,25016.0,28.5606,28.6231,28.5427,28.5874,25016.0
2020-12-28 10:40:00,32.0,32.03,31.94,31.96,24863.0,28.5963,28.6231,28.5427,28.5606,24863.0
2020-12-28 10:50:00,31.96,31.98,31.9,31.91,16346.0,28.5606,28.5785,28.507,28.5159,16346.0
2020-12-28 11:00:00,31.91,31.95,31.9,31.93,21671.0,28.5159,28.5516,28.507,28.5338,21671.0
2020-12-28 11:10:00,31.93,31.96,31.92,31.95,18670.0,28.5338,28.5606,28.5248,28.5516,18670.0
2020-12-28 11:20:00,31.96,31.98,31.93,31.94,16499.0,28.5606,28.5785,28.5338,28.5427,16499.0
2020-12-28 11:30:00,31.93,31.95,31.83,31.86,37029.0,28.5338,28.5516,28.4444,28.4712,37029.0
2020-12-28 11:40:00,31.85,31.91,31.85,31.89,26203.0,28.4623,28.5159,28.4623,28.498,26203.0
2020-12-28 11:50:00,31.89,31.92,31.88,31.92,19634.0,28.498,28.5248,28.4891,28.5248,19634.0
2020-12-28 12:00:00,31.92,31.94,31.86,31.89,21506.0,28.5248,28.5427,28.4712,28.498,21506.0
2020-12-28 12:10:00,31.89,31.9,31.81,31.85,37724.0,28.498,28.507,28.4265,28.4623,37724.0
2020-12-28 12:20:00,31.85,31.87,31.82,31.85,25134.0,28.4623,28.4802,28.4355,28.4623,25134.0
2020-12-28 12:30:00,31.85,31.87,31.81,31.82,24291.0,28.4623,28.4802,28.4265,28.4355,24291.0
2020-12-28 12:40:00,31.83,31.86,31.82,31.83,22417.0,28.4444,28.4712,28.4355,28.4444,22417.0
2020-12-28 12:50:00,31.83,31.84,31.76,31.78,27170.0,28.4444,28.4533,28.3819,28.3997,27170.0
2020-12-28 13:00:00,31.78,31.79,31.75,31.77,25289.0,28.3997,28.4087,28.3729,28.3908,25289.0
2020-12-28 13:10:00,31.76,31.79,31.75,31.77,18740.0,28.3819,28.4087,28.3729,28.3908,18740.0
2020-12-28 13:20:00,31.76,31.77,31.7,31.7,34584.0,28.3819,28.3908,28.3282,28.3282,34584.0
2020-12-28 13:30:00,31.7,31.71,31.66,31.7,29823.0,28.3282,28.3372,28.2925,28.3282,29823.0
2020-12-28 13:40:00,31.7,31.74,31.69,31.73,18710.0,28.3282,28.364,28.3193,28.355,18710.0
2020-12-28 13:50:00,31.74,31.77,31.73,31.75,19265.0,28.364,28.3908,28.355,28.3729,19265.0
2020-12-28 14:00:00,31.75,31.75,31.73,31.74,16538.0,28.3729,28.3729,28.355,28.364,16538.0
2020-12-28 14:10:00,31.74,31.77,31.72,31.74,24770.0,28.364,28.3908,28.3461,28.364,24770.0
2020-12-28 14:20:00,31.74,31.8,31.73,31.76,35194.0,28.364,28.4176,28.355,28.3819,35194.0
2020-12-28 14:30:00,31.75,31.76,31.72,31.76,27747.0,28.3729,28.3819,28.3461,28.3819,27747.0
2020-12-28 14:40:00,31.76,31.8,31.76,31.79,21426.0,28.3819,28.4176,28.3819,28.4087,21426.0
2020-12-28 14:50:00,31.79,31.81,31.78,31.8,23694.0,28.4087,28.4265,28.3997,28.4176,23694.0
2020-12-28 15:00:00,31.8,31.82,31.78,31.8,32524.0,28.4176,28.4355,28.3997,28.4176,32524.0
2020-12-28 15:10:00,31.8,31.81,31.78,31.81,29498.0,28.4176,28.4265,28.3997,28.4265,29498.0
2020-12-28 15:20:00,31.8,31.81,31.77,31.78,44974.0,28.4176,28.4265,28.3908,28.3997,44974.0
2020-12-28 15:30:00,31.78,31.86,31.76,31.83,91676.0,28.3997,28.4712,28.3819,28.4444,91676.0
2020-12-28 15:40:00,31.84,31.9,31.79,31.9,95643.0,28.4533,28.507,28.4087,28.507,95643.0
2020-12-28 15:50:00,31.9,32.0,31.85,31.99,473450.0,28.507,28.5963,28.4623,28.5874,473450.0
2020-12-29 09:30:00,32.1,32.24,32.1,32.15,57194.0,28.6857,28.8108,28.6857,28.7304,57194.0
2020-12-29 09:40:00,32.14,32.14,31.94,31.95,51063.0,28.7214,28.7214,28.5427,28.5516,51063.0
2020-12-29 09:50:00,31.94,31.96,31.9,31.93,53815.0,28.5427,28.5606,28.507,28.5338,53815.0
2020-12-29 10:00:00,31.92,32.03,31.89,31.96,86433.0,28.5248,28.6231,28.498,28.5606,86433.0
2020-12-29 10:10:00,31.95,32.08,31.95,32.04,74552.0,28.5516,28.6678,28.5516,28.6321,74552.0
2020-12-29 10:20:00,32.03,32.04,31.95,31.97,54720.0,28.6231,28.6321,28.5516,28.5695,54720.0
2020-12-29 10:30:00,31.97,32.03,31.97,32.01,49464.0,28.5695,28.6231,28.5695,28.6053,49464.0
2020-12-29 10:40:00,32.02,32.11,32.0,32.11,32793.0,28.6142,28.6946,28.5963,28.6946,32793.0
2020-12-29 10:50:00,32.11,32.12,32.02,32.08,58162.0,28.6946,28.7036,28.6142,28.6678,58162.0
2020-12-29 11:00:00,32.08,32.12,32.06,32.12,44050.0,28.6678,28.7036,28.6499,28.7036,44050.0
2020-12-29 11:10:00,32.11,32.16,32.09,32.15,53979.0,28.6946,28.7393,28.6768,28.7304,53979.0
2020-12-29 11:20:00,32.16,32.18,32.12,32.15,82448.0,28.7393,28.7572,28.7036,28.7304,82448.0
2020-12-29 11:30:00,32.16,32.19,32.13,32.14,32016.0,28.7393,28.7661,28.7125,28.7214,32016.0
2020-12-29 11:40:00,32.15,32.16,32.1,32.15,39453.0,28.7304,28.7393,28.6857,28.7304,39453.0
2020-12-29 11:50:00,32.14,32.17,32.12,32.15,34339.0,28.7214,28.7482,28.7036,28.7304,34339.0
2020-12-29 12:00:00,32.16,32.19,32.14,32.19,24932.0,28.7393,28.7661,28.7214,28.7661,24932.0
2020-12-29 12:10:00,32.18,32.18,32.13,32.16,32870.0,28.7572,28.7572,28.7125,28.7393,32870.0
2020-12-29 12:20:00,32.16,32.18,32.11,32.11,36390.0,28.7393,28.7572,28.6946,28.6946,36390.0
2020-12-29 12:30:00,32.1,32.1,31.99,32.0,34409.0,28.6857,28.6857,28.5874,28.5963,34409.0
2020-12-29 12:40:00,32.0,32.05,31.96,31.99,40129.0,28.5963,28.641,28.5606,28.5874,40129.0
2020-12-29 12:50:00,32.0,32.03,31.97,32.02,29464.0,28.5963,28.6231,28.5695,28.6142,29464.0
2020-12-29 13:00:00,32.02,32.06,32.01,32.04,45908.0,28.6142,28.6499,28.6053,28.6321,45908.0
2020-12-29 13:10:00,32.04,32.04,31.99,32.02,28322.0,28.6321,28.6321,28.5874,28.6142,28322.0
2020-12-29 13:20:00,32.02,32.02,31.99,32.0,25195.0,28.6142,28.6142,28.5874,28.5963,25195.0
2020-12-29 13:30:00,32.0,32.0,31.93,31.94,42183.0,28.5963,28.5963,28.5338,28.5427,42183.0
2020-12-29 13:40:00,31.94,31.96,31.93,31.95,30048.0,28.5427,28.5606,28.5338,28.5516,30048.0
2020-12-29 13:50:00,31.95,31.99,31.94,31.96,44763.0,28.5516,28.5874,28.5427,28.5606,44763.0
2020-12-29 14:00:00,31.96,31.98,31.93,31.96,40920.0,28.5606,28.5785,28.5338,28.5606,40920.0
2020-12-29 14:10:00,31.95,31.96,31.92,31.92,42164.0,28.5516,28.5606,28.5248,28.5248,42164.0
2020-12-29 14:20:00,31.92,31.92,31.87,31.88,48561.0,28.5248,28.5248,28.4802,28.4891,48561.0
2020-12-29 14:30:00,31.88,31.91,31.86,31.9,46984.0,28.4891,28.5159,28.4712,28.507,46984.0
2020-12-29 14:40:00,31.9,31.94,31.89,31.93,44177.0,28.507,28.5427,28.498,28.5338,44177.0
2020-12-29 14:50:00,31.94,31.98,31.9,31.92,54536.0,28.5427,28.5785,28.507,28.5248,54536.0
2020-12-29 15:00:00,31.92,31.95,31.91,31.93,40042.0,28.5248,28.5516,28.5159,28.5338,40042.0
2020-12-29 15:10:00,31.94,31.97,31.93,31.96,43329.0,28.5427,28.5695,28.5338,28.5606,43329.0
2020-12-29 15:20:00,31.96,31.99,31.95,31.98,64887.0,28.5606,28.5874,28.5516,28.5785,64887.0
2020-12-29 15:30:00,31.99,32.03,31.96,32.02,90963.0,28.5874,28.6231,28.5606,28.6142,90963.0
2020-12-29 15:40:00,32.02,32.02,31.96,32.01,135410.0,28.6142,28.6142,28.5606,28.6053,135410.0
2020-12-29 15:50:00,32.0,32.01,31.96,32.0,321692.0,28.5963,28.6053,28.5606,28.5963,321692.0
2020-12-30 09:30:00,32.04,32.19,31.99,32.19,54869.0,28.6321,28.7661,28.5874,28.7661,54869.0
2020-12-30 09:40:00,32.19,32.22,32.11,32.16,27056.0,28.7661,28.7929,28.6946,28.7393,27056.0
2020-12-30 09:50:00,32.16,32.17,32.1,32.12,27052.0,28.7393,28.7482,28.6857,28.7036,27052.0
2020-12-30 10:00:00,32.12,32.13,32.03,32.05,33236.0,28.7036,28.7125,28.6231,28.641,33236.0
2020-12-30 10:10:00,32.06,32.1,32.01,32.1,25385.0,28.6499,28.6857,28.6053,28.6857,25385.0
2020-12-30 10:20:00,32.1,32.12,32.03,32.04,23367.0,28.6857,28.7036,28.6231,28.6321,23367.0
2020-12-30 10:30:00,32.04,32.07,32.03,32.04,28599.0,28.6321,28.6589,28.6231,28.6321,28599.0
2020-12-30 10:40:00,32.04,32.07,32.02,32.05,18570.0,28.6321,28.6589,28.6142,28.641,18570.0
2020-12-30 10:50:00,32.05,32.08,32.05,32.07,14877.0,28.641,28.6678,28.641,28.6589,14877.0
2020-12-30 11:00:00,32.08,32.11,32.05,32.09,28206.0,28.6678,28.6946,28.641,28.6768,28206.0
2020-12-30 11:10:00,32.09,32.11,32.06,32.07,11932.0,28.6768,28.6946,28.6499,28.6589,11932.0
2020-12-30 11:20:00,32.06,32.06,32.0,32.02,24715.0,28.6499,28.6499,28.5963,28.6142,24715.0
2020-12-30 11:30:00,32.02,32.02,31.97,31.99,24347.0,28.6142,28.6142,28.5695,28.5874,24347.0
2020-12-30 11:40:00,31.99,32.0,31.94,31.95,23010.0,28.5874,28.5963,28.5427,28.5516,23010.0
2020-12-30 11:50:00,31.95,32.0,31.94,31.97,25601.0,28.5516,28.5963,28.5427,28.5695,25601.0
2020-12-30 12:00:00,31.96,31.98,31.94,31.95,17993.0,28.5606,28.5785,28.5427,28.5516,17993.0
2020-12-30 12:10:00,31.94,32.0,31.94,31.97,25597.0,28.5427,28.5963,28.5427,28.5695,25597.0
2020-12-30 12:20:00,31.96,31.98,31.95,31.95,17215.0,28.5606,28.5785,28.5516,28.5516,17215.0
2020-12-30 12:30:00,31.95,31.96,31.94,31.96,20262.0,28.5516,28.5606,28.5427,28.5606,20262.0
2020-12-30 12:40:00,31.96,31.97,31.94,31.96,11316.0,28.5606,28.5695,28.5427,28.5606,11316.0
2020-12-30 12:50:00,31.95,31.98,31.95,31.97,25473.0,28.5516,28.5785,28.5516,28.5695,25473.0
2020-12-30 13:00:00,31.97,32.0,31.96,31.98,26811.0,28.5695,28.5963,28.5606,28.5785,26811.0
2020-12-30 13:10:00,31.98,31.98,31.89,31.9,47291.0,28.5785,28.5785,28.498,28.507,47291.0
2020-12-30 13:20:00,31.91,31.92,31.86,31.87,30515.0,28.5159,28.5248,28.4712,28.4802,30515.0
2020-12-30 13:30:00,31.88,31.9,31.85,31.86,34919.0,28.4891,28.507,28.4623,28.4712,34919.0
2020-12-30 13:40:00,31.85,31.91,31.85,31.9,38255.0,28.4623,28.5159,28.4623,28.507,38255.0
2020-12-30 13:50:00,31.89,31.91,31.88,31.9,19233.0,28.498,28.5159,28.4891,28.507,19233.0
2020-12-30 14:00:00,31.9,31.9,31.85,31.86,31614.0,28.507,28.507,28.4623,28.4712,31614.0
2020-12-30 14:10:00,31.86,31.86,31.82,31.83,33394.0,28.4712,28.4712,28.4355,28.4444,33394.0
2020-12-30 14:20:00,31.84,31.84,31.8,31.82,26840.0,28.4533,28.4533,28.4176,28.4355,26840.0
2020-12-30 14:30:00,31.82,31.84,31.8,31.81,28465.0,28.4355,28.4533,28.4176,28.4265,28465.0
2020-12-30 14:40:00,31.82,31.87,31.81,31.86,31048.0,28.4355,28.4802,28.4265,28.4712,31048.0
2020-12-30 14:50:00,31.87,31.89,31.86,31.88,33518.0,28.4802,28.498,28.4712,28.4891,33518.0
2020-12-30 15:00:00,31.88,31.9,31.86,31.9,38099.0,28.4891,28.507,28.4712,28.507,38099.0
2020-12-30 15:10:00,31.9,31.91,31.84,31.85,50146.0,28.507,28.5159,28.4533,28.4623,50146.0
2020-12-30 15:20:00,31.85,31.88,31.84,31.87,50714.0,28.4623,28.4891,28.4533,28.4802,50714.0
2020-12-30 15:30:00,31.87,31.89,31.86,31.87,74010.0,28.4802,28.498,28.4712,28.4802,74010.0
2020-12-30 15:40:00,31.87,31.87,31.83,31.87,116287.0,28.4802,28.4802,28.4444,28.4802,116287.0
2020-12-30 15:50:00,31.86,31.87,31.79,31.82,381972.0,28.4712,28.4802,28.4087,28.4355,381972.0
2020-12-31 09:30:00,31.88,31.92,31.66,31.67,55019.0,28.4891,28.5248,28.2925,28.3014,55019.0
2020-12-31 09:40:00,31.68,31.75,31.67,31.71,25762.0,28.3104,28.3729,28.3014,28.3372,25762.0
2020-12-31 09:50:00,31.71,31.8,31.71,31.8,25875.0,28.3372,28.4176,28.3372,28.4176,25875.0
2020-12-31 10:00:00,31.8,31.82,31.74,31.77,19258.0,28.4176,28.4355,28.364,28.3908,19258.0
2020-12-31 10:10:00,31.77,31.89,31.77,31.88,64220.0,28.3908,28.498,28.3908,28.4891,64220.0
2020-12-31 10:20:00,31.88,31.89,31.77,31.8,82562.0,28.4891,28.498,28.3908,28.4176,82562.0
2020-12-31 10:30:00,31.8,31.85,31.79,31.82,58463.0,28.4176,28.4623,28.4087,28.4355,58463.0
2020-12-31 10:40:00,31.82,31.87,31.81,31.82,33128.0,28.4355,28.4802,28.4265,28.4355,33128.0
2020-12-31 10:50:00,31.82,31.83,31.76,31.77,28954.0,28.4355,28.4444,28.3819,28.3908,28954.0
2020-12-31 11:00:00,31.77,31.82,31.76,31.82,18139.0,28.3908,28.4355,28.3819,28.4355,18139.0
2020-12-31 11:10:00,31.81,31.82,31.77,31.78,17509.0,28.4265,28.4355,28.3908,28.3997,17509.0
2020-12-31 11:20:00,31.78,31.8,31.74,31.77,22449.0,28.3997,28.4176,28.364,28.3908,22449.0
2020-12-31 11:30:00,31.77,31.82,31.75,31.81,39475.0,28.3908,28.4355,28.3729,28.4265,39475.0
2020-12-31 11:40:00,31.81,31.81,31.77,31.79,16222.0,28.4265,28.4265,28.3908,28.4087,16222.0
2020-12-31 11:50:00,31.79,31.81,31.78,31.78,23851.0,28.4087,28.4265,28.3997,28.3997,23851.0
2020-12-31 12:00:00,31.78,31.87,31.78,31.86,26096.0,28.3997,28.4802,28.3997,28.4712,26096.0
2020-12-31 12:10:00,31.86,31.89,31.84,31.87,32633.0,28.4712,28.498,28.4533,28.4802,32633.0
2020-12-31 12:20:00,31.87,31.9,31.85,31.89,32453.0,28.4802,28.507,28.4623,28.498,32453.0
2020-12-31 12:30:00,31.89,31.9,31.84,31.84,14043.0,28.498,28.507,28.4533,28.4533,14043.0
2020-12-31 12:40:00,31.84,31.87,31.78,31.83,31810.0,28.4533,28.4802,28.3997,28.4444,31810.0
2020-12-31 12:50:00,31.83,31.84,31.77,31.79,114171.0,28.4444,28.4533,28.3908,28.4087,114171.0
2020-12-31 13:00:00,31.79,31.84,31.79,31.84,13469.0,28.4087,28.4533,28.4087,28.4533,13469.0
2020-12-31 13:10:00,31.84,31.84,31.81,31.83,24338.0,28.4533,28.4533,28.4265,28.4444,24338.0
2020-12-31 13:20:00,31.84,31.85,31.81,31.83,24356.0,28.4533,28.4623,28.4265,28.4444,24356.0
2020-12-31 13:30:00,31.83,31.84,31.79,31.81,16281.0,28.4444,28.4533,28.4087,28.4265,16281.0
2020-12-31 13:40:00,31.81,31.82,31.78,31.79,25411.0,28.4265,28.4355,28.3997,28.4087,25411.0
2020-12-31 13:50:00,31.79,31.84,31.79,31.84,46268.0,28.4087,28.4533,28.4087,28.4533,46268.0
2020-12-31 14:00:00,31.84,31.86,31.82,31.86,35022.0,28.4533,28.4712,28.4355,28.4712,35022.0
2020-12-31 14:10:00,31.86,31.9,31.86,31.89,28542.0,28.4712,28.507,28.4712,28.498,28542.0
2020-12-31 14:20:00,31.89,31.91,31.88,31.9,18248.0,28.498,28.5159,28.4891,28.507,18248.0
2020-12-31 14:30:00,31.89,31.93,31.87,31.9,53604.0,28.498,28.5338,28.4802,28.507,53604.0
2020-12-31 14:40:00,31.9,31.92,31.88,31.91,22724.0,28.507,28.5248,28.4891,28.5159,22724.0
2020-12-31 14:50:00,31.9,31.96,31.9,31.96,35439.0,28.507,28.5606,28.507,28.5606,35439.0
2020-12-31 15:00:00,31.96,31.96,31.9,31.93,161308.0,28.5606,28.5606,28.507,28.5338,161308.0
2020-12-31 15:10:00,31.94,31.94,31.88,31.89,129035.0,28.5427,28.5427,28.4891,28.498,129035.0
2020-12-31 15:20:00,31.9,31.97,31.87,31.96,65236.0,28.507,28.5695,28.4802,28.5606,65236.0
2020-12-31 15:30:00,31.97,32.03,31.95,32.02,77486.0,28.5695,28.6231,28.5516,28.6142,77486.0
2020-12-31 15:40:00,32.01,32.07,31.97,32.05,93140.0,28.6053,28.6589,28.5695,28.641,93140.0
2020-12-31 15:50:00,32.05,32.1,31.99,32.0,306066.0,28.641,28.6857,28.5874,28.5963,306066.0
2021-01-04 09:30:00,32.07,32.16,31.91,32.02,76473.0,28.6589,28.7393,28.5159,28.6142,76473.0
2021-01-04 09:40:00,32.03,32.07,31.97,31.99,93883.0,28.6231,28.6589,28.5695,28.5874,93883.0
2021-01-04 09:50:00,31.99,32.02,31.92,32.01,49070.0,28.5874,28.6142,28.5248,28.6053,49070.0
2021-01-04 10:00:00,32.01,32.05,31.98,32.0,52337.0,28.6053,28.641,28.5785,28.5963,52337.0
2021-01-04 10:10:00,31.99,32.01,31.82,31.83,37378.0,28.5874,28.6053,28.4355,28.4444,37378.0
2021-01-04 10:20:00,31.83,31.85,31.74,31.77,39035.0,28.4444,28.4623,28.364,28.3908,39035.0
2021-01-04 10:30:00,31.76,31.77,31.65,31.65,46625.0,28.3819,28.3908,28.2836,28.2836,46625.0
2021-01-04 10:40:00,31.65,31.65,31.51,31.52,59954.0,28.2836,28.2836,28.1584,28.1674,59954.0
2021-01-04 10:50:00,31.52,31.56,31.39,31.42,188055.0,28.1674,28.2031,28.0512,28.078,188055.0
2021-01-04 11:00:00,31.42,31.5,31.34,31.38,113223.0,28.078,28.1495,28.0065,28.0423,113223.0
2021-01-04 11:10:00,31.38,31.49,31.36,31.44,58916.0,28.0423,28.1406,28.0244,28.0959,58916.0
2021-01-04 11:20:00,31.43,31.45,31.35,31.42,134931.0,28.087,28.1048,28.0155,28.078,134931.0
2021-01-04 11:30:00,31.41,31.41,31.29,31.34,78278.0,28.0691,28.0691,27.9618,28.0065,78278.0
2021-01-04 11:40:00,31.33,31.42,31.3,31.34,31685.0,27.9976,28.078,27.9708,28.0065,31685.0
2021-01-04 11:50:00,31.34,31.37,31.16,31.21,54212.0,28.0065,28.0333,27.8457,27.8904,54212.0
2021-01-04 12:00:00,31.21,31.26,31.13,31.13,154842.0,27.8904,27.935,27.8189,27.8189,154842.0
2021-01-04 12:10:00,31.12,31.18,31.03,31.15,107769.0,27.8099,27.8635,27.7295,27.8367,107769.0
2021-01-04 12:20:00,31.14,31.19,31.14,31.18,48055.0,27.8278,27.8725,27.8278,27.8635,48055.0
2021-01-04 12:30:00,31.17,31.2,31.09,31.11,56173.0,27.8546,27.8814,27.7831,27.801,56173.0
2021-01-04 12:40:00,31.11,31.18,31.09,31.13,32649.0,27.801,27.8635,27.7831,27.8189,32649.0
2021-01-04 12:50:00,31.12,31.17,31.09,31.15,59977.0,27.8099,27.8546,27.7831,27.8367,59977.0
2021-01-04 13:00:00,31.15,31.2,31.11,31.2,23471.0,27.8367,27.8814,27.801,27.8814,23471.0
2021-01-04 13:10:00,31.2,31.26,31.19,31.25,18848.0,27.8814,27.935,27.8725,27.9261,18848.0
2021-01-04 13:20:00,31.25,31.31,31.24,31.29,25595.0,27.9261,27.9797,27.9172,27.9618,25595.0
2021-01-04 13:30:00,31.29,31.33,31.27,31.31,88058.0,27.9618,27.9976,27.944,27.9797,88058.0
2021-01-04 13:40:00,31.31,31.35,31.28,31.29,73002.0,27.9797,28.0155,27.9529,27.9618,73002.0
2021-01-04 13:50:00,31.3,31.34,31.27,31.34,24575.0,27.9708,28.0065,27.944,28.0065,24575.0
2021-01-04 14:00:00,31.34,31.36,31.3,31.33,51833.0,28.0065,28.0244,27.9708,27.9976,51833.0
2021-01-04 14:10:00,31.33,31.33,31.27,31.3,80524.0,27.9976,27.9976,27.944,27.9708,80524.0
2021-01-04 14:20:00,31.3,31.44,31.27,31.41,130323.0,27.9708,28.0959,27.944,28.0691,130323.0
2021-01-04 14:30:00,31.41,31.41,31.36,31.36,52674.0,28.0691,28.0691,28.0244,28.0244,52674.0
2021-01-04 14:40:00,31.37,31.38,31.33,31.33,46411.0,28.0333,28.0423,27.9976,27.9976,46411.0
2021-01-04 14:50:00,31.34,31.42,31.31,31.41,70698.0,28.0065,28.078,27.9797,28.0691,70698.0
2021-01-04 15:00:00,31.41,31.42,31.33,31.35,55883.0,28.0691,28.078,27.9976,28.0155,55883.0
2021-01-04 15:10:00,31.35,31.38,31.33,31.34,45772.0,28.0155,28.0423,27.9976,28.0065,45772.0
2021-01-04 15:20:00,31.34,31.36,31.3,31.35,67477.0,28.0065,28.0244,27.9708,28.0155,67477.0
2021-01-04 15:30:00,31.34,31.49,31.31,31.49,79221.0,28.0065,28.1406,27.9797,28.1406,79221.0
2021-01-04 15:40:00,31.49,31.59,31.48,31.59,114193.0,28.1406,28.2299,28.1316,28.2299,114193.0
2021-01-04 15:50:00,31.59,31.62,31.51,31.6,511097.0,28.2299,28.2567,28.1584,28.2389,511097.0
2021-01-05 09:30:00,31.61,31.68,31.52,31.63,62618.0,28.2478,28.3104,28.1674,28.2657,62618.0
2021-01-05 09:40:00,31.64,31.69,31.63,31.66,55957.0,28.2746,28.3193,28.2657,28.2925,55957.0
2021-01-05 09:50:00,31.66,31.69,31.54,31.54,132163.0,28.2925,28.3193,28.1853,28.1853,132163.0
2021-01-05 10:00:00,31.57,31.68,31.55,31.61,40948.0,28.2121,28.3104,28.1942,28.2478,40948.0
2021-01-05 10:10:00,31.62,31.65,31.36,31.38,142568.0,28.2567,28.2836,28.0244,28.0423,142568.0
2021-01-05 10:20:00,31.38,31.42,31.34,31.37,46565.0,28.0423,28.078,28.0065,28.0333,46565.0
2021-01-05 10:30:00,31.37,31.38,31.3,31.35,33264.0,28.0333,28.0423,27.9708,28.0155,33264.0
2021-01-05 10:40:00,31.35,31.36,31.3,31.33,44235.0,28.0155,28.0244,27.9708,27.9976,44235.0
2021-01-05 10:50:00,31.32,31.4,31.3,31.31,48632.0,27.9887,28.0601,27.9708,27.9797,48632.0
2021-01-05 11:00:00,31.3,31.38,31.29,31.35,27885.0,27.9708,28.0423,27.9618,28.0155,27885.0
2021-01-05 11:10:00,31.35,31.36,31.29,31.3,33214.0,28.0155,28.0244,27.9618,27.9708,33214.0
2021-01-05 11:20:00,31.3,31.41,31.3,31.41,22087.0,27.9708,28.0691,27.9708,28.0691,22087.0
2021-01-05 11:30:00,31.4,31.42,31.37,31.4,34353.0,28.0601,28.078,28.0333,28.0601,34353.0
2021-01-05 11:40:00,31.41,31.41,31.29,31.35,170658.0,28.0691,28.0691,27.9618,28.0155,170658.0
2021-01-05 11:50:00,31.35,31.41,31.35,31.37,67118.0,28.0155,28.0691,28.0155,28.0333,67118.0
2021-01-05 12:00:00,31.38,31.4,31.34,31.35,68082.0,28.0423,28.0601,28.0065,28.0155,68082.0
2021-01-05 12:10:00,31.34,31.39,31.25,31.27,41581.0,28.0065,28.0512,27.9261,27.944,41581.0
2021-01-05 12:20:00,31.28,31.32,31.27,31.28,27333.0,27.9529,27.9887,27.944,27.9529,27333.0
2021-01-05 12:30:00,31.29,31.36,31.28,31.34,36465.0,27.9618,28.0244,27.9529,28.0065,36465.0
2021-01-05 12:40:00,31.34,31.37,31.31,31.35,36470.0,28.0065,28.0333,27.9797,28.0155,36470.0
2021-01-05 12:50:00,31.34,31.43,31.33,31.43,34151.0,28.0065,28.087,27.9976,28.087,34151.0
2021-01-05 13:00:00,31.42,31.51,31.41,31.51,44388.0,28.078,28.1584,28.0691,28.1584,44388.0
2021-01-05 13:10:00,31.51,31.52,31.45,31.46,30669.0,28.1584,28.1674,28.1048,28.1138,30669.0
2021-01-05 13:20:00,31.47,31.48,31.45,31.46,32226.0,28.1227,28.1316,28.1048,28.1138,32226.0
2021-01-05 13:30:00,31.46,31.49,31.45,31.47,18034.0,28.1138,28.1406,28.1048,28.1227,18034.0
2021-01-05 13:40:00,31.46,31.5,31.46,31.49,27850.0,28.1138,28.1495,28.1138,28.1406,27850.0
2021-01-05 13:50:00,31.49,31.49,31.47,31.49,21210.0,28.1406,28.1406,28.1227,28.1406,21210.0
2021-01-05 14:00:00,31.49,31.58,31.48,31.57,40053.0,28.1406,28.221,28.1316,28.2121,40053.0
2021-01-05 14:10:00,31.56,31.59,31.54,31.56,26938.0,28.2031,28.2299,28.1853,28.2031,26938.0
2021-01-05 14:20:00,31.56,31.56,31.52,31.55,24089.0,28.2031,28.2031,28.1674,28.1942,24089.0
2021-01-05 14:30:00,31.55,31.6,31.54,31.59,27300.0,28.1942,28.2389,28.1853,28.2299,27300.0
2021-01-05 14:40:00,31.59,31.62,31.57,31.61,29475.0,28.2299,28.2567,28.2121,28.2478,29475.0
2021-01-05 14:50:00,31.61,31.64,31.57,31.62,31513.0,28.2478,28.2746,28.2121,28.2567,31513.0
2021-01-05 15:00:00,31.62,31.64,31.6,31.63,28876.0,28.2567,28.2746,28.2389,28.2657,28876.0
2021-01-05 15:10:00,31.63,31.66,31.61,31.65,32966.0,28.2657,28.2925,28.2478,28.2836,32966.0
2021-01-05 15:20:00,31.64,31.65,31.59,31.62,44110.0,28.2746,28.2836,28.2299,28.2567,44110.0
2021-01-05 15:30:00,31.62,31.64,31.6,31.61,71874.0,28.2567,28.2746,28.2389,28.2478,71874.0
2021-01-05 15:40:00,31.62,31.71,31.61,31.66,172789.0,28.2567,28.3372,28.2478,28.2925,172789.0
2021-01-05 15:50:00,31.66,31.67,31.61,31.64,271330.0,28.2925,28.3014,28.2478,28.2746,271330.0
2021-01-06 09:30:00,30.83,31.12,30.81,31.11,217788.0,27.5508,27.8099,27.5329,27.801,217788.0
2021-01-06 09:40:00,31.11,31.26,30.99,31.22,155115.0,27.801,27.935,27.6938,27.8993,155115.0
2021-01-06 09:50:00,31.21,31.38,31.17,31.33,100940.0,27.8904,28.0423,27.8546,27.9976,100940.0
2021-01-06 10:00:00,31.34,31.43,31.29,31.37,93538.0,28.0065,28.087,27.9618,28.0333,93538.0
2021-01-06 10:10:00,31.37,31.46,31.31,31.33,73090.0,28.0333,28.1138,27.9797,27.9976,73090.0
2021-01-06 10:20:00,31.32,31.4,31.25,31.35,64928.0,27.9887,28.0601,27.9261,28.0155,64928.0
2021-01-06 10:30:00,31.35,31.44,31.34,31.43,66424.0,28.0155,28.0959,28.0065,28.087,66424.0
2021-01-06 10:40:00,31.42,31.54,31.42,31.52,57856.0,28.078,28.1853,28.078,28.1674,57856.0
2021-01-06 10:50:00,31.52,31.55,31.41,31.42,48497.0,28.1674,28.1942,28.0691,28.078,48497.0
2021-01-06 11:00:00,31.43,31.49,31.35,31.49,29406.0,28.087,28.1406,28.0155,28.1406,29406.0
2021-01-06 11:10:00,31.49,31.55,31.48,31.55,34691.0,28.1406,28.1942,28.1316,28.1942,34691.0
2021-01-06 11:20:00,31.54,31.59,31.5,31.59,34821.0,28.1853,28.2299,28.1495,28.2299,34821.0
2021-01-06 11:30:00,31.6,31.61,31.54,31.58,28036.0,28.2389,28.2478,28.1853,28.221,28036.0
2021-01-06 11:40:00,31.58,31.59,31.54,31.59,24245.0,28.221,28.2299,28.1853,28.2299,24245.0
2021-01-06 11:50:00,31.59,31.62,31.55,31.62,25459.0,28.2299,28.2567,28.1942,28.2567,25459.0
2021-01-06 12:00:00,31.62,31.69,31.61,31.67,62925.0,28.2567,28.3193,28.2478,28.3014,62925.0
2021-01-06 12:10:00,31.67,31.69,31.63,31.69,39075.0,28.3014,28.3193,28.2657,28.3193,39075.0
2021-01-06 12:20:00,31.69,31.7,31.63,31.69,29817.0,28.3193,28.3282,28.2657,28.3193,29817.0
2021-01-06 12:30:00,31.69,31.76,31.69,31.76,26018.0,28.3193,28.3819,28.3193,28.3819,26018.0
2021-01-06 12:40:00,31.76,31.79,31.73,31.77,25197.0,28.3819,28.4087,28.355,28.3908,25197.0
2021-01-06 12:50:00,31.77,31.84,31.75,31.84,22480.0,28.3908,28.4533,28.3729,28.4533,22480.0
2021-01-06 13:00:00,31.84,31.97,31.83,31.97,145041.0,28.4533,28.5695,28.4444,28.5695,145041.0
2021-01-06 13:10:00,31.98,32.04,31.93,31.99,168145.0,28.5785,28.6321,28.5338,28.5874,168145.0
2021-01-06 13:20:00,31.97,31.98,31.93,31.96,97122.0,28.5695,28.5785,28.5338,28.5606,97122.0
2021-01-06 13:30:00,31.96,31.98,31.92,31.96,48192.0,28.5606,28.5785,28.5248,28.5606,48192.0
2021-01-06 13:40:00,31.96,32.06,31.96,32.04,42335.0,28.5606,28.6499,28.5606,28.6321,42335.0
2021-01-06 13:50:00,32.04,32.04,31.97,32.01,37469.0,28.6321,28.6321,28.5695,28.6053,37469.0
2021-01-06 14:00:00,32.01,32.03,31.98,32.02,22802.0,28.6053,28.6231,28.5785,28.6142,22802.0
2021-01-06 14:10:00,32.02,32.05,31.91,31.94,52897.0,28.6142,28.641,28.5159,28.5427,52897.0
2021-01-06 14:20:00,31.95,31.97,31.86,31.9,69104.0,28.5516,28.5695,28.4712,28.507,69104.0
2021-01-06 14:30:00,31.91,32.02,31.9,31.97,58603.0,28.5159,28.6142,28.507,28.5695,58603.0
2021-01-06 14:40:00,31.98,32.04,31.94,31.98,111158.0,28.5785,28.6321,28.5427,28.5785,111158.0
2021-01-06 14:50:00,31.98,32.01,31.93,31.97,145608.0,28.5785,28.6053,28.5338,28.5695,145608.0
2021-01-06 15:00:00,31.96,32.0,31.82,31.87,335915.0,28.5606,28.5963,28.4355,28.4802,335915.0
2021-01-06 15:10:00,31.87,31.96,31.83,31.86,94244.0,28.4802,28.5606,28.4444,28.4712,94244.0
2021-01-06 15:20:00,31.86,31.88,31.68,31.75,191051.0,28.4712,28.4891,28.3104,28.3729,191051.0
2021-01-06 15:30:00,31.75,31.78,31.68,31.73,127932.0,28.3729,28.3997,28.3104,28.355,127932.0
2021-01-06 15:40:00,31.73,31.74,31.6,31.68,107707.0,28.355,28.364,28.2389,28.3104,107707.0
2021-01-06 15:50:00,31.67,31.75,31.56,31.75,410335.0,28.3014,28.3729,28.2031,28.3729,410335.0
2021-01-07 09:30:00,31.32,31.65,31.3,31.55,102639.0,28.1207,28.417,28.1027,28.3272,102639.0
2021-01-07 09:40:00,31.56,31.72,31.56,31.66,45528.0,28.3362,28.4798,28.3362,28.426,45528.0
2021-01-07 09:50:00,31.66,31.66,31.57,31.61,43573.0,28.426,28.426,28.3451,28.3811,43573.0
2021-01-07 10:00:00,31.61,31.77,31.6,31.77,173486.0,28.3811,28.5247,28.3721,28.5247,173486.0
2021-01-07 10:10:00,31.77,31.77,31.71,31.73,157353.0,28.5247,28.5247,28.4708,28.4888,157353.0
2021-01-07 10:20:00,31.74,31.75,31.6,31.63,111683.0,28.4978,28.5068,28.3721,28.399,111683.0
2021-01-07 10:30:00,31.63,31.69,31.58,31.59,116440.0,28.399,28.4529,28.3541,28.3631,116440.0
2021-01-07 10:40:00,31.59,31.59,31.52,31.57,113271.0,28.3631,28.3631,28.3003,28.3451,113271.0
2021-01-07 10:50:00,31.57,31.59,31.49,31.54,101574.0,28.3451,28.3631,28.2733,28.3182,101574.0
2021-01-07 11:00:00,31.54,31.55,31.49,31.5,106279.0,28.3182,28.3272,28.2733,28.2823,106279.0
2021-01-07 11:10:00,31.49,31.49,31.45,31.48,113439.0,28.2733,28.2733,28.2374,28.2643,113439.0
2021-01-07 11:20:00,31.48,31.51,31.47,31.48,89583.0,28.2643,28.2913,28.2554,28.2643,89583.0
2021-01-07 11:30:00,31.49,31.52,31.47,31.51,77733.0,28.2733,28.3003,28.2554,28.2913,77733.0
2021-01-07 11:40:00,31.52,31.52,31.5,31.52,48992.0,28.3003,28.3003,28.2823,28.3003,48992.0
2021-01-07 11:50:00,31.52,31.52,31.39,31.4,505615.0,28.3003,28.3003,28.1835,28.1925,505615.0
2021-01-07 12:00:00,31.39,31.42,31.36,31.37,100979.0,28.1835,28.2105,28.1566,28.1656,100979.0
2021-01-07 12:10:00,31.37,31.43,31.34,31.42,135520.0,28.1656,28.2194,28.1386,28.2105,135520.0
2021-01-07 12:20:00,31.43,31.53,31.42,31.51,89565.0,28.2194,28.3092,28.2105,28.2913,89565.0
2021-01-07 12:30:00,31.51,31.52,31.5,31.51,74410.0,28.2913,28.3003,28.2823,28.2913,74410.0
2021-01-07 12:40:00,31.51,31.51,31.44,31.5,168062.0,28.2913,28.2913,28.2284,28.2823,168062.0
2021-01-07 12:50:00,31.5,31.51,31.43,31.45,82883.0,28.2823,28.2913,28.2194,28.2374,82883.0
2021-01-07 13:00:00,31.44,31.47,31.44,31.46,83553.0,28.2284,28.2554,28.2284,28.2464,83553.0
2021-01-07 13:10:00,31.46,31.48,31.42,31.42,102491.0,28.2464,28.2643,28.2105,28.2105,102491.0
2021-01-07 13:20:00,31.41,31.43,31.37,31.41,111132.0,28.2015,28.2194,28.1656,28.2015,111132.0
2021-01-07 13:30:00,31.41,31.44,31.4,31.42,69787.0,28.2015,28.2284,28.1925,28.2105,69787.0
2021-01-07 13:40:00,31.42,31.43,31.4,31.42,57777.0,28.2105,28.2194,28.1925,28.2105,57777.0
2021-01-07 13:50:00,31.43,31.46,31.42,31.46,72098.0,28.2194,28.2464,28.2105,28.2464,72098.0
2021-01-07 14:00:00,31.45,31.47,31.43,31.45,99054.0,28.2374,28.2554,28.2194,28.2374,99054.0
2021-01-07 14:10:00,31.45,31.45,31.44,31.45,80434.0,28.2374,28.2374,28.2284,28.2374,80434.0
2021-01-07 14:20:00,31.45,31.49,31.44,31.45,132828.0,28.2374,28.2733,28.2284,28.2374,132828.0
2021-01-07 14:30:00,31.45,31.47,31.44,31.45,60256.0,28.2374,28.2554,28.2284,28.2374,60256.0
2021-01-07 14:40:00,31.45,31.46,31.42,31.42,69018.0,28.2374,28.2464,28.2105,28.2105,69018.0
2021-01-07 14:50:00,31.42,31.42,31.39,31.42,101716.0,28.2105,28.2105,28.1835,28.2105,101716.0
2021-01-07 15:00:00,31.42,31.46,31.41,31.46,106070.0,28.2105,28.2464,28.2015,28.2464,106070.0
2021-01-07 15:10:00,31.46,31.48,31.44,31.48,202124.0,28.2464,28.2643,28.2284,28.2643,202124.0
2021-01-07 15:20:00,31.48,31.58,31.47,31.57,145210.0,28.2643,28.3541,28.2554,28.3451,145210.0
2021-01-07 15:30:00,31.58,31.62,31.57,31.6,134231.0,28.3541,28.39,28.3451,28.3721,134231.0
2021-01-07 15:40:00,31.6,31.68,31.59,31.66,249651.0,28.3721,28.4439,28.3631,28.426,249651.0
2021-01-07 15:50:00,31.65,31.82,31.64,31.81,1186809.0,28.417,28.5696,28.408,28.5606,1186809.0
2021-01-08 09:30:00,31.62,31.95,31.61,31.95,144607.0,28.39,28.6863,28.3811,28.6863,144607.0
2021-01-08 09:40:00,31.96,31.98,31.76,31.78,106941.0,28.6953,28.7133,28.5157,28.5337,106941.0
2021-01-08 09:50:00,31.78,31.78,31.65,31.67,81911.0,28.5337,28.5337,28.417,28.4349,81911.0
2021-01-08 10:00:00,31.68,31.79,31.67,31.71,85998.0,28.4439,28.5427,28.4349,28.4708,85998.0
2021-01-08 10:10:00,31.7,31.71,31.64,31.64,81008.0,28.4619,28.4708,28.408,28.408,81008.0
2021-01-08 10:20:00,31.65,31.66,31.52,31.52,132926.0,28.417,28.426,28.3003,28.3003,132926.0
2021-01-08 10:30:00,31.52,31.6,31.51,31.54,72185.0,28.3003,28.3721,28.2913,28.3182,72185.0
2021-01-08 10:40:00,31.55,31.6,31.54,31.57,60256.0,28.3272,28.3721,28.3182,28.3451,60256.0
2021-01-08 10:50:00,31.57,31.59,31.51,31.54,79486.0,28.3451,28.3631,28.2913,28.3182,79486.0
2021-01-08 11:00:00,31.54,31.63,31.53,31.61,97099.0,28.3182,28.399,28.3092,28.3811,97099.0
2021-01-08 11:10:00,31.61,31.62,31.57,31.59,73987.0,28.3811,28.39,28.3451,28.3631,73987.0
2021-01-08 11:20:00,31.58,31.59,31.54,31.58,94496.0,28.3541,28.3631,28.3182,28.3541,94496.0
2021-01-08 11:30:00,31.58,31.64,31.57,31.64,48400.0,28.3541,28.408,28.3451,28.408,48400.0
2021-01-08 11:40:00,31.64,31.65,31.61,31.62,39148.0,28.408,28.417,28.3811,28.39,39148.0
2021-01-08 11:50:00,31.62,31.62,31.57,31.58,50982.0,28.39,28.39,28.3451,28.3541,50982.0
2021-01-08 12:00:00,31.58,31.64,31.57,31.64,47930.0,28.3541,28.408,28.3451,28.408,47930.0
2021-01-08 12:10:00,31.64,31.72,31.63,31.72,49875.0,28.408,28.4798,28.399,28.4798,49875.0
2021-01-08 12:20:00,31.72,31.75,31.71,31.71,54004.0,28.4798,28.5068,28.4708,28.4708,54004.0
2021-01-08 12:30:00,31.71,31.75,31.71,31.75,45525.0,28.4708,28.5068,28.4708,28.5068,45525.0
2021-01-08 12:40:00,31.75,31.83,31.75,31.83,106523.0,28.5068,28.5786,28.5068,28.5786,106523.0
2021-01-08 12:50:00,31.83,31.83,31.8,31.83,30018.0,28.5786,28.5786,28.5516,28.5786,30018.0
2021-01-08 13:00:00,31.83,31.88,31.81,31.88,63488.0,28.5786,28.6235,28.5606,28.6235,63488.0
2021-01-08 13:10:00,31.88,31.89,31.82,31.84,67124.0,28.6235,28.6325,28.5696,28.5876,67124.0
2021-01-08 13:20:00,31.84,31.84,31.7,31.74,78627.0,28.5876,28.5876,28.4619,28.4978,78627.0
2021-01-08 13:30:00,31.74,31.76,31.71,31.74,53890.0,28.4978,28.5157,28.4708,28.4978,53890.0
2021-01-08 13:40:00,31.75,31.75,31.7,31.71,48660.0,28.5068,28.5068,28.4619,28.4708,48660.0
2021-01-08 13:50:00,31.71,31.76,31.7,31.76,46993.0,28.4708,28.5157,28.4619,28.5157,46993.0
2021-01-08 14:00:00,31.76,31.77,31.73,31.75,67637.0,28.5157,28.5247,28.4888,28.5068,67637.0
2021-01-08 14:10:00,31.75,31.76,31.68,31.69,59148.0,28.5068,28.5157,28.4439,28.4529,59148.0
2021-01-08 14:20:00,31.7,31.74,31.69,31.7,52160.0,28.4619,28.4978,28.4529,28.4619,52160.0
2021-01-08 14:30:00,31.7,31.75,31.69,31.75,49581.0,28.4619,28.5068,28.4529,28.5068,49581.0
2021-01-08 14:40:00,31.75,31.84,31.72,31.83,296224.0,28.5068,28.5876,28.4798,28.5786,296224.0
2021-01-08 14:50:00,31.82,31.86,31.79,31.8,89430.0,28.5696,28.6055,28.5427,28.5516,89430.0
2021-01-08 15:00:00,31.8,31.88,31.79,31.88,64991.0,28.5516,28.6235,28.5427,28.6235,64991.0
2021-01-08 15:10:00,31.88,31.91,31.87,31.91,78788.0,28.6235,28.6504,28.6145,28.6504,78788.0
2021-01-08 15:20:00,31.91,31.95,31.9,31.94,92540.0,28.6504,28.6863,28.6414,28.6773,92540.0
2021-01-08 15:30:00,31.95,31.96,31.84,31.9,120496.0,28.6863,28.6953,28.5876,28.6414,120496.0
2021-01-08 15:40:00,31.9,31.94,31.86,31.94,167429.0,28.6414,28.6773,28.6055,28.6773,167429.0
2021-01-08 15:50:00,31.94,32.02,31.91,31.99,636942.0,28.6773,28.7492,28.6504,28.7222,636942.0
2021-01-11 09:30:00,32.08,32.12,31.76,31.82,121818.0,28.803,28.839,28.5157,28.5696,121818.0
2021-01-11 09:40:00,31.81,31.97,31.77,31.78,93376.0,28.5606,28.7043,28.5247,28.5337,93376.0
2021-01-11 09:50:00,31.78,31.86,31.75,31.85,55528.0,28.5337,28.6055,28.5068,28.5965,55528.0
2021-01-11 10:00:00,31.85,31.87,31.71,31.79,163421.0,28.5965,28.6145,28.4708,28.5427,163421.0
2021-01-11 10:10:00,31.78,31.79,31.69,31.71,88532.0,28.5337,28.5427,28.4529,28.4708,88532.0
2021-01-11 10:20:00,31.71,31.92,31.71,31.91,68319.0,28.4708,28.6594,28.4708,28.6504,68319.0
2021-01-11 10:30:00,31.92,31.96,31.82,31.83,94048.0,28.6594,28.6953,28.5696,28.5786,94048.0
2021-01-11 10:40:00,31.83,31.88,31.77,31.81,76552.0,28.5786,28.6235,28.5247,28.5606,76552.0
2021-01-11 10:50:00,31.8,31.81,31.75,31.77,62249.0,28.5516,28.5606,28.5068,28.5247,62249.0
2021-01-11 11:00:00,31.77,31.79,31.75,31.78,121761.0,28.5247,28.5427,28.5068,28.5337,121761.0
2021-01-11 11:10:00,31.78,31.79,31.75,31.77,74316.0,28.5337,28.5427,28.5068,28.5247,74316.0
2021-01-11 11:20:00,31.76,31.83,31.76,31.82,57806.0,28.5157,28.5786,28.5157,28.5696,57806.0
2021-01-11 11:30:00,31.82,31.85,31.76,31.8,53137.0,28.5696,28.5965,28.5157,28.5516,53137.0
2021-01-11 11:40:00,31.8,31.86,31.79,31.86,70650.0,28.5516,28.6055,28.5427,28.6055,70650.0
2021-01-11 11:50:00,31.85,31.88,31.84,31.85,104799.0,28.5965,28.6235,28.5876,28.5965,104799.0
2021-01-11 12:00:00,31.84,31.86,31.74,31.75,59157.0,28.5876,28.6055,28.4978,28.5068,59157.0
2021-01-11 12:10:00,31.74,31.76,31.7,31.72,56148.0,28.4978,28.5157,28.4619,28.4798,56148.0
2021-01-11 12:20:00,31.71,31.73,31.71,31.71,43559.0,28.4708,28.4888,28.4708,28.4708,43559.0
2021-01-11 12:30:00,31.71,31.76,31.7,31.71,64431.0,28.4708,28.5157,28.4619,28.4708,64431.0
2021-01-11 12:40:00,31.72,31.74,31.71,31.74,24988.0,28.4798,28.4978,28.4708,28.4978,24988.0
2021-01-11 12:50:00,31.74,31.78,31.73,31.76,33454.0,28.4978,28.5337,28.4888,28.5157,33454.0
2021-01-11 13:00:00,31.76,31.8,31.75,31.79,42423.0,28.5157,28.5516,28.5068,28.5427,42423.0
2021-01-11 13:10:00,31.79,31.79,31.73,31.74,20399.0,28.5427,28.5427,28.4888,28.4978,20399.0
2021-01-11 13:20:00,31.74,31.77,31.71,31.75,64773.0,28.4978,28.5247,28.4708,28.5068,64773.0
2021-01-11 13:30:00,31.75,31.75,31.71,31.71,27336.0,28.5068,28.5068,28.4708,28.4708,27336.0
2021-01-11 13:40:00,31.71,31.72,31.58,31.58,66232.0,28.4708,28.4798,28.3541,28.3541,66232.0
2021-01-11 13:50:00,31.58,31.62,31.51,31.56,76975.0,28.3541,28.39,28.2913,28.3362,76975.0
2021-01-11 14:00:00,31.55,31.58,31.54,31.55,35667.0,28.3272,28.3541,28.3182,28.3272,35667.0
2021-01-11 14:10:00,31.55,31.55,31.46,31.46,33416.0,28.3272,28.3272,28.2464,28.2464,33416.0
2021-01-11 14:20:00,31.46,31.46,31.4,31.42,37714.0,28.2464,28.2464,28.1925,28.2105,37714.0
2021-01-11 14:30:00,31.41,31.43,31.38,31.39,56945.0,28.2015,28.2194,28.1746,28.1835,56945.0
2021-01-11 14:40:00,31.39,31.39,31.36,31.36,31626.0,28.1835,28.1835,28.1566,28.1566,31626.0
2021-01-11 14:50:00,31.37,31.43,31.34,31.41,69432.0,28.1656,28.2194,28.1386,28.2015,69432.0
2021-01-11 15:00:00,31.4,31.43,31.38,31.39,51872.0,28.1925,28.2194,28.1746,28.1835,51872.0
2021-01-11 15:10:00,31.38,31.38,31.34,31.38,69272.0,28.1746,28.1746,28.1386,28.1746,69272.0
2021-01-11 15:20:00,31.38,31.4,31.35,31.36,58216.0,28.1746,28.1925,28.1476,28.1566,58216.0
2021-01-11 15:30:00,31.36,31.39,31.32,31.35,120964.0,28.1566,28.1835,28.1207,28.1476,120964.0
2021-01-11 15:40:00,31.34,31.42,31.33,31.42,132523.0,28.1386,28.2105,28.1297,28.2105,132523.0
2021-01-11 15:50:00,31.42,31.45,31.28,31.36,645200.0,28.2105,28.2374,28.0848,28.1566,645200.0
2021-01-12 09:30:00,31.69,31.69,31.35,31.39,92507.0,28.4529,28.4529,28.1476,28.1835,92507.0
2021-01-12 09:40:00,31.39,31.43,31.36,31.43,36187.0,28.1835,28.2194,28.1566,28.2194,36187.0
2021-01-12 09:50:00,31.43,31.52,31.42,31.5,171333.0,28.2194,28.3003,28.2105,28.2823,171333.0
2021-01-12 10:00:00,31.5,31.52,31.45,31.47,106607.0,28.2823,28.3003,28.2374,28.2554,106607.0
2021-01-12 10:10:00,31.46,31.64,31.46,31.64,39861.0,28.2464,28.408,28.2464,28.408,39861.0
2021-01-12 10:20:00,31.64,31.71,31.58,31.59,97649.0,28.408,28.4708,28.3541,28.3631,97649.0
2021-01-12 10:30:00,31.59,31.63,31.57,31.61,280750.0,28.3631,28.399,28.3451,28.3811,280750.0
2021-01-12 10:40:00,31.61,31.63,31.46,31.47,80747.0,28.3811,28.399,28.2464,28.2554,80747.0
2021-01-12 10:50:00,31.47,31.47,31.4,31.41,60796.0,28.2554,28.2554,28.1925,28.2015,60796.0
2021-01-12 11:00:00,31.4,31.49,31.37,31.49,37020.0,28.1925,28.2733,28.1656,28.2733,37020.0
2021-01-12 11:10:00,31.49,31.52,31.43,31.44,124227.0,28.2733,28.3003,28.2194,28.2284,124227.0
2021-01-12 11:20:00,31.44,31.45,31.39,31.42,66704.0,28.2284,28.2374,28.1835,28.2105,66704.0
2021-01-12 11:30:00,31.42,31.43,31.4,31.42,60066.0,28.2105,28.2194,28.1925,28.2105,60066.0
2021-01-12 11:40:00,31.41,31.43,31.4,31.41,16562.0,28.2015,28.2194,28.1925,28.2015,16562.0
2021-01-12 11:50:00,31.41,31.47,31.4,31.44,37748.0,28.2015,28.2554,28.1925,28.2284,37748.0
2021-01-12 12:00:00,31.43,31.44,31.33,31.34,74925.0,28.2194,28.2284,28.1297,28.1386,74925.0
2021-01-12 12:10:00,31.34,31.35,31.22,31.23,51676.0,28.1386,28.1476,28.0309,28.0399,51676.0
2021-01-12 12:20:00,31.23,31.26,31.21,31.24,33906.0,28.0399,28.0668,28.0219,28.0489,33906.0
2021-01-12 12:30:00,31.23,31.24,31.19,31.2,22421.0,28.0399,28.0489,28.004,28.0129,22421.0
2021-01-12 12:40:00,31.2,31.21,31.16,31.21,23512.0,28.0129,28.0219,27.977,28.0219,23512.0
2021-01-12 12:50:00,31.2,31.22,31.15,31.16,21559.0,28.0129,28.0309,27.968,27.977,21559.0
2021-01-12 13:00:00,31.16,31.17,31.14,31.17,24645.0,27.977,27.986,27.9591,27.986,24645.0
2021-01-12 13:10:00,31.18,31.2,31.17,31.19,9580.0,27.995,28.0129,27.986,28.004,9580.0
2021-01-12 13:20:00,31.19,31.23,31.17,31.23,32708.0,28.004,28.0399,27.986,28.0399,32708.0
2021-01-12 13:30:00,31.22,31.27,31.19,31.25,22688.0,28.0309,28.0758,28.004,28.0578,22688.0
2021-01-12 13:40:00,31.26,31.29,31.25,31.26,31283.0,28.0668,28.0937,28.0578,28.0668,31283.0
2021-01-12 13:50:00,31.27,31.27,31.23,31.25,30282.0,28.0758,28.0758,28.0399,28.0578,30282.0
2021-01-12 14:00:00,31.25,31.25,31.2,31.21,56992.0,28.0578,28.0578,28.0129,28.0219,56992.0
2021-01-12 14:10:00,31.22,31.24,31.2,31.21,31132.0,28.0309,28.0489,28.0129,28.0219,31132.0
2021-01-12 14:20:00,31.21,31.23,31.19,31.23,33860.0,28.0219,28.0399,28.004,28.0399,33860.0
2021-01-12 14:30:00,31.23,31.28,31.21,31.24,33450.0,28.0399,28.0848,28.0219,28.0489,33450.0
2021-01-12 14:40:00,31.23,31.25,31.2,31.25,35580.0,28.0399,28.0578,28.0129,28.0578,35580.0
2021-01-12 14:50:00,31.25,31.27,31.22,31.25,52739.0,28.0578,28.0758,28.0309,28.0578,52739.0
2021-01-12 15:00:00,31.25,31.3,31.25,31.26,38049.0,28.0578,28.1027,28.0578,28.0668,38049.0
2021-01-12 15:10:00,31.26,31.31,31.26,31.31,51027.0,28.0668,28.1117,28.0668,28.1117,51027.0
2021-01-12 15:20:00,31.31,31.34,31.29,31.33,51206.0,28.1117,28.1386,28.0937,28.1297,51206.0
2021-01-12 15:30:00,31.32,31.34,31.3,31.32,65535.0,28.1207,28.1386,28.1027,28.1207,65535.0
2021-01-12 15:40:00,31.32,31.37,31.31,31.37,83614.0,28.1207,28.1656,28.1117,28.1656,83614.0
2021-01-12 15:50:00,31.37,31.41,31.34,31.36,365367.0,28.1656,28.2015,28.1386,28.1566,365367.0
2021-01-13 09:30:00,31.28,31.37,31.22,31.23,111703.0,28.0848,28.1656,28.0309,28.0399,111703.0
2021-01-13 09:40:00,31.23,31.37,31.2,31.34,95318.0,28.0399,28.1656,28.0129,28.1386,95318.0
2021-01-13 09:50:00,31.34,31.41,31.32,31.37,47150.0,28.1386,28.2015,28.1207,28.1656,47150.0
2021-01-13 10:00:00,31.36,31.4,31.34,31.39,35064.0,28.1566,28.1925,28.1386,28.1835,35064.0
2021-01-13 10:10:00,31.39,31.49,31.38,31.47,21796.0,28.1835,28.2733,28.1746,28.2554,21796.0
2021-01-13 10:20:00,31.46,31.47,31.44,31.46,13157.0,28.2464,28.2554,28.2284,28.2464,13157.0
2021-01-13 10:30:00,31.47,31.56,31.46,31.55,34386.0,28.2554,28.3362,28.2464,28.3272,34386.0
2021-01-13 10:40:00,31.55,31.59,31.54,31.59,48812.0,28.3272,28.3631,28.3182,28.3631,48812.0
2021-01-13 10:50:00,31.59,31.59,31.47,31.48,163029.0,28.3631,28.3631,28.2554,28.2643,163029.0
2021-01-13 11:00:00,31.47,31.49,31.43,31.46,59792.0,28.2554,28.2733,28.2194,28.2464,59792.0
2021-01-13 11:10:00,31.45,31.51,31.43,31.48,64683.0,28.2374,28.2913,28.2194,28.2643,64683.0
2021-01-13 11:20:00,31.48,31.52,31.47,31.48,37025.0,28.2643,28.3003,28.2554,28.2643,37025.0
2021-01-13 11:30:00,31.48,31.52,31.47,31.51,54405.0,28.2643,28.3003,28.2554,28.2913,54405.0
2021-01-13 11:40:00,31.51,31.53,31.49,31.51,32366.0,28.2913,28.3092,28.2733,28.2913,32366.0
2021-01-13 11:50:00,31.52,31.58,31.51,31.58,31448.0,28.3003,28.3541,28.2913,28.3541,31448.0
2021-01-13 12:00:00,31.58,31.59,31.55,31.56,26971.0,28.3541,28.3631,28.3272,28.3362,26971.0
2021-01-13 12:10:00,31.56,31.56,31.54,31.56,33698.0,28.3362,28.3362,28.3182,28.3362,33698.0
2021-01-13 12:20:00,31.56,31.56,31.52,31.55,33402.0,28.3362,28.3362,28.3003,28.3272,33402.0
2021-01-13 12:30:00,31.54,31.55,31.5,31.55,27563.0,28.3182,28.3272,28.2823,28.3272,27563.0
2021-01-13 12:40:00,31.55,31.58,31.53,31.57,31174.0,28.3272,28.3541,28.3092,28.3451,31174.0
2021-01-13 12:50:00,31.57,31.58,31.54,31.57,35184.0,28.3451,28.3541,28.3182,28.3451,35184.0
2021-01-13 13:00:00,31.57,31.58,31.54,31.56,30411.0,28.3451,28.3541,28.3182,28.3362,30411.0
2021-01-13 13:10:00,31.56,31.59,31.55,31.59,24515.0,28.3362,28.3631,28.3272,28.3631,24515.0
2021-01-13 13:20:00,31.59,31.61,31.58,31.6,32957.0,28.3631,28.3811,28.3541,28.3721,32957.0
2021-01-13 13:30:00,31.6,31.61,31.48,31.5,640974.0,28.3721,28.3811,28.2643,28.2823,640974.0
2021-01-13 13:40:00,31.5,31.52,31.49,31.51,50742.0,28.2823,28.3003,28.2733,28.2913,50742.0
2021-01-13 13:50:00,31.51,31.55,31.51,31.55,25099.0,28.2913,28.3272,28.2913,28.3272,25099.0
2021-01-13 14:00:00,31.55,31.59,31.53,31.56,46314.0,28.3272,28.3631,28.3092,28.3362,46314.0
2021-01-13 14:10:00,31.56,31.56,31.53,31.56,24752.0,28.3362,28.3362,28.3092,28.3362,24752.0
2021-01-13 14:20:00,31.56,31.56,31.54,31.55,18868.0,28.3362,28.3362,28.3182,28.3272,18868.0
2021-01-13 14:30:00,31.54,31.57,31.53,31.54,24182.0,28.3182,28.3451,28.3092,28.3182,24182.0
2021-01-13 14:40:00,31.54,31.58,31.53,31.57,36109.0,28.3182,28.3541,28.3092,28.3451,36109.0
2021-01-13 14:50:00,31.56,31.59,31.54,31.59,28765.0,28.3362,28.3631,28.3182,28.3631,28765.0
2021-01-13 15:00:00,31.59,31.6,31.57,31.58,27942.0,28.3631,28.3721,28.3451,28.3541,27942.0
2021-01-13 15:10:00,31.58,31.6,31.57,31.58,23812.0,28.3541,28.3721,28.3451,28.3541,23812.0
2021-01-13 15:20:00,31.58,31.62,31.57,31.62,27622.0,28.3541,28.39,28.3451,28.39,27622.0
2021-01-13 15:30:00,31.62,31.7,31.62,31.67,93157.0,28.39,28.4619,28.39,28.4349,93157.0
2021-01-13 15:40:00,31.67,31.68,31.62,31.63,53829.0,28.4349,28.4439,28.39,28.399,53829.0
2021-01-13 15:50:00,31.62,31.7,31.56,31.66,466994.0,28.39,28.4619,28.3362,28.426,466994.0
2021-01-14 09:30:00,31.56,31.63,31.3,31.34,96965.0,28.3362,28.399,28.1027,28.1386,96965.0
2021-01-14 09:40:00,31.34,31.41,31.31,31.35,57304.0,28.1386,28.2015,28.1117,28.1476,57304.0
2021-01-14 09:50:00,31.35,31.39,31.34,31.38,30105.0,28.1476,28.1835,28.1386,28.1746,30105.0
2021-01-14 10:00:00,31.39,31.44,31.36,31.37,32620.0,28.1835,28.2284,28.1566,28.1656,32620.0
2021-01-14 10:10:00,31.36,31.37,31.3,31.33,37942.0,28.1566,28.1656,28.1027,28.1297,37942.0
2021-01-14 10:20:00,31.33,31.52,31.32,31.43,70560.0,28.1297,28.3003,28.1207,28.2194,70560.0
2021-01-14 10:30:00,31.43,31.55,31.41,31.51,302677.0,28.2194,28.3272,28.2015,28.2913,302677.0
2021-01-14 10:40:00,31.52,31.6,31.51,31.59,23395.0,28.3003,28.3721,28.2913,28.3631,23395.0
2021-01-14 10:50:00,31.59,31.59,31.56,31.57,15402.0,28.3631,28.3631,28.3362,28.3451,15402.0
2021-01-14 11:00:00,31.56,31.59,31.54,31.59,20709.0,28.3362,28.3631,28.3182,28.3631,20709.0
2021-01-14 11:10:00,31.59,31.62,31.58,31.59,19577.0,28.3631,28.39,28.3541,28.3631,19577.0
2021-01-14 11:20:00,31.59,31.6,31.55,31.55,20578.0,28.3631,28.3721,28.3272,28.3272,20578.0
2021-01-14 11:30:00,31.56,31.57,31.53,31.56,14140.0,28.3362,28.3451,28.3092,28.3362,14140.0
2021-01-14 11:40:00,31.56,31.62,31.56,31.62,37086.0,28.3362,28.39,28.3362,28.39,37086.0
2021-01-14 11:50:00,31.62,31.67,31.61,31.65,52573.0,28.39,28.4349,28.3811,28.417,52573.0
2021-01-14 12:00:00,31.65,31.68,31.64,31.66,32386.0,28.417,28.4439,28.408,28.426,32386.0
2021-01-14 12:10:00,31.66,31.67,31.64,31.66,31892.0,28.426,28.4349,28.408,28.426,31892.0
2021-01-14 12:20:00,31.66,31.68,31.64,31.67,19600.0,28.426,28.4439,28.408,28.4349,19600.0
2021-01-14 12:30:00,31.67,31.68,31.65,31.66,16677.0,28.4349,28.4439,28.417,28.426,16677.0
2021-01-14 12:40:00,31.65,31.67,31.64,31.66,61205.0,28.417,28.4349,28.408,28.426,61205.0
2021-01-14 12:50:00,31.66,31.72,31.66,31.71,23228.0,28.426,28.4798,28.426,28.4708,23228.0
2021-01-14 13:00:00,31.71,31.74,31.69,31.73,17520.0,28.4708,28.4978,28.4529,28.4888,17520.0
2021-01-14 13:10:00,31.73,31.73,31.65,31.66,15779.0,28.4888,28.4888,28.417,28.426,15779.0
2021-01-14 13:20:00,31.65,31.69,31.65,31.66,33553.0,28.417,28.4529,28.417,28.426,33553.0
2021-01-14 13:30:00,31.66,31.69,31.64,31.65,39704.0,28.426,28.4529,28.408,28.417,39704.0
2021-01-14 13:40:00,31.65,31.66,31.63,31.64,65870.0,28.417,28.426,28.399,28.408,65870.0
2021-01-14 13:50:00,31.64,31.66,31.64,31.65,87601.0,28.408,28.426,28.408,28.417,87601.0
2021-01-14 14:00:00,31.65,31.66,31.64,31.65,56103.0,28.417,28.426,28.408,28.417,56103.0
2021-01-14 14:10:00,31.65,31.66,31.64,31.66,73424.0,28.417,28.426,28.408,28.426,73424.0
2021-01-14 14:20:00,31.66,31.66,31.55,31.61,53514.0,28.426,28.426,28.3272,28.3811,53514.0
2021-01-14 14:30:00,31.6,31.6,31.51,31.52,32131.0,28.3721,28.3721,28.2913,28.3003,32131.0
2021-01-14 14:40:00,31.51,31.52,31.41,31.41,48510.0,28.2913,28.3003,28.2015,28.2015,48510.0
2021-01-14 14:50:00,31.42,31.44,31.41,31.43,59780.0,28.2105,28.2284,28.2015,28.2194,59780.0
2021-01-14 15:00:00,31.42,31.43,31.35,31.36,59627.0,28.2105,28.2194,28.1476,28.1566,59627.0
2021-01-14 15:10:00,31.36,31.38,31.35,31.36,60927.0,28.1566,28.1746,28.1476,28.1566,60927.0
2021-01-14 15:20:00,31.35,31.4,31.34,31.4,99203.0,28.1476,28.1925,28.1386,28.1925,99203.0
2021-01-14 15:30:00,31.4,31.57,31.39,31.51,914665.0,28.1925,28.3451,28.1835,28.2913,914665.0
2021-01-14 15:40:00,31.52,31.58,31.48,31.55,188491.0,28.3003,28.3541,28.2643,28.3272,188491.0
2021-01-14 15:50:00,31.53,31.55,31.38,31.54,648129.0,28.3092,28.3272,28.1746,28.3182,648129.0
2021-01-15 09:30:00,31.45,31.5,31.36,31.4,237636.0,28.2374,28.2823,28.1566,28.1925,237636.0
2021-01-15 09:40:00,31.41,31.52,31.41,31.51,89300.0,28.2015,28.3003,28.2015,28.2913,89300.0
2021-01-15 09:50:00,31.51,31.6,31.47,31.55,68154.0,28.2913,28.3721,28.2554,28.3272,68154.0
2021-01-15 10:00:00,31.54,31.61,31.46,31.49,247078.0,28.3182,28.3811,28.2464,28.2733,247078.0
2021-01-15 10:10:00,31.5,31.5,31.36,31.46,171530.0,28.2823,28.2823,28.1566,28.2464,171530.0
2021-01-15 10:20:00,31.45,31.5,31.34,31.39,350497.0,28.2374,28.2823,28.1386,28.1835,350497.0
2021-01-15 10:30:00,31.39,31.51,31.35,31.46,411192.0,28.1835,28.2913,28.1476,28.2464,411192.0
2021-01-15 10:40:00,31.46,31.54,31.45,31.52,267351.0,28.2464,28.3182,28.2374,28.3003,267351.0
2021-01-15 10:50:00,31.52,31.54,31.5,31.54,84332.0,28.3003,28.3182,28.2823,28.3182,84332.0
2021-01-15 11:00:00,31.55,31.61,31.51,31.61,230679.0,28.3272,28.3811,28.2913,28.3811,230679.0
2021-01-15 11:10:00,31.6,31.72,31.6,31.71,342101.0,28.3721,28.4798,28.3721,28.4708,342101.0
2021-01-15 11:20:00,31.72,31.81,31.69,31.81,60049.0,28.4798,28.5606,28.4529,28.5606,60049.0
2021-01-15 11:30:00,31.81,31.83,31.73,31.78,80891.0,28.5606,28.5786,28.4888,28.5337,80891.0
2021-01-15 11:40:00,31.79,31.8,31.66,31.66,98063.0,28.5427,28.5516,28.426,28.426,98063.0
2021-01-15 11:50:00,31.66,31.73,31.65,31.71,60041.0,28.426,28.4888,28.417,28.4708,60041.0
2021-01-15 12:00:00,31.71,31.74,31.71,31.73,27326.0,28.4708,28.4978,28.4708,28.4888,27326.0
2021-01-15 12:10:00,31.73,31.73,31.69,31.71,14432.0,28.4888,28.4888,28.4529,28.4708,14432.0
2021-01-15 12:20:00,31.71,31.71,31.68,31.7,15227.0,28.4708,28.4708,28.4439,28.4619,15227.0
2021-01-15 12:30:00,31.7,31.74,31.69,31.71,21596.0,28.4619,28.4978,28.4529,28.4708,21596.0
2021-01-15 12:40:00,31.72,31.74,31.68,31.7,16732.0,28.4798,28.4978,28.4439,28.4619,16732.0
2021-01-15 12:50:00,31.7,31.71,31.66,31.66,23634.0,28.4619,28.4708,28.426,28.426,23634.0
2021-01-15 13:00:00,31.67,31.68,31.64,31.67,65385.0,28.4349,28.4439,28.408,28.4349,65385.0
2021-01-15 13:10:00,31.68,31.79,31.67,31.78,51294.0,28.4439,28.5427,28.4349,28.5337,51294.0
2021-01-15 13:20:00,31.78,31.85,31.77,31.85,37100.0,28.5337,28.5965,28.5247,28.5965,37100.0
2021-01-15 13:30:00,31.85,31.96,31.83,31.95,168034.0,28.5965,28.6953,28.5786,28.6863,168034.0
2021-01-15 13:40:00,31.95,31.96,31.84,31.85,101470.0,28.6863,28.6953,28.5876,28.5965,101470.0
2021-01-15 13:50:00,31.85,31.88,31.84,31.85,31340.0,28.5965,28.6235,28.5876,28.5965,31340.0
2021-01-15 14:00:00,31.85,31.94,31.84,31.91,574391.0,28.5965,28.6773,28.5876,28.6504,574391.0
2021-01-15 14:10:00,31.91,31.91,31.84,31.91,102658.0,28.6504,28.6504,28.5876,28.6504,102658.0
2021-01-15 14:20:00,31.91,31.93,31.89,31.9,66432.0,28.6504,28.6684,28.6325,28.6414,66432.0
2021-01-15 14:30:00,31.91,31.95,31.89,31.95,43145.0,28.6504,28.6863,28.6325,28.6863,43145.0
2021-01-15 14:40:00,31.95,31.97,31.92,31.94,33838.0,28.6863,28.7043,28.6594,28.6773,33838.0
2021-01-15 14:50:00,31.94,31.94,31.89,31.92,33586.0,28.6773,28.6773,28.6325,28.6594,33586.0
2021-01-15 15:00:00,31.92,31.99,31.89,31.99,96533.0,28.6594,28.7222,28.6325,28.7222,96533.0
2021-01-15 15:10:00,31.99,32.08,31.99,32.05,106501.0,28.7222,28.803,28.7222,28.7761,106501.0
2021-01-15 15:20:00,32.05,32.08,32.04,32.05,81135.0,28.7761,28.803,28.7671,28.7761,81135.0
2021-01-15 15:30:00,32.05,32.06,31.89,31.89,129510.0,28.7761,28.7851,28.6325,28.6325,129510.0
2021-01-15 15:40:00,31.89,31.93,31.83,31.9,177721.0,28.6325,28.6684,28.5786,28.6414,177721.0
2021-01-15 15:50:00,31.9,31.9,31.76,31.87,671527.0,28.6414,28.6414,28.5157,28.6145,671527.0
2021-01-19 09:30:00,31.86,32.04,31.67,31.73,111101.0,28.6055,28.7671,28.4349,28.4888,111101.0
2021-01-19 09:40:00,31.74,31.97,31.73,31.85,91629.0,28.4978,28.7043,28.4888,28.5965,91629.0
2021-01-19 09:50:00,31.85,32.0,31.85,31.98,69249.0,28.5965,28.7312,28.5965,28.7133,69249.0
2021-01-19 10:00:00,31.98,32.01,31.92,31.94,148725.0,28.7133,28.7402,28.6594,28.6773,148725.0
2021-01-19 10:10:00,31.94,32.0,31.93,31.96,124630.0,28.6773,28.7312,28.6684,28.6953,124630.0
2021-01-19 10:20:00,31.95,31.98,31.94,31.97,148851.0,28.6863,28.7133,28.6773,28.7043,148851.0
2021-01-19 10:30:00,31.97,31.97,31.94,31.95,108130.0,28.7043,28.7043,28.6773,28.6863,108130.0
2021-01-19 10:40:00,31.95,32.09,31.94,32.08,136753.0,28.6863,28.812,28.6773,28.803,136753.0
2021-01-19 10:50:00,32.08,32.1,32.04,32.05,56173.0,28.803,28.821,28.7671,28.7761,56173.0
2021-01-19 11:00:00,32.05,32.1,32.0,32.01,129103.0,28.7761,28.821,28.7312,28.7402,129103.0
2021-01-19 11:10:00,32.01,32.03,31.83,31.89,180641.0,28.7402,28.7582,28.5786,28.6325,180641.0
2021-01-19 11:20:00,31.88,31.92,31.85,31.89,61136.0,28.6235,28.6594,28.5965,28.6325,61136.0
2021-01-19 11:30:00,31.89,31.89,31.74,31.8,50926.0,28.6325,28.6325,28.4978,28.5516,50926.0
2021-01-19 11:40:00,31.79,31.87,31.79,31.86,39185.0,28.5427,28.6145,28.5427,28.6055,39185.0
2021-01-19 11:50:00,31.86,31.89,31.85,31.87,18995.0,28.6055,28.6325,28.5965,28.6145,18995.0
2021-01-19 12:00:00,31.86,31.89,31.84,31.89,34011.0,28.6055,28.6325,28.5876,28.6325,34011.0
2021-01-19 12:10:00,31.89,31.9,31.85,31.86,42541.0,28.6325,28.6414,28.5965,28.6055,42541.0
2021-01-19 12:20:00,31.86,31.88,31.83,31.87,29851.0,28.6055,28.6235,28.5786,28.6145,29851.0
2021-01-19 12:30:00,31.87,31.88,31.85,31.85,37301.0,28.6145,28.6235,28.5965,28.5965,37301.0
2021-01-19 12:40:00,31.86,31.91,31.84,31.89,32823.0,28.6055,28.6504,28.5876,28.6325,32823.0
2021-01-19 12:50:00,31.89,31.92,31.88,31.91,26385.0,28.6325,28.6594,28.6235,28.6504,26385.0
2021-01-19 13:00:00,31.91,31.94,31.88,31.91,30738.0,28.6504,28.6773,28.6235,28.6504,30738.0
2021-01-19 13:10:00,31.91,31.93,31.85,31.86,32342.0,28.6504,28.6684,28.5965,28.6055,32342.0
2021-01-19 13:20:00,31.86,31.88,31.84,31.87,54857.0,28.6055,28.6235,28.5876,28.6145,54857.0
2021-01-19 13:30:00,31.87,31.88,31.84,31.86,39815.0,28.6145,28.6235,28.5876,28.6055,39815.0
2021-01-19 13:40:00,31.86,31.86,31.76,31.79,85045.0,28.6055,28.6055,28.5157,28.5427,85045.0
2021-01-19 13:50:00,31.79,31.81,31.75,31.76,73421.0,28.5427,28.5606,28.5068,28.5157,73421.0
2021-01-19 14:00:00,31.76,31.76,31.72,31.74,43114.0,28.5157,28.5157,28.4798,28.4978,43114.0
2021-01-19 14:10:00,31.74,31.74,31.64,31.64,54291.0,28.4978,28.4978,28.408,28.408,54291.0
2021-01-19 14:20:00,31.65,31.66,31.62,31.66,81396.0,28.417,28.426,28.39,28.426,81396.0
2021-01-19 14:30:00,31.66,31.67,31.61,31.63,44426.0,28.426,28.4349,28.3811,28.399,44426.0
2021-01-19 14:40:00,31.64,31.7,31.63,31.7,35073.0,28.408,28.4619,28.399,28.4619,35073.0
2021-01-19 14:50:00,31.7,31.74,31.69,31.73,39137.0,28.4619,28.4978,28.4529,28.4888,39137.0
2021-01-19 15:00:00,31.73,31.77,31.72,31.76,105252.0,28.4888,28.5247,28.4798,28.5157,105252.0
2021-01-19 15:10:00,31.76,31.77,31.72,31.77,99390.0,28.5157,28.5247,28.4798,28.5247,99390.0
2021-01-19 15:20:00,31.77,31.77,31.73,31.77,55785.0,28.5247,28.5247,28.4888,28.5247,55785.0
2021-01-19 15:30:00,31.77,31.79,31.76,31.79,73864.0,28.5247,28.5427,28.5157,28.5427,73864.0
2021-01-19 15:40:00,31.78,31.79,31.75,31.77,112042.0,28.5337,28.5427,28.5068,28.5247,112042.0
2021-01-19 15:50:00,31.77,31.83,31.75,31.82,537000.0,28.5247,28.5786,28.5068,28.5696,537000.0
2021-01-20 09:30:00,31.61,31.84,31.37,31.52,161994.0,28.3811,28.5876,28.1656,28.3003,161994.0
2021-01-20 09:40:00,31.53,31.69,31.51,31.68,169748.0,28.3092,28.4529,28.2913,28.4439,169748.0
2021-01-20 09:50:00,31.67,31.77,31.67,31.7,176850.0,28.4349,28.5247,28.4349,28.4619,176850.0
2021-01-20 10:00:00,31.7,31.89,31.7,31.76,100629.0,28.4619,28.6325,28.4619,28.5157,100629.0
2021-01-20 10:10:00,31.77,31.89,31.75,31.88,74005.0,28.5247,28.6325,28.5068,28.6235,74005.0
2021-01-20 10:20:00,31.89,31.96,31.87,31.87,49880.0,28.6325,28.6953,28.6145,28.6145,49880.0
2021-01-20 10:30:00,31.87,31.97,31.86,31.89,82408.0,28.6145,28.7043,28.6055,28.6325,82408.0
2021-01-20 10:40:00,31.89,32.02,31.88,32.0,53517.0,28.6325,28.7492,28.6235,28.7312,53517.0
2021-01-20 10:50:00,32.0,32.02,31.94,31.96,40140.0,28.7312,28.7492,28.6773,28.6953,40140.0
2021-01-20 11:00:00,31.95,31.99,31.92,31.93,36331.0,28.6863,28.7222,28.6594,28.6684,36331.0
2021-01-20 11:10:00,31.92,31.99,31.9,31.96,29877.0,28.6594,28.7222,28.6414,28.6953,29877.0
2021-01-20 11:20:00,31.96,31.96,31.89,31.89,52333.0,28.6953,28.6953,28.6325,28.6325,52333.0
2021-01-20 11:30:00,31.89,31.94,31.88,31.89,30979.0,28.6325,28.6773,28.6235,28.6325,30979.0
2021-01-20 11:40:00,31.9,31.94,31.89,31.94,31684.0,28.6414,28.6773,28.6325,28.6773,31684.0
2021-01-20 11:50:00,31.94,31.98,31.92,31.98,23969.0,28.6773,28.7133,28.6594,28.7133,23969.0
2021-01-20 12:00:00,31.98,32.01,31.92,31.95,32921.0,28.7133,28.7402,28.6594,28.6863,32921.0
2021-01-20 12:10:00,31.95,31.95,31.91,31.92,14282.0,28.6863,28.6863,28.6504,28.6594,14282.0
2021-01-20 12:20:00,31.92,31.92,31.88,31.92,16960.0,28.6594,28.6594,28.6235,28.6594,16960.0
2021-01-20 12:30:00,31.91,31.92,31.87,31.91,28453.0,28.6504,28.6594,28.6145,28.6504,28453.0
2021-01-20 12:40:00,31.9,31.92,31.86,31.89,21827.0,28.6414,28.6594,28.6055,28.6325,21827.0
2021-01-20 12:50:00,31.89,31.91,31.85,31.86,23799.0,28.6325,28.6504,28.5965,28.6055,23799.0
2021-01-20 13:00:00,31.86,31.91,31.85,31.89,25082.0,28.6055,28.6504,28.5965,28.6325,25082.0
2021-01-20 13:10:00,31.89,31.89,31.83,31.84,22101.0,28.6325,28.6325,28.5786,28.5876,22101.0
2021-01-20 13:20:00,31.83,31.84,31.79,31.82,36568.0,28.5786,28.5876,28.5427,28.5696,36568.0
2021-01-20 13:30:00,31.83,31.84,31.8,31.8,25382.0,28.5786,28.5876,28.5516,28.5516,25382.0
2021-01-20 13:40:00,31.81,31.84,31.8,31.84,20795.0,28.5606,28.5876,28.5516,28.5876,20795.0
2021-01-20 13:50:00,31.84,31.88,31.84,31.87,27665.0,28.5876,28.6235,28.5876,28.6145,27665.0
2021-01-20 14:00:00,31.87,31.87,31.85,31.87,16695.0,28.6145,28.6145,28.5965,28.6145,16695.0
2021-01-20 14:10:00,31.87,31.87,31.82,31.87,29171.0,28.6145,28.6145,28.5696,28.6145,29171.0
2021-01-20 14:20:00,31.87,31.88,31.85,31.87,24942.0,28.6145,28.6235,28.5965,28.6145,24942.0
2021-01-20 14:30:00,31.87,31.88,31.85,31.88,26096.0,28.6145,28.6235,28.5965,28.6235,26096.0
2021-01-20 14:40:00,31.88,31.93,31.88,31.9,40332.0,28.6235,28.6684,28.6235,28.6414,40332.0
2021-01-20 14:50:00,31.9,31.95,31.89,31.91,34396.0,28.6414,28.6863,28.6325,28.6504,34396.0
2021-01-20 15:00:00,31.9,31.91,31.88,31.89,34489.0,28.6414,28.6504,28.6235,28.6325,34489.0
2021-01-20 15:10:00,31.89,31.89,31.85,31.89,35210.0,28.6325,28.6325,28.5965,28.6325,35210.0
2021-01-20 15:20:00,31.9,31.92,31.88,31.9,43340.0,28.6414,28.6594,28.6235,28.6414,43340.0
2021-01-20 15:30:00,31.9,31.99,31.89,31.98,57691.0,28.6414,28.7222,28.6325,28.7133,57691.0
2021-01-20 15:40:00,31.97,32.04,31.97,31.97,143046.0,28.7043,28.7671,28.7043,28.7043,143046.0
2021-01-20 15:50:00,31.97,32.01,31.92,31.93,394746.0,28.7043,28.7402,28.6594,28.6684,394746.0
2021-01-21 09:30:00,31.97,31.97,31.68,31.74,152179.0,28.7043,28.7043,28.4439,28.4978,152179.0
2021-01-21 09:40:00,31.75,31.87,31.72,31.87,39137.0,28.5068,28.6145,28.4798,28.6145,39137.0
2021-01-21 09:50:00,31.87,31.88,31.65,31.7,51023.0,28.6145,28.6235,28.417,28.4619,51023.0
2021-01-21 10:00:00,31.68,31.72,31.63,31.68,39095.0,28.4439,28.4798,28.399,28.4439,39095.0
2021-01-21 10:10:00,31.67,31.69,31.64,31.65,34946.0,28.4349,28.4529,28.408,28.417,34946.0
2021-01-21 10:20:00,31.64,31.69,31.55,31.61,113749.0,28.408,28.4529,28.3272,28.3811,113749.0
2021-01-21 10:30:00,31.61,31.65,31.58,31.62,44513.0,28.3811,28.417,28.3541,28.39,44513.0
2021-01-21 10:40:00,31.61,31.62,31.57,31.59,35016.0,28.3811,28.39,28.3451,28.3631,35016.0
2021-01-21 10:50:00,31.59,31.67,31.57,31.67,40811.0,28.3631,28.4349,28.3451,28.4349,40811.0
2021-01-21 11:00:00,31.67,31.74,31.64,31.74,29712.0,28.4349,28.4978,28.408,28.4978,29712.0
2021-01-21 11:10:00,31.74,31.74,31.6,31.6,28254.0,28.4978,28.4978,28.3721,28.3721,28254.0
2021-01-21 11:20:00,31.61,31.63,31.56,31.58,38027.0,28.3811,28.399,28.3362,28.3541,38027.0
2021-01-21 11:30:00,31.59,31.62,31.57,31.61,27552.0,28.3631,28.39,28.3451,28.3811,27552.0
2021-01-21 11:40:00,31.61,31.63,31.6,31.63,21250.0,28.3811,28.399,28.3721,28.399,21250.0
2021-01-21 11:50:00,31.63,31.67,31.63,31.65,16897.0,28.399,28.4349,28.399,28.417,16897.0
2021-01-21 12:00:00,31.65,31.65,31.55,31.58,47460.0,28.417,28.417,28.3272,28.3541,47460.0
2021-01-21 12:10:00,31.58,31.61,31.56,31.56,47332.0,28.3541,28.3811,28.3362,28.3362,47332.0
2021-01-21 12:20:00,31.56,31.56,31.52,31.53,33483.0,28.3362,28.3362,28.3003,28.3092,33483.0
2021-01-21 12:30:00,31.53,31.53,31.5,31.52,21400.0,28.3092,28.3092,28.2823,28.3003,21400.0
2021-01-21 12:40:00,31.51,31.58,31.51,31.58,20247.0,28.2913,28.3541,28.2913,28.3541,20247.0
2021-01-21 12:50:00,31.58,31.6,31.53,31.6,22230.0,28.3541,28.3721,28.3092,28.3721,22230.0
2021-01-21 13:00:00,31.6,31.61,31.57,31.57,25400.0,28.3721,28.3811,28.3451,28.3451,25400.0
2021-01-21 13:10:00,31.57,31.59,31.53,31.56,42127.0,28.3451,28.3631,28.3092,28.3362,42127.0
2021-01-21 13:20:00,31.56,31.56,31.51,31.53,33660.0,28.3362,28.3362,28.2913,28.3092,33660.0
2021-01-21 13:30:00,31.53,31.57,31.53,31.57,34811.0,28.3092,28.3451,28.3092,28.3451,34811.0
2021-01-21 13:40:00,31.57,31.58,31.52,31.54,36652.0,28.3451,28.3541,28.3003,28.3182,36652.0
2021-01-21 13:50:00,31.54,31.55,31.51,31.52,23299.0,28.3182,28.3272,28.2913,28.3003,23299.0
2021-01-21 14:00:00,31.52,31.55,31.49,31.51,44879.0,28.3003,28.3272,28.2733,28.2913,44879.0
2021-01-21 14:10:00,31.52,31.57,31.5,31.56,33066.0,28.3003,28.3451,28.2823,28.3362,33066.0
2021-01-21 14:20:00,31.55,31.55,31.52,31.53,11528.0,28.3272,28.3272,28.3003,28.3092,11528.0
2021-01-21 14:30:00,31.53,31.54,31.5,31.54,42288.0,28.3092,28.3182,28.2823,28.3182,42288.0
2021-01-21 14:40:00,31.54,31.56,31.53,31.54,30244.0,28.3182,28.3362,28.3092,28.3182,30244.0
2021-01-21 14:50:00,31.54,31.57,31.53,31.56,47650.0,28.3182,28.3451,28.3092,28.3362,47650.0
2021-01-21 15:00:00,31.55,31.6,31.54,31.59,65701.0,28.3272,28.3721,28.3182,28.3631,65701.0
2021-01-21 15:10:00,31.59,31.6,31.57,31.58,28727.0,28.3631,28.3721,28.3451,28.3541,28727.0
2021-01-21 15:20:00,31.58,31.61,31.57,31.59,56216.0,28.3541,28.3811,28.3451,28.3631,56216.0
2021-01-21 15:30:00,31.59,31.66,31.58,31.64,54665.0,28.3631,28.426,28.3541,28.408,54665.0
2021-01-21 15:40:00,31.64,31.67,31.59,31.59,66719.0,28.408,28.4349,28.3631,28.3631,66719.0
2021-01-21 15:50:00,31.6,31.63,31.52,31.54,410631.0,28.3721,28.399,28.3003,28.3182,410631.0
2021-01-22 09:30:00,31.52,31.71,31.42,31.42,79630.0,28.3003,28.4708,28.2105,28.2105,79630.0
2021-01-22 09:40:00,31.42,31.47,31.31,31.33,62552.0,28.2105,28.2554,28.1117,28.1297,62552.0
2021-01-22 09:50:00,31.33,31.36,31.28,31.31,62469.0,28.1297,28.1566,28.0848,28.1117,62469.0
2021-01-22 10:00:00,31.31,31.33,31.28,31.32,25024.0,28.1117,28.1297,28.0848,28.1207,25024.0
2021-01-22 10:10:00,31.32,31.36,31.3,31.36,19419.0,28.1207,28.1566,28.1027,28.1566,19419.0
2021-01-22 10:20:00,31.36,31.39,31.35,31.38,30446.0,28.1566,28.1835,28.1476,28.1746,30446.0
2021-01-22 10:30:00,31.38,31.41,31.37,31.41,27422.0,28.1746,28.2015,28.1656,28.2015,27422.0
2021-01-22 10:40:00,31.41,31.44,31.4,31.42,19603.0,28.2015,28.2284,28.1925,28.2105,19603.0
2021-01-22 10:50:00,31.42,31.43,31.38,31.4,19919.0,28.2105,28.2194,28.1746,28.1925,19919.0
2021-01-22 11:00:00,31.41,31.43,31.37,31.39,20790.0,28.2015,28.2194,28.1656,28.1835,20790.0
2021-01-22 11:10:00,31.39,31.39,31.33,31.35,29562.0,28.1835,28.1835,28.1297,28.1476,29562.0
2021-01-22 11:20:00,31.34,31.4,31.34,31.38,38108.0,28.1386,28.1925,28.1386,28.1746,38108.0
2021-01-22 11:30:00,31.38,31.42,31.36,31.42,16340.0,28.1746,28.2105,28.1566,28.2105,16340.0
2021-01-22 11:40:00,31.43,31.48,31.42,31.48,9487.0,28.2194,28.2643,28.2105,28.2643,9487.0
2021-01-22 11:50:00,31.48,31.49,31.39,31.41,39143.0,28.2643,28.2733,28.1835,28.2015,39143.0
2021-01-22 12:00:00,31.41,31.44,31.41,31.43,21989.0,28.2015,28.2284,28.2015,28.2194,21989.0
2021-01-22 12:10:00,31.44,31.48,31.43,31.47,16543.0,28.2284,28.2643,28.2194,28.2554,16543.0
2021-01-22 12:20:00,31.48,31.48,31.45,31.46,17768.0,28.2643,28.2643,28.2374,28.2464,17768.0
2021-01-22 12:30:00,31.46,31.49,31.44,31.49,26137.0,28.2464,28.2733,28.2284,28.2733,26137.0
2021-01-22 12:40:00,31.49,31.56,31.49,31.53,80103.0,28.2733,28.3362,28.2733,28.3092,80103.0
2021-01-22 12:50:00,31.53,31.53,31.48,31.5,104464.0,28.3092,28.3092,28.2643,28.2823,104464.0
2021-01-22 13:00:00,31.49,31.49,31.46,31.49,18007.0,28.2733,28.2733,28.2464,28.2733,18007.0
2021-01-22 13:10:00,31.49,31.51,31.47,31.49,26985.0,28.2733,28.2913,28.2554,28.2733,26985.0
2021-01-22 13:20:00,31.5,31.58,31.49,31.54,69987.0,28.2823,28.3541,28.2733,28.3182,69987.0
2021-01-22 13:30:00,31.53,31.54,31.47,31.53,85073.0,28.3092,28.3182,28.2554,28.3092,85073.0
2021-01-22 13:40:00,31.53,31.53,31.51,31.52,27577.0,28.3092,28.3092,28.2913,28.3003,27577.0
2021-01-22 13:50:00,31.52,31.54,31.51,31.54,25915.0,28.3003,28.3182,28.2913,28.3182,25915.0
2021-01-22 14:00:00,31.54,31.54,31.5,31.51,11585.0,28.3182,28.3182,28.2823,28.2913,11585.0
2021-01-22 14:10:00,31.51,31.51,31.44,31.45,44920.0,28.2913,28.2913,28.2284,28.2374,44920.0
2021-01-22 14:20:00,31.45,31.46,31.42,31.42,32200.0,28.2374,28.2464,28.2105,28.2105,32200.0
2021-01-22 14:30:00,31.42,31.5,31.42,31.5,32359.0,28.2105,28.2823,28.2105,28.2823,32359.0
2021-01-22 14:40:00,31.5,31.53,31.47,31.53,35567.0,28.2823,28.3092,28.2554,28.3092,35567.0
2021-01-22 14:50:00,31.53,31.57,31.51,31.57,86633.0,28.3092,28.3451,28.2913,28.3451,86633.0
2021-01-22 15:00:00,31.57,31.57,31.5,31.52,34603.0,28.3451,28.3451,28.2823,28.3003,34603.0
2021-01-22 15:10:00,31.52,31.53,31.49,31.52,27576.0,28.3003,28.3092,28.2733,28.3003,27576.0
2021-01-22 15:20:00,31.51,31.54,31.51,31.53,30749.0,28.2913,28.3182,28.2913,28.3092,30749.0
2021-01-22 15:30:00,31.53,31.53,31.49,31.5,41876.0,28.3092,28.3092,28.2733,28.2823,41876.0
2021-01-22 15:40:00,31.5,31.51,31.49,31.5,47309.0,28.2823,28.2913,28.2733,28.2823,47309.0
2021-01-22 15:50:00,31.5,31.58,31.47,31.47,356990.0,28.2823,28.3541,28.2554,28.2554,356990.0
2021-01-25 09:30:00,31.47,31.61,31.45,31.59,121678.0,28.2554,28.3811,28.2374,28.3631,121678.0
2021-01-25 09:40:00,31.6,31.76,31.47,31.71,93726.0,28.3721,28.5157,28.2554,28.4708,93726.0
2021-01-25 09:50:00,31.73,31.81,31.64,31.76,42099.0,28.4888,28.5606,28.408,28.5157,42099.0
2021-01-25 10:00:00,31.76,32.09,31.76,32.05,68470.0,28.5157,28.812,28.5157,28.7761,68470.0
2021-01-25 10:10:00,32.05,32.09,31.97,32.05,80038.0,28.7761,28.812,28.7043,28.7761,80038.0
2021-01-25 10:20:00,32.07,32.09,32.01,32.04,55143.0,28.7941,28.812,28.7402,28.7671,55143.0
2021-01-25 10:30:00,32.04,32.21,32.03,32.2,56137.0,28.7671,28.9198,28.7582,28.9108,56137.0
2021-01-25 10:40:00,32.21,32.22,32.07,32.07,42956.0,28.9198,28.9287,28.7941,28.7941,42956.0
2021-01-25 10:50:00,32.07,32.07,31.93,31.96,47957.0,28.7941,28.7941,28.6684,28.6953,47957.0
2021-01-25 11:00:00,31.96,32.0,31.8,31.84,123043.0,28.6953,28.7312,28.5516,28.5876,123043.0
2021-01-25 11:10:00,31.83,31.85,31.64,31.7,125355.0,28.5786,28.5965,28.408,28.4619,125355.0
2021-01-25 11:20:00,31.71,31.78,31.66,31.7,52889.0,28.4708,28.5337,28.426,28.4619,52889.0
2021-01-25 11:30:00,31.7,31.75,31.66,31.74,50098.0,28.4619,28.5068,28.426,28.4978,50098.0
2021-01-25 11:40:00,31.74,31.74,31.65,31.67,69627.0,28.4978,28.4978,28.417,28.4349,69627.0
2021-01-25 11:50:00,31.67,31.76,31.67,31.76,49913.0,28.4349,28.5157,28.4349,28.5157,49913.0
2021-01-25 12:00:00,31.76,31.81,31.71,31.76,47156.0,28.5157,28.5606,28.4708,28.5157,47156.0
2021-01-25 12:10:00,31.76,31.8,31.73,31.78,68570.0,28.5157,28.5516,28.4888,28.5337,68570.0
2021-01-25 12:20:00,31.78,31.79,31.64,31.73,94811.0,28.5337,28.5427,28.408,28.4888,94811.0
2021-01-25 12:30:00,31.72,31.85,31.68,31.82,42283.0,28.4798,28.5965,28.4439,28.5696,42283.0
2021-01-25 12:40:00,31.82,31.9,31.81,31.89,32532.0,28.5696,28.6414,28.5606,28.6325,32532.0
2021-01-25 12:50:00,31.89,31.93,31.87,31.87,52815.0,28.6325,28.6684,28.6145,28.6145,52815.0
2021-01-25 13:00:00,31.87,31.94,31.84,31.93,31776.0,28.6145,28.6773,28.5876,28.6684,31776.0
2021-01-25 13:10:00,31.93,31.99,31.92,31.97,59040.0,28.6684,28.7222,28.6594,28.7043,59040.0
2021-01-25 13:20:00,31.96,31.99,31.94,31.98,31106.0,28.6953,28.7222,28.6773,28.7133,31106.0
2021-01-25 13:30:00,31.98,32.04,31.96,32.01,61119.0,28.7133,28.7671,28.6953,28.7402,61119.0
2021-01-25 13:40:00,32.01,32.03,31.96,31.98,52721.0,28.7402,28.7582,28.6953,28.7133,52721.0
2021-01-25 13:50:00,31.98,31.99,31.91,31.93,34822.0,28.7133,28.7222,28.6504,28.6684,34822.0
2021-01-25 14:00:00,31.93,31.96,31.89,31.96,47553.0,28.6684,28.6953,28.6325,28.6953,47553.0
2021-01-25 14:10:00,31.96,32.0,31.94,31.96,59730.0,28.6953,28.7312,28.6773,28.6953,59730.0
2021-01-25 14:20:00,31.96,31.99,31.93,31.98,57395.0,28.6953,28.7222,28.6684,28.7133,57395.0
2021-01-25 14:30:00,31.98,32.02,31.96,31.98,57561.0,28.7133,28.7492,28.6953,28.7133,57561.0
2021-01-25 14:40:00,31.98,32.01,31.96,32.0,79262.0,28.7133,28.7402,28.6953,28.7312,79262.0
2021-01-25 14:50:00,32.0,32.01,31.85,31.87,92836.0,28.7312,28.7402,28.5965,28.6145,92836.0
2021-01-25 15:00:00,31.86,31.91,31.85,31.91,73156.0,28.6055,28.6504,28.5965,28.6504,73156.0
2021-01-25 15:10:00,31.91,31.91,31.86,31.91,81900.0,28.6504,28.6504,28.6055,28.6504,81900.0
2021-01-25 15:20:00,31.9,31.92,31.89,31.9,72740.0,28.6414,28.6594,28.6325,28.6414,72740.0
2021-01-25 15:30:00,31.9,31.94,31.84,31.93,134834.0,28.6414,28.6773,28.5876,28.6684,134834.0
2021-01-25 15:40:00,31.93,32.02,31.93,31.99,211494.0,28.6684,28.7492,28.6684,28.7222,211494.0
2021-01-25 15:50:00,31.99,32.11,31.96,32.02,552628.0,28.7222,28.83,28.6953,28.7492,552628.0
2021-01-26 09:30:00,31.99,32.12,31.96,32.09,92390.0,28.7222,28.839,28.6953,28.812,92390.0
2021-01-26 09:40:00,32.09,32.26,32.08,32.25,71592.0,28.812,28.9647,28.803,28.9557,71592.0
2021-01-26 09:50:00,32.25,32.26,32.08,32.15,228268.0,28.9557,28.9647,28.803,28.8659,228268.0
2021-01-26 10:00:00,32.15,32.22,32.14,32.17,199110.0,28.8659,28.9287,28.8569,28.8839,199110.0
2021-01-26 10:10:00,32.17,32.17,32.06,32.07,282233.0,28.8839,28.8839,28.7851,28.7941,282233.0
2021-01-26 10:20:00,32.07,32.22,32.04,32.21,125726.0,28.7941,28.9287,28.7671,28.9198,125726.0
2021-01-26 10:30:00,32.22,32.37,32.21,32.37,111594.0,28.9287,29.0634,28.9198,29.0634,111594.0
2021-01-26 10:40:00,32.37,32.51,32.37,32.45,207148.0,29.0634,29.1891,29.0634,29.1353,207148.0
2021-01-26 10:50:00,32.45,32.5,32.44,32.46,147486.0,29.1353,29.1801,29.1263,29.1442,147486.0
2021-01-26 11:00:00,32.45,32.73,32.45,32.61,328360.0,29.1353,29.3867,29.1353,29.2789,328360.0
2021-01-26 11:10:00,32.6,32.65,32.57,32.59,108748.0,29.2699,29.3148,29.243,29.261,108748.0
2021-01-26 11:20:00,32.6,32.62,32.57,32.6,60118.0,29.2699,29.2879,29.243,29.2699,60118.0
2021-01-26 11:30:00,32.6,32.66,32.6,32.66,59015.0,29.2699,29.3238,29.2699,29.3238,59015.0
2021-01-26 11:40:00,32.65,32.67,32.61,32.65,64678.0,29.3148,29.3328,29.2789,29.3148,64678.0
2021-01-26 11:50:00,32.65,32.71,32.63,32.71,63708.0,29.3148,29.3687,29.2969,29.3687,63708.0
2021-01-26 12:00:00,32.72,32.72,32.61,32.61,67598.0,29.3777,29.3777,29.2789,29.2789,67598.0
2021-01-26 12:10:00,32.61,32.64,32.58,32.62,90331.0,29.2789,29.3058,29.252,29.2879,90331.0
2021-01-26 12:20:00,32.62,32.63,32.55,32.56,61726.0,29.2879,29.2969,29.225,29.234,61726.0
2021-01-26 12:30:00,32.57,32.59,32.55,32.57,23108.0,29.243,29.261,29.225,29.243,23108.0
2021-01-26 12:40:00,32.56,32.56,32.48,32.49,39791.0,29.234,29.234,29.1622,29.1712,39791.0
2021-01-26 12:50:00,32.5,32.5,32.41,32.43,36533.0,29.1801,29.1801,29.0993,29.1173,36533.0
2021-01-26 13:00:00,32.42,32.43,32.36,32.37,21737.0,29.1083,29.1173,29.0544,29.0634,21737.0
2021-01-26 13:10:00,32.38,32.45,32.37,32.44,58663.0,29.0724,29.1353,29.0634,29.1263,58663.0
2021-01-26 13:20:00,32.45,32.45,32.41,32.44,51029.0,29.1353,29.1353,29.0993,29.1263,51029.0
2021-01-26 13:30:00,32.45,32.5,32.44,32.48,66724.0,29.1353,29.1801,29.1263,29.1622,66724.0
2021-01-26 13:40:00,32.47,32.47,32.43,32.45,50254.0,29.1532,29.1532,29.1173,29.1353,50254.0
2021-01-26 13:50:00,32.45,32.46,32.39,32.41,40960.0,29.1353,29.1442,29.0814,29.0993,40960.0
2021-01-26 14:00:00,32.41,32.47,32.41,32.47,31704.0,29.0993,29.1532,29.0993,29.1532,31704.0
2021-01-26 14:10:00,32.48,32.54,32.45,32.51,57387.0,29.1622,29.2161,29.1353,29.1891,57387.0
2021-01-26 14:20:00,32.5,32.58,32.48,32.55,86306.0,29.1801,29.252,29.1622,29.225,86306.0
2021-01-26 14:30:00,32.55,32.55,32.44,32.45,68149.0,29.225,29.225,29.1263,29.1353,68149.0
2021-01-26 14:40:00,32.45,32.46,32.39,32.41,74833.0,29.1353,29.1442,29.0814,29.0993,74833.0
2021-01-26 14:50:00,32.4,32.49,32.39,32.47,75732.0,29.0904,29.1712,29.0814,29.1532,75732.0
2021-01-26 15:00:00,32.47,32.53,32.45,32.53,51693.0,29.1532,29.2071,29.1353,29.2071,51693.0
2021-01-26 15:10:00,32.53,32.56,32.49,32.55,52593.0,29.2071,29.234,29.1712,29.225,52593.0
2021-01-26 15:20:00,32.55,32.63,32.54,32.63,78359.0,29.225,29.2969,29.2161,29.2969,78359.0
2021-01-26 15:30:00,32.63,32.67,32.59,32.61,162536.0,29.2969,29.3328,29.261,29.2789,162536.0
2021-01-26 15:40:00,32.61,32.63,32.59,32.61,109379.0,29.2789,29.2969,29.261,29.2789,109379.0
2021-01-26 15:50:00,32.61,32.68,32.52,32.64,868398.0,29.2789,29.3418,29.1981,29.3058,868398.0
2021-01-27 09:30:00,32.4,33.2,32.4,33.17,276862.0,29.0904,29.8086,29.0904,29.7817,276862.0
2021-01-27 09:40:00,33.16,33.44,33.09,33.36,175421.0,29.7727,30.0241,29.7099,29.9523,175421.0
2021-01-27 09:50:00,33.38,33.49,33.29,33.33,148101.0,29.9703,30.069,29.8894,29.9254,148101.0
2021-01-27 10:00:00,33.32,33.33,33.05,33.07,113695.0,29.9164,29.9254,29.674,29.6919,113695.0
2021-01-27 10:10:00,33.08,33.12,32.81,32.86,118118.0,29.7009,29.7368,29.4585,29.5034,118118.0
2021-01-27 10:20:00,32.86,32.94,32.79,32.82,156809.0,29.5034,29.5752,29.4405,29.4675,156809.0
2021-01-27 10:30:00,32.82,32.91,32.78,32.83,203876.0,29.4675,29.5483,29.4315,29.4764,203876.0
2021-01-27 10:40:00,32.83,33.04,32.82,32.96,217030.0,29.4764,29.665,29.4675,29.5932,217030.0
2021-01-27 10:50:00,32.96,33.02,32.79,32.82,195227.0,29.5932,29.647,29.4405,29.4675,195227.0
2021-01-27 11:00:00,32.83,32.83,32.63,32.66,106192.0,29.4764,29.4764,29.2969,29.3238,106192.0
2021-01-27 11:10:00,32.66,32.67,32.54,32.59,114023.0,29.3238,29.3328,29.2161,29.261,114023.0
2021-01-27 11:20:00,32.58,32.73,32.58,32.66,239695.0,29.252,29.3867,29.252,29.3238,239695.0
2021-01-27 11:30:00,32.66,32.72,32.61,32.65,81192.0,29.3238,29.3777,29.2789,29.3148,81192.0
2021-01-27 11:40:00,32.66,32.68,32.61,32.62,109790.0,29.3238,29.3418,29.2789,29.2879,109790.0
2021-01-27 11:50:00,32.62,32.65,32.54,32.54,80775.0,29.2879,29.3148,29.2161,29.2161,80775.0
2021-01-27 12:00:00,32.54,32.66,32.53,32.61,71147.0,29.2161,29.3238,29.2071,29.2789,71147.0
2021-01-27 12:10:00,32.61,32.81,32.6,32.8,82890.0,29.2789,29.4585,29.2699,29.4495,82890.0
2021-01-27 12:20:00,32.8,32.81,32.74,32.79,96723.0,29.4495,29.4585,29.3956,29.4405,96723.0
2021-01-27 12:30:00,32.79,32.79,32.6,32.65,54515.0,29.4405,29.4405,29.2699,29.3148,54515.0
2021-01-27 12:40:00,32.64,32.72,32.64,32.7,49625.0,29.3058,29.3777,29.3058,29.3597,49625.0
2021-01-27 12:50:00,32.7,33.08,32.67,32.9,900121.0,29.3597,29.7009,29.3328,29.5393,900121.0
2021-01-27 13:00:00,32.9,33.48,32.89,33.25,1397311.0,29.5393,30.06,29.5303,29.8535,1397311.0
2021-01-27 13:10:00,33.23,33.31,33.2,33.3,205974.0,29.8356,29.9074,29.8086,29.8984,205974.0
2021-01-27 13:20:00,33.3,33.37,33.22,33.34,130863.0,29.8984,29.9613,29.8266,29.9343,130863.0
2021-01-27 13:30:00,33.34,33.34,33.24,33.31,112102.0,29.9343,29.9343,29.8446,29.9074,112102.0
2021-01-27 13:40:00,33.31,33.33,33.23,33.32,116754.0,29.9074,29.9254,29.8356,29.9164,116754.0
2021-01-27 13:50:00,33.31,33.44,33.28,33.4,98303.0,29.9074,30.0241,29.8805,29.9882,98303.0
2021-01-27 14:00:00,33.39,33.46,33.37,33.44,99416.0,29.9792,30.0421,29.9613,30.0241,99416.0
2021-01-27 14:10:00,33.45,33.49,33.33,33.37,139781.0,30.0331,30.069,29.9254,29.9613,139781.0
2021-01-27 14:20:00,33.38,33.4,33.26,33.3,121117.0,29.9703,29.9882,29.8625,29.8984,121117.0
2021-01-27 14:30:00,33.3,33.35,33.25,33.33,161346.0,29.8984,29.9433,29.8535,29.9254,161346.0
2021-01-27 14:40:00,33.33,33.45,33.3,33.35,179134.0,29.9254,30.0331,29.8984,29.9433,179134.0
2021-01-27 14:50:00,33.36,33.39,33.26,33.31,128401.0,29.9523,29.9792,29.8625,29.9074,128401.0
2021-01-27 15:00:00,33.3,33.31,33.15,33.16,147551.0,29.8984,29.9074,29.7637,29.7727,147551.0
2021-01-27 15:10:00,33.17,33.23,33.13,33.18,121527.0,29.7817,29.8356,29.7458,29.7907,121527.0
2021-01-27 15:20:00,33.19,33.24,33.15,33.17,182360.0,29.7997,29.8446,29.7637,29.7817,182360.0
2021-01-27 15:30:00,33.17,33.18,33.04,33.08,230377.0,29.7817,29.7907,29.665,29.7009,230377.0
2021-01-27 15:40:00,33.09,33.2,33.07,33.18,360424.0,29.7099,29.8086,29.6919,29.7907,360424.0
2021-01-27 15:50:00,33.18,33.26,33.06,33.2,1009389.0,29.7907,29.8625,29.6829,29.8086,1009389.0
2021-01-28 09:30:00,33.15,33.26,33.0,33.1,107629.0,29.7637,29.8625,29.6291,29.7189,107629.0
2021-01-28 09:40:00,33.1,33.45,33.09,33.25,179921.0,29.7189,30.0331,29.7099,29.8535,179921.0
2021-01-28 09:50:00,33.26,33.52,33.18,33.44,141900.0,29.8625,30.096,29.7907,30.0241,141900.0
2021-01-28 10:00:00,33.43,33.69,33.43,33.55,154830.0,30.0151,30.2486,30.0151,30.1229,154830.0
2021-01-28 10:10:00,33.56,33.65,33.4,33.43,105451.0,30.1319,30.2127,29.9882,30.0151,105451.0
2021-01-28 10:20:00,33.43,33.6,33.33,33.33,77929.0,30.0151,30.1678,29.9254,29.9254,77929.0
2021-01-28 10:30:00,33.34,33.39,33.22,33.22,76966.0,29.9343,29.9792,29.8266,29.8266,76966.0
2021-01-28 10:40:00,33.23,33.36,33.22,33.25,84468.0,29.8356,29.9523,29.8266,29.8535,84468.0
2021-01-28 10:50:00,33.25,33.3,33.08,33.09,111272.0,29.8535,29.8984,29.7009,29.7099,111272.0
2021-01-28 11:00:00,33.1,33.2,33.07,33.09,41387.0,29.7189,29.8086,29.6919,29.7099,41387.0
2021-01-28 11:10:00,33.09,33.1,32.92,32.97,51596.0,29.7099,29.7189,29.5572,29.6021,51596.0
2021-01-28 11:20:00,32.97,33.07,32.95,33.02,64598.0,29.6021,29.6919,29.5842,29.647,64598.0
2021-01-28 11:30:00,33.04,33.08,32.98,33.0,50135.0,29.665,29.7009,29.6111,29.6291,50135.0
2021-01-28 11:40:00,33.01,33.03,32.93,32.99,78404.0,29.638,29.656,29.5662,29.6201,78404.0
2021-01-28 11:50:00,33.0,33.0,32.9,32.91,81692.0,29.6291,29.6291,29.5393,29.5483,81692.0
2021-01-28 12:00:00,32.92,32.98,32.9,32.93,74209.0,29.5572,29.6111,29.5393,29.5662,74209.0
2021-01-28 12:10:00,32.93,32.96,32.78,32.8,105127.0,29.5662,29.5932,29.4315,29.4495,105127.0
2021-01-28 12:20:00,32.8,32.81,32.65,32.69,123018.0,29.4495,29.4585,29.3148,29.3507,123018.0
2021-01-28 12:30:00,32.69,32.74,32.65,32.66,46924.0,29.3507,29.3956,29.3148,29.3238,46924.0
2021-01-28 12:40:00,32.65,32.73,32.64,32.66,46704.0,29.3148,29.3867,29.3058,29.3238,46704.0
2021-01-28 12:50:00,32.67,32.68,32.55,32.57,44898.0,29.3328,29.3418,29.225,29.243,44898.0
2021-01-28 13:00:00,32.58,32.67,32.58,32.65,52833.0,29.252,29.3328,29.252,29.3148,52833.0
2021-01-28 13:10:00,32.66,32.76,32.61,32.75,50671.0,29.3238,29.4136,29.2789,29.4046,50671.0
2021-01-28 13:20:00,32.74,32.84,32.73,32.8,38583.0,29.3956,29.4854,29.3867,29.4495,38583.0
2021-01-28 13:30:00,32.81,32.87,32.8,32.84,31696.0,29.4585,29.5123,29.4495,29.4854,31696.0
2021-01-28 13:40:00,32.84,32.85,32.76,32.79,41005.0,29.4854,29.4944,29.4136,29.4405,41005.0
2021-01-28 13:50:00,32.8,32.85,32.79,32.83,35346.0,29.4495,29.4944,29.4405,29.4764,35346.0
2021-01-28 14:00:00,32.83,32.84,32.79,32.83,34766.0,29.4764,29.4854,29.4405,29.4764,34766.0
2021-01-28 14:10:00,32.83,32.84,32.75,32.76,43384.0,29.4764,29.4854,29.4046,29.4136,43384.0
2021-01-28 14:20:00,32.76,32.76,32.59,32.6,110824.0,29.4136,29.4136,29.261,29.2699,110824.0
2021-01-28 14:30:00,32.59,32.65,32.58,32.63,61837.0,29.261,29.3148,29.252,29.2969,61837.0
2021-01-28 14:40:00,32.63,32.64,32.53,32.59,113923.0,29.2969,29.3058,29.2071,29.261,113923.0
2021-01-28 14:50:00,32.59,32.65,32.52,32.65,112397.0,29.261,29.3148,29.1981,29.3148,112397.0
2021-01-28 15:00:00,32.66,32.66,32.55,32.55,85300.0,29.3238,29.3238,29.225,29.225,85300.0
2021-01-28 15:10:00,32.55,32.57,32.47,32.52,247576.0,29.225,29.243,29.1532,29.1981,247576.0
2021-01-28 15:20:00,32.52,32.55,32.46,32.46,151626.0,29.1981,29.225,29.1442,29.1442,151626.0
2021-01-28 15:30:00,32.47,32.52,32.38,32.51,157373.0,29.1532,29.1981,29.0724,29.1891,157373.0
2021-01-28 15:40:00,32.51,32.54,32.44,32.48,170308.0,29.1891,29.2161,29.1263,29.1622,170308.0
2021-01-28 15:50:00,32.47,32.51,32.38,32.4,750202.0,29.1532,29.1891,29.0724,29.0904,750202.0
2021-01-29 09:30:00,31.9,32.58,31.8,32.35,149738.0,28.6414,29.252,28.5516,29.0455,149738.0
2021-01-29 09:40:00,32.38,32.39,32.07,32.23,119313.0,29.0724,29.0814,28.7941,28.9377,119313.0
2021-01-29 09:50:00,32.22,32.23,32.03,32.15,199632.0,28.9287,28.9377,28.7582,28.8659,199632.0
2021-01-29 10:00:00,32.16,32.18,31.98,32.09,187114.0,28.8749,28.8928,28.7133,28.812,187114.0
2021-01-29 10:10:00,32.09,32.2,32.0,32.1,49972.0,28.812,28.9108,28.7312,28.821,49972.0
2021-01-29 10:20:00,32.11,32.24,32.11,32.18,40594.0,28.83,28.9467,28.83,28.8928,40594.0
2021-01-29 10:30:00,32.18,32.28,32.16,32.16,93649.0,28.8928,28.9826,28.8749,28.8749,93649.0
2021-01-29 10:40:00,32.16,32.29,32.08,32.27,52279.0,28.8749,28.9916,28.803,28.9736,52279.0
2021-01-29 10:50:00,32.27,32.27,32.18,32.22,47813.0,28.9736,28.9736,28.8928,28.9287,47813.0
2021-01-29 11:00:00,32.22,32.27,32.17,32.26,50656.0,28.9287,28.9736,28.8839,28.9647,50656.0
2021-01-29 11:10:00,32.26,32.27,32.1,32.16,51784.0,28.9647,28.9736,28.821,28.8749,51784.0
2021-01-29 11:20:00,32.16,32.18,32.07,32.1,58844.0,28.8749,28.8928,28.7941,28.821,58844.0
2021-01-29 11:30:00,32.09,32.15,32.08,32.09,46395.0,28.812,28.8659,28.803,28.812,46395.0
2021-01-29 11:40:00,32.08,32.15,32.07,32.12,34324.0,28.803,28.8659,28.7941,28.839,34324.0
2021-01-29 11:50:00,32.12,32.18,32.1,32.13,43124.0,28.839,28.8928,28.821,28.8479,43124.0
2021-01-29 12:00:00,32.13,32.25,32.11,32.23,57289.0,28.8479,28.9557,28.83,28.9377,57289.0
2021-01-29 12:10:00,32.24,32.29,32.13,32.16,60379.0,28.9467,28.9916,28.8479,28.8749,60379.0
2021-01-29 12:20:00,32.18,32.18,32.05,32.09,49856.0,28.8928,28.8928,28.7761,28.812,49856.0
2021-01-29 12:30:00,32.09,32.11,31.87,31.88,80633.0,28.812,28.83,28.6145,28.6235,80633.0
2021-01-29 12:40:00,31.87,32.0,31.82,31.83,120046.0,28.6145,28.7312,28.5696,28.5786,120046.0
2021-01-29 12:50:00,31.83,31.99,31.82,31.9,63746.0,28.5786,28.7222,28.5696,28.6414,63746.0
2021-01-29 13:00:00,31.9,31.98,31.86,31.96,62717.0,28.6414,28.7133,28.6055,28.6953,62717.0
2021-01-29 13:10:00,31.96,31.96,31.84,31.87,42691.0,28.6953,28.6953,28.5876,28.6145,42691.0
2021-01-29 13:20:00,31.86,32.06,31.85,32.05,43066.0,28.6055,28.7851,28.5965,28.7761,43066.0
2021-01-29 13:30:00,32.05,32.06,31.99,32.05,29780.0,28.7761,28.7851,28.7222,28.7761,29780.0
2021-01-29 13:40:00,32.06,32.11,31.91,31.91,71682.0,28.7851,28.83,28.6504,28.6504,71682.0
2021-01-29 13:50:00,31.91,31.96,31.87,31.91,49647.0,28.6504,28.6953,28.6145,28.6504,49647.0
2021-01-29 14:00:00,31.9,32.07,31.89,32.05,40515.0,28.6414,28.7941,28.6325,28.7761,40515.0
2021-01-29 14:10:00,32.05,32.06,31.89,31.89,55118.0,28.7761,28.7851,28.6325,28.6325,55118.0
2021-01-29 14:20:00,31.9,31.9,31.8,31.82,83365.0,28.6414,28.6414,28.5516,28.5696,83365.0
2021-01-29 14:30:00,31.83,31.84,31.77,31.82,86550.0,28.5786,28.5876,28.5247,28.5696,86550.0
2021-01-29 14:40:00,31.82,31.85,31.76,31.85,63411.0,28.5696,28.5965,28.5157,28.5965,63411.0
2021-01-29 14:50:00,31.85,31.93,31.85,31.92,59125.0,28.5965,28.6684,28.5965,28.6594,59125.0
2021-01-29 15:00:00,31.92,32.02,31.91,31.99,60400.0,28.6594,28.7492,28.6504,28.7222,60400.0
2021-01-29 15:10:00,31.99,32.03,31.96,31.96,64882.0,28.7222,28.7582,28.6953,28.6953,64882.0
2021-01-29 15:20:00,31.97,32.02,31.9,31.9,56925.0,28.7043,28.7492,28.6414,28.6414,56925.0
2021-01-29 15:30:00,31.91,32.01,31.82,31.83,87627.0,28.6504,28.7402,28.5696,28.5786,87627.0
2021-01-29 15:40:00,31.83,31.85,31.77,31.81,101934.0,28.5786,28.5965,28.5247,28.5606,101934.0
2021-01-29 15:50:00,31.8,31.94,31.77,31.81,431070.0,28.5516,28.6773,28.5247,28.5606,431070.0
2021-02-01 09:30:00,31.94,32.1,31.91,32.07,126134.0,28.6773,28.821,28.6504,28.7941,126134.0
2021-02-01 09:40:00,32.08,32.16,32.01,32.01,116576.0,28.803,28.8749,28.7402,28.7402,116576.0
2021-02-01 09:50:00,32.01,32.09,31.97,31.99,39497.0,28.7402,28.812,28.7043,28.7222,39497.0
2021-02-01 10:00:00,32.01,32.08,31.93,31.93,38497.0,28.7402,28.803,28.6684,28.6684,38497.0
2021-02-01 10:10:00,31.91,31.94,31.83,31.88,46929.0,28.6504,28.6773,28.5786,28.6235,46929.0
2021-02-01 10:20:00,31.88,31.9,31.78,31.78,32448.0,28.6235,28.6414,28.5337,28.5337,32448.0
2021-02-01 10:30:00,31.78,31.91,31.75,31.88,44282.0,28.5337,28.6504,28.5068,28.6235,44282.0
2021-02-01 10:40:00,31.88,32.0,31.86,31.96,31733.0,28.6235,28.7312,28.6055,28.6953,31733.0
2021-02-01 10:50:00,31.95,31.97,31.87,31.9,23264.0,28.6863,28.7043,28.6145,28.6414,23264.0
2021-02-01 11:00:00,31.9,31.92,31.79,31.79,58242.0,28.6414,28.6594,28.5427,28.5427,58242.0
2021-02-01 11:10:00,31.79,31.85,31.74,31.82,45144.0,28.5427,28.5965,28.4978,28.5696,45144.0
2021-02-01 11:20:00,31.82,31.88,31.8,31.84,52330.0,28.5696,28.6235,28.5516,28.5876,52330.0
2021-02-01 11:30:00,31.83,31.96,31.81,31.83,93164.0,28.5786,28.6953,28.5606,28.5786,93164.0
2021-02-01 11:40:00,31.83,31.96,31.83,31.91,35709.0,28.5786,28.6953,28.5786,28.6504,35709.0
2021-02-01 11:50:00,31.91,31.95,31.9,31.94,28904.0,28.6504,28.6863,28.6414,28.6773,28904.0
2021-02-01 12:00:00,31.94,31.99,31.9,31.91,41103.0,28.6773,28.7222,28.6414,28.6504,41103.0
2021-02-01 12:10:00,31.91,31.95,31.89,31.94,30199.0,28.6504,28.6863,28.6325,28.6773,30199.0
2021-02-01 12:20:00,31.95,31.95,31.83,31.86,48976.0,28.6863,28.6863,28.5786,28.6055,48976.0
2021-02-01 12:30:00,31.87,31.95,31.86,31.91,24981.0,28.6145,28.6863,28.6055,28.6504,24981.0
2021-02-01 12:40:00,31.91,31.91,31.87,31.89,28038.0,28.6504,28.6504,28.6145,28.6325,28038.0
2021-02-01 12:50:00,31.89,31.96,31.89,31.96,25317.0,28.6325,28.6953,28.6325,28.6953,25317.0
2021-02-01 13:00:00,31.96,31.98,31.93,31.93,21242.0,28.6953,28.7133,28.6684,28.6684,21242.0
2021-02-01 13:10:00,31.93,32.01,31.91,32.01,27051.0,28.6684,28.7402,28.6504,28.7402,27051.0
2021-02-01 13:20:00,32.0,32.04,31.97,32.02,30562.0,28.7312,28.7671,28.7043,28.7492,30562.0
2021-02-01 13:30:00,32.03,32.06,32.02,32.06,34598.0,28.7582,28.7851,28.7492,28.7851,34598.0
2021-02-01 13:40:00,32.06,32.1,32.03,32.03,61616.0,28.7851,28.821,28.7582,28.7582,61616.0
2021-02-01 13:50:00,32.04,32.08,32.01,32.07,45442.0,28.7671,28.803,28.7402,28.7941,45442.0
2021-02-01 14:00:00,32.07,32.07,32.0,32.0,24619.0,28.7941,28.7941,28.7312,28.7312,24619.0
2021-02-01 14:10:00,32.01,32.07,32.0,32.07,30981.0,28.7402,28.7941,28.7312,28.7941,30981.0
2021-02-01 14:20:00,32.07,32.07,32.0,32.07,31486.0,28.7941,28.7941,28.7312,28.7941,31486.0
2021-02-01 14:30:00,32.07,32.09,32.03,32.05,52234.0,28.7941,28.812,28.7582,28.7761,52234.0
2021-02-01 14:40:00,32.05,32.08,32.03,32.05,44233.0,28.7761,28.803,28.7582,28.7761,44233.0
2021-02-01 14:50:00,32.05,32.05,32.01,32.02,30551.0,28.7761,28.7761,28.7402,28.7492,30551.0
2021-02-01 15:00:00,32.02,32.04,32.01,32.02,24224.0,28.7492,28.7671,28.7402,28.7492,24224.0
2021-02-01 15:10:00,32.03,32.04,31.97,31.98,34143.0,28.7582,28.7671,28.7043,28.7133,34143.0
2021-02-01 15:20:00,31.98,32.0,31.96,31.97,40275.0,28.7133,28.7312,28.6953,28.7043,40275.0
2021-02-01 15:30:00,31.96,32.04,31.95,32.04,72251.0,28.6953,28.7671,28.6863,28.7671,72251.0
2021-02-01 15:40:00,32.03,32.06,31.98,32.01,124269.0,28.7582,28.7851,28.7133,28.7402,124269.0
2021-02-01 15:50:00,32.0,32.0,31.87,31.91,414612.0,28.7312,28.7312,28.6145,28.6504,414612.0
2021-02-02 09:30:00,31.95,31.95,31.7,31.87,165679.0,28.6863,28.6863,28.4619,28.6145,165679.0
2021-02-02 09:40:00,31.87,32.0,31.77,31.91,137710.0,28.6145,28.7312,28.5247,28.6504,137710.0
2021-02-02 09:50:00,31.91,32.15,31.9,32.14,87487.0,28.6504,28.8659,28.6414,28.8569,87487.0
2021-02-02 10:00:00,32.14,32.2,32.04,32.09,88181.0,28.8569,28.9108,28.7671,28.812,88181.0
2021-02-02 10:10:00,32.08,32.08,31.96,32.03,60382.0,28.803,28.803,28.6953,28.7582,60382.0
2021-02-02 10:20:00,32.03,32.04,31.92,31.92,100943.0,28.7582,28.7671,28.6594,28.6594,100943.0
2021-02-02 10:30:00,31.92,31.97,31.91,31.94,64651.0,28.6594,28.7043,28.6504,28.6773,64651.0
2021-02-02 10:40:00,31.94,32.04,31.93,32.02,86275.0,28.6773,28.7671,28.6684,28.7492,86275.0
2021-02-02 10:50:00,32.02,32.08,32.01,32.06,47538.0,28.7492,28.803,28.7402,28.7851,47538.0
2021-02-02 11:00:00,32.05,32.15,32.03,32.15,37780.0,28.7761,28.8659,28.7582,28.8659,37780.0
2021-02-02 11:10:00,32.14,32.17,32.11,32.12,45482.0,28.8569,28.8839,28.83,28.839,45482.0
2021-02-02 11:20:00,32.13,32.14,32.09,32.12,34526.0,28.8479,28.8569,28.812,28.839,34526.0
2021-02-02 11:30:00,32.13,32.16,32.11,32.16,35673.0,28.8479,28.8749,28.83,28.8749,35673.0
2021-02-02 11:40:00,32.15,32.2,32.14,32.17,43614.0,28.8659,28.9108,28.8569,28.8839,43614.0
2021-02-02 11:50:00,32.18,32.24,32.17,32.23,41400.0,28.8928,28.9467,28.8839,28.9377,41400.0
2021-02-02 12:00:00,32.22,32.35,32.21,32.31,57269.0,28.9287,29.0455,28.9198,29.0096,57269.0
2021-02-02 12:10:00,32.32,32.36,32.3,32.33,44249.0,29.0185,29.0544,29.0006,29.0275,44249.0
2021-02-02 12:20:00,32.33,32.33,32.24,32.26,39915.0,29.0275,29.0275,28.9467,28.9647,39915.0
2021-02-02 12:30:00,32.25,32.27,32.23,32.25,30079.0,28.9557,28.9736,28.9377,28.9557,30079.0
2021-02-02 12:40:00,32.25,32.27,32.23,32.25,39401.0,28.9557,28.9736,28.9377,28.9557,39401.0
2021-02-02 12:50:00,32.24,32.29,32.21,32.29,34389.0,28.9467,28.9916,28.9198,28.9916,34389.0
2021-02-02 13:00:00,32.29,32.29,32.23,32.26,45381.0,28.9916,28.9916,28.9377,28.9647,45381.0
2021-02-02 13:10:00,32.27,32.28,32.25,32.27,23314.0,28.9736,28.9826,28.9557,28.9736,23314.0
2021-02-02 13:20:00,32.27,32.29,32.26,32.29,23038.0,28.9736,28.9916,28.9647,28.9916,23038.0
2021-02-02 13:30:00,32.29,32.39,32.28,32.39,47551.0,28.9916,29.0814,28.9826,29.0814,47551.0
2021-02-02 13:40:00,32.39,32.42,32.36,32.38,61088.0,29.0814,29.1083,29.0544,29.0724,61088.0
2021-02-02 13:50:00,32.37,32.39,32.35,32.38,62436.0,29.0634,29.0814,29.0455,29.0724,62436.0
2021-02-02 14:00:00,32.38,32.4,32.35,32.35,37581.0,29.0724,29.0904,29.0455,29.0455,37581.0
2021-02-02 14:10:00,32.36,32.37,32.33,32.35,53204.0,29.0544,29.0634,29.0275,29.0455,53204.0
2021-02-02 14:20:00,32.35,32.36,32.2,32.25,95774.0,29.0455,29.0544,28.9108,28.9557,95774.0
2021-02-02 14:30:00,32.24,32.29,32.23,32.28,45914.0,28.9467,28.9916,28.9377,28.9826,45914.0
2021-02-02 14:40:00,32.29,32.3,32.27,32.28,41795.0,28.9916,29.0006,28.9736,28.9826,41795.0
2021-02-02 14:50:00,32.27,32.29,32.25,32.27,62649.0,28.9736,28.9916,28.9557,28.9736,62649.0
2021-02-02 15:00:00,32.27,32.28,32.19,32.2,79122.0,28.9736,28.9826,28.9018,28.9108,79122.0
2021-02-02 15:10:00,32.2,32.21,32.09,32.12,183928.0,28.9108,28.9198,28.812,28.839,183928.0
2021-02-02 15:20:00,32.12,32.13,32.01,32.02,135093.0,28.839,28.8479,28.7402,28.7492,135093.0
2021-02-02 15:30:00,32.02,32.04,31.98,32.02,171658.0,28.7492,28.7671,28.7133,28.7492,171658.0
2021-02-02 15:40:00,32.02,32.03,31.95,31.97,285473.0,28.7492,28.7582,28.6863,28.7043,285473.0
2021-02-02 15:50:00,31.97,32.02,31.93,32.0,424700.0,28.7043,28.7492,28.6684,28.7312,424700.0
2021-02-03 09:30:00,31.86,32.13,31.73,31.89,141006.0,28.6055,28.8479,28.4888,28.6325,141006.0
2021-02-03 09:40:00,31.89,31.96,31.81,31.94,83896.0,28.6325,28.6953,28.5606,28.6773,83896.0
2021-02-03 09:50:00,31.95,31.97,31.69,31.74,99344.0,28.6863,28.7043,28.4529,28.4978,99344.0
2021-02-03 10:00:00,31.75,31.76,31.58,31.59,164201.0,28.5068,28.5157,28.3541,28.3631,164201.0
2021-02-03 10:10:00,31.59,31.72,31.54,31.56,68747.0,28.3631,28.4798,28.3182,28.3362,68747.0
2021-02-03 10:20:00,31.57,31.59,31.53,31.57,71048.0,28.3451,28.3631,28.3092,28.3451,71048.0
2021-02-03 10:30:00,31.57,31.58,31.38,31.4,88890.0,28.3451,28.3541,28.1746,28.1925,88890.0
2021-02-03 10:40:00,31.4,31.45,31.36,31.41,131843.0,28.1925,28.2374,28.1566,28.2015,131843.0
2021-02-03 10:50:00,31.41,31.52,31.37,31.49,76054.0,28.2015,28.3003,28.1656,28.2733,76054.0
2021-02-03 11:00:00,31.49,31.54,31.43,31.52,82150.0,28.2733,28.3182,28.2194,28.3003,82150.0
2021-02-03 11:10:00,31.52,31.57,31.46,31.57,50790.0,28.3003,28.3451,28.2464,28.3451,50790.0
2021-02-03 11:20:00,31.57,31.64,31.55,31.58,74802.0,28.3451,28.408,28.3272,28.3541,74802.0
2021-02-03 11:30:00,31.58,31.61,31.56,31.58,41307.0,28.3541,28.3811,28.3362,28.3541,41307.0
2021-02-03 11:40:00,31.57,31.62,31.57,31.62,36525.0,28.3451,28.39,28.3451,28.39,36525.0
2021-02-03 11:50:00,31.62,31.7,31.6,31.7,32550.0,28.39,28.4619,28.3721,28.4619,32550.0
2021-02-03 12:00:00,31.7,31.72,31.69,31.71,24603.0,28.4619,28.4798,28.4529,28.4708,24603.0
2021-02-03 12:10:00,31.71,31.78,31.7,31.76,39385.0,28.4708,28.5337,28.4619,28.5157,39385.0
2021-02-03 12:20:00,31.77,31.77,31.67,31.69,28327.0,28.5247,28.5247,28.4349,28.4529,28327.0
2021-02-03 12:30:00,31.69,31.71,31.64,31.68,31884.0,28.4529,28.4708,28.408,28.4439,31884.0
2021-02-03 12:40:00,31.67,31.77,31.67,31.77,32936.0,28.4349,28.5247,28.4349,28.5247,32936.0
2021-02-03 12:50:00,31.77,31.79,31.74,31.75,31736.0,28.5247,28.5427,28.4978,28.5068,31736.0
2021-02-03 13:00:00,31.76,31.79,31.76,31.79,21581.0,28.5157,28.5427,28.5157,28.5427,21581.0
2021-02-03 13:10:00,31.79,31.84,31.79,31.83,32493.0,28.5427,28.5876,28.5427,28.5786,32493.0
2021-02-03 13:20:00,31.83,31.86,31.8,31.82,61298.0,28.5786,28.6055,28.5516,28.5696,61298.0
2021-02-03 13:30:00,31.82,31.86,31.81,31.85,40602.0,28.5696,28.6055,28.5606,28.5965,40602.0
2021-02-03 13:40:00,31.85,31.9,31.84,31.9,32337.0,28.5965,28.6414,28.5876,28.6414,32337.0
2021-02-03 13:50:00,31.89,32.05,31.88,32.02,213628.0,28.6325,28.7761,28.6235,28.7492,213628.0
2021-02-03 14:00:00,32.02,32.17,32.02,32.16,168409.0,28.7492,28.8839,28.7492,28.8749,168409.0
2021-02-03 14:10:00,32.15,32.15,32.11,32.13,65522.0,28.8659,28.8659,28.83,28.8479,65522.0
2021-02-03 14:20:00,32.13,32.17,32.13,32.16,46847.0,28.8479,28.8839,28.8479,28.8749,46847.0
2021-02-03 14:30:00,32.16,32.2,32.14,32.19,65260.0,28.8749,28.9108,28.8569,28.9018,65260.0
2021-02-03 14:40:00,32.19,32.21,32.14,32.19,89316.0,28.9018,28.9198,28.8569,28.9018,89316.0
2021-02-03 14:50:00,32.19,32.21,32.13,32.13,57980.0,28.9018,28.9198,28.8479,28.8479,57980.0
2021-02-03 15:00:00,32.12,32.12,32.03,32.05,50261.0,28.839,28.839,28.7582,28.7761,50261.0
2021-02-03 15:10:00,32.06,32.06,32.0,32.02,58004.0,28.7851,28.7851,28.7312,28.7492,58004.0
2021-02-03 15:20:00,32.02,32.04,31.92,31.95,88097.0,28.7492,28.7671,28.6594,28.6863,88097.0
2021-02-03 15:30:00,31.95,31.98,31.93,31.94,59606.0,28.6863,28.7133,28.6684,28.6773,59606.0
2021-02-03 15:40:00,31.94,31.97,31.92,31.95,114575.0,28.6773,28.7043,28.6594,28.6863,114575.0
2021-02-03 15:50:00,31.95,31.97,31.92,31.92,283570.0,28.6863,28.7043,28.6594,28.6594,283570.0
2021-02-04 09:30:00,31.86,31.95,31.62,31.8,77301.0,28.6055,28.6863,28.39,28.5516,77301.0
2021-02-04 09:40:00,31.8,31.95,31.8,31.95,47943.0,28.5516,28.6863,28.5516,28.6863,47943.0
2021-02-04 09:50:00,31.95,31.95,31.84,31.88,44820.0,28.6863,28.6863,28.5876,28.6235,44820.0
2021-02-04 10:00:00,31.89,31.96,31.88,31.96,34149.0,28.6325,28.6953,28.6235,28.6953,34149.0
2021-02-04 10:10:00,31.97,32.04,31.89,32.0,46779.0,28.7043,28.7671,28.6325,28.7312,46779.0
2021-02-04 10:20:00,31.98,31.99,31.91,31.94,37642.0,28.7133,28.7222,28.6504,28.6773,37642.0
2021-02-04 10:30:00,31.93,31.99,31.85,31.85,35790.0,28.6684,28.7222,28.5965,28.5965,35790.0
2021-02-04 10:40:00,31.86,31.98,31.84,31.96,38653.0,28.6055,28.7133,28.5876,28.6953,38653.0
2021-02-04 10:50:00,31.96,32.07,31.95,32.07,33822.0,28.6953,28.7941,28.6863,28.7941,33822.0
2021-02-04 11:00:00,32.06,32.09,32.03,32.07,28120.0,28.7851,28.812,28.7582,28.7941,28120.0
2021-02-04 11:10:00,32.07,32.09,32.0,32.04,23757.0,28.7941,28.812,28.7312,28.7671,23757.0
2021-02-04 11:20:00,32.04,32.05,31.93,31.95,30640.0,28.7671,28.7761,28.6684,28.6863,30640.0
2021-02-04 11:30:00,31.96,32.01,31.94,31.96,24457.0,28.6953,28.7402,28.6773,28.6953,24457.0
2021-02-04 11:40:00,31.96,32.0,31.94,31.97,37405.0,28.6953,28.7312,28.6773,28.7043,37405.0
2021-02-04 11:50:00,31.97,32.01,31.94,32.0,21678.0,28.7043,28.7402,28.6773,28.7312,21678.0
2021-02-04 12:00:00,31.99,32.08,31.99,32.07,67935.0,28.7222,28.803,28.7222,28.7941,67935.0
2021-02-04 12:10:00,32.07,32.07,31.99,31.99,36085.0,28.7941,28.7941,28.7222,28.7222,36085.0
2021-02-04 12:20:00,32.0,32.02,31.96,32.01,30417.0,28.7312,28.7492,28.6953,28.7402,30417.0
2021-02-04 12:30:00,32.02,32.06,32.0,32.02,81271.0,28.7492,28.7851,28.7312,28.7492,81271.0
2021-02-04 12:40:00,32.02,32.05,32.0,32.05,34750.0,28.7492,28.7761,28.7312,28.7761,34750.0
2021-02-04 12:50:00,32.04,32.08,32.01,32.08,39594.0,28.7671,28.803,28.7402,28.803,39594.0
2021-02-04 13:00:00,32.08,32.1,32.07,32.1,36800.0,28.803,28.821,28.7941,28.821,36800.0
2021-02-04 13:10:00,32.09,32.16,32.09,32.15,40947.0,28.812,28.8749,28.812,28.8659,40947.0
2021-02-04 13:20:00,32.15,32.17,32.13,32.15,35190.0,28.8659,28.8839,28.8479,28.8659,35190.0
2021-02-04 13:30:00,32.15,32.18,32.14,32.15,30775.0,28.8659,28.8928,28.8569,28.8659,30775.0
2021-02-04 13:40:00,32.14,32.16,32.13,32.15,32622.0,28.8569,28.8749,28.8479,28.8659,32622.0
2021-02-04 13:50:00,32.15,32.19,32.13,32.16,31765.0,28.8659,28.9018,28.8479,28.8749,31765.0
2021-02-04 14:00:00,32.16,32.22,32.15,32.22,61085.0,28.8749,28.9287,28.8659,28.9287,61085.0
2021-02-04 14:10:00,32.22,32.22,32.12,32.13,68313.0,28.9287,28.9287,28.839,28.8479,68313.0
2021-02-04 14:20:00,32.13,32.15,32.12,32.15,67246.0,28.8479,28.8659,28.839,28.8659,67246.0
2021-02-04 14:30:00,32.15,32.21,32.14,32.2,77802.0,28.8659,28.9198,28.8569,28.9108,77802.0
2021-02-04 14:40:00,32.2,32.21,32.14,32.16,62043.0,28.9108,28.9198,28.8569,28.8749,62043.0
2021-02-04 14:50:00,32.16,32.24,32.15,32.21,65239.0,28.8749,28.9467,28.8659,28.9198,65239.0
2021-02-04 15:00:00,32.21,32.22,32.14,32.16,97439.0,28.9198,28.9287,28.8569,28.8749,97439.0
2021-02-04 15:10:00,32.16,32.17,32.13,32.15,79114.0,28.8749,28.8839,28.8479,28.8659,79114.0
2021-02-04 15:20:00,32.15,32.22,32.12,32.22,105001.0,28.8659,28.9287,28.839,28.9287,105001.0
2021-02-04 15:30:00,32.22,32.28,32.19,32.24,145743.0,28.9287,28.9826,28.9018,28.9467,145743.0
2021-02-04 15:40:00,32.23,32.24,32.18,32.2,155789.0,28.9377,28.9467,28.8928,28.9108,155789.0
2021-02-04 15:50:00,32.2,32.32,32.16,32.3,733057.0,28.9108,29.0185,28.8749,29.0006,733057.0
2021-02-05 09:30:00,32.44,32.46,32.21,32.46,111632.0,29.1263,29.1442,28.9198,29.1442,111632.0
2021-02-05 09:40:00,32.45,32.67,32.45,32.67,63668.0,29.1353,29.3328,29.1353,29.3328,63668.0
2021-02-05 09:50:00,32.7,32.74,32.61,32.68,69780.0,29.3597,29.3956,29.2789,29.3418,69780.0
2021-02-05 10:00:00,32.68,32.7,32.59,32.64,152146.0,29.3418,29.3597,29.261,29.3058,152146.0
2021-02-05 10:10:00,32.65,32.69,32.44,32.44,83724.0,29.3148,29.3507,29.1263,29.1263,83724.0
2021-02-05 10:20:00,32.44,32.48,32.4,32.41,57813.0,29.1263,29.1622,29.0904,29.0993,57813.0
2021-02-05 10:30:00,32.41,32.48,32.36,32.41,74550.0,29.0993,29.1622,29.0544,29.0993,74550.0
2021-02-05 10:40:00,32.41,32.44,32.36,32.41,58976.0,29.0993,29.1263,29.0544,29.0993,58976.0
2021-02-05 10:50:00,32.41,32.49,32.4,32.48,65270.0,29.0993,29.1712,29.0904,29.1622,65270.0
2021-02-05 11:00:00,32.48,32.53,32.47,32.49,49092.0,29.1622,29.2071,29.1532,29.1712,49092.0
2021-02-05 11:10:00,32.5,32.55,32.46,32.49,44262.0,29.1801,29.225,29.1442,29.1712,44262.0
2021-02-05 11:20:00,32.5,32.57,32.49,32.5,43938.0,29.1801,29.243,29.1712,29.1801,43938.0
2021-02-05 11:30:00,32.51,32.62,32.49,32.62,42860.0,29.1891,29.2879,29.1712,29.2879,42860.0
2021-02-05 11:40:00,32.62,32.66,32.61,32.62,37347.0,29.2879,29.3238,29.2789,29.2879,37347.0
2021-02-05 11:50:00,32.62,32.63,32.58,32.61,41226.0,29.2879,29.2969,29.252,29.2789,41226.0
2021-02-05 12:00:00,32.61,32.65,32.56,32.65,41515.0,29.2789,29.3148,29.234,29.3148,41515.0
2021-02-05 12:10:00,32.66,32.67,32.64,32.66,91412.0,29.3238,29.3328,29.3058,29.3238,91412.0
2021-02-05 12:20:00,32.66,32.69,32.58,32.69,108629.0,29.3238,29.3507,29.252,29.3507,108629.0
2021-02-05 12:30:00,32.7,32.81,32.69,32.8,74069.0,29.3597,29.4585,29.3507,29.4495,74069.0
2021-02-05 12:40:00,32.8,32.83,32.74,32.76,47780.0,29.4495,29.4764,29.3956,29.4136,47780.0
2021-02-05 12:50:00,32.76,32.8,32.74,32.76,49802.0,29.4136,29.4495,29.3956,29.4136,49802.0
2021-02-05 13:00:00,32.75,32.78,32.74,32.78,63243.0,29.4046,29.4315,29.3956,29.4315,63243.0
2021-02-05 13:10:00,32.77,32.78,32.75,32.76,36766.0,29.4226,29.4315,29.4046,29.4136,36766.0
2021-02-05 13:20:00,32.76,32.77,32.67,32.7,89276.0,29.4136,29.4226,29.3328,29.3597,89276.0
2021-02-05 13:30:00,32.7,32.83,32.69,32.82,41076.0,29.3597,29.4764,29.3507,29.4675,41076.0
2021-02-05 13:40:00,32.82,32.83,32.67,32.67,50306.0,29.4675,29.4764,29.3328,29.3328,50306.0
2021-02-05 13:50:00,32.68,32.7,32.66,32.68,39331.0,29.3418,29.3597,29.3238,29.3418,39331.0
2021-02-05 14:00:00,32.68,32.69,32.66,32.67,36222.0,29.3418,29.3507,29.3238,29.3328,36222.0
2021-02-05 14:10:00,32.67,32.67,32.64,32.64,35944.0,29.3328,29.3328,29.3058,29.3058,35944.0
2021-02-05 14:20:00,32.65,32.65,32.59,32.61,30074.0,29.3148,29.3148,29.261,29.2789,30074.0
2021-02-05 14:30:00,32.61,32.67,32.61,32.65,50256.0,29.2789,29.3328,29.2789,29.3148,50256.0
2021-02-05 14:40:00,32.65,32.65,32.58,32.59,55261.0,29.3148,29.3148,29.252,29.261,55261.0
2021-02-05 14:50:00,32.59,32.65,32.58,32.61,62468.0,29.261,29.3148,29.252,29.2789,62468.0
2021-02-05 15:00:00,32.61,32.64,32.59,32.62,53792.0,29.2789,29.3058,29.261,29.2879,53792.0
2021-02-05 15:10:00,32.62,32.67,32.61,32.64,53425.0,29.2879,29.3328,29.2789,29.3058,53425.0
2021-02-05 15:20:00,32.64,32.64,32.51,32.52,65024.0,29.3058,29.3058,29.1891,29.1981,65024.0
2021-02-05 15:30:00,32.52,32.56,32.49,32.56,84180.0,29.1981,29.234,29.1712,29.234,84180.0
2021-02-05 15:40:00,32.55,32.56,32.49,32.5,116139.0,29.225,29.234,29.1712,29.1801,116139.0
2021-02-05 15:50:00,32.49,32.55,32.47,32.54,319758.0,29.1712,29.225,29.1532,29.2161,319758.0
2021-02-08 09:30:00,32.5,32.74,32.5,32.54,48477.0,29.1801,29.3956,29.1801,29.2161,48477.0
2021-02-08 09:40:00,32.55,32.55,32.36,32.39,56091.0,29.225,29.225,29.0544,29.0814,56091.0
2021-02-08 09:50:00,32.4,32.48,32.37,32.45,54847.0,29.0904,29.1622,29.0634,29.1353,54847.0
2021-02-08 10:00:00,32.45,32.51,32.41,32.43,52098.0,29.1353,29.1891,29.0993,29.1173,52098.0
2021-02-08 10:10:00,32.43,32.45,32.35,32.38,47998.0,29.1173,29.1353,29.0455,29.0724,47998.0
2021-02-08 10:20:00,32.38,32.42,32.35,32.41,46116.0,29.0724,29.1083,29.0455,29.0993,46116.0
2021-02-08 10:30:00,32.4,32.42,32.38,32.38,28140.0,29.0904,29.1083,29.0724,29.0724,28140.0
2021-02-08 10:40:00,32.38,32.4,32.32,32.32,46502.0,29.0724,29.0904,29.0185,29.0185,46502.0
2021-02-08 10:50:00,32.33,32.34,32.27,32.27,61397.0,29.0275,29.0365,28.9736,28.9736,61397.0
2021-02-08 11:00:00,32.28,32.31,32.23,32.23,116220.0,28.9826,29.0096,28.9377,28.9377,116220.0
2021-02-08 11:10:00,32.23,32.23,32.15,32.18,46558.0,28.9377,28.9377,28.8659,28.8928,46558.0
2021-02-08 11:20:00,32.17,32.19,32.06,32.09,76767.0,28.8839,28.9018,28.7851,28.812,76767.0
2021-02-08 11:30:00,32.1,32.12,31.99,32.07,141664.0,28.821,28.839,28.7222,28.7941,141664.0
2021-02-08 11:40:00,32.07,32.08,32.03,32.08,85749.0,28.7941,28.803,28.7582,28.803,85749.0
2021-02-08 11:50:00,32.08,32.1,32.04,32.05,50055.0,28.803,28.821,28.7671,28.7761,50055.0
2021-02-08 12:00:00,32.06,32.08,32.05,32.06,30603.0,28.7851,28.803,28.7761,28.7851,30603.0
2021-02-08 12:10:00,32.07,32.09,32.05,32.05,42701.0,28.7941,28.812,28.7761,28.7761,42701.0
2021-02-08 12:20:00,32.06,32.07,31.94,31.95,52812.0,28.7851,28.7941,28.6773,28.6863,52812.0
2021-02-08 12:30:00,31.95,31.97,31.92,31.95,29006.0,28.6863,28.7043,28.6594,28.6863,29006.0
2021-02-08 12:40:00,31.96,32.01,31.94,32.0,57149.0,28.6953,28.7402,28.6773,28.7312,57149.0
2021-02-08 12:50:00,32.0,32.01,31.94,31.98,57207.0,28.7312,28.7402,28.6773,28.7133,57207.0
2021-02-08 13:00:00,31.98,32.0,31.96,31.99,54578.0,28.7133,28.7312,28.6953,28.7222,54578.0
2021-02-08 13:10:00,31.99,31.99,31.89,31.94,46838.0,28.7222,28.7222,28.6325,28.6773,46838.0
2021-02-08 13:20:00,31.94,31.95,31.89,31.94,51679.0,28.6773,28.6863,28.6325,28.6773,51679.0
2021-02-08 13:30:00,31.94,31.96,31.91,31.93,26269.0,28.6773,28.6953,28.6504,28.6684,26269.0
2021-02-08 13:40:00,31.93,31.98,31.92,31.96,45263.0,28.6684,28.7133,28.6594,28.6953,45263.0
2021-02-08 13:50:00,31.96,32.02,31.94,32.0,66046.0,28.6953,28.7492,28.6773,28.7312,66046.0
2021-02-08 14:00:00,32.0,32.05,31.99,32.05,61990.0,28.7312,28.7761,28.7222,28.7761,61990.0
2021-02-08 14:10:00,32.05,32.05,31.97,31.98,30993.0,28.7761,28.7761,28.7043,28.7133,30993.0
2021-02-08 14:20:00,31.98,32.0,31.95,32.0,38492.0,28.7133,28.7312,28.6863,28.7312,38492.0
2021-02-08 14:30:00,32.0,32.01,31.97,32.0,48318.0,28.7312,28.7402,28.7043,28.7312,48318.0
2021-02-08 14:40:00,32.0,32.01,31.96,31.96,40650.0,28.7312,28.7402,28.6953,28.6953,40650.0
2021-02-08 14:50:00,31.96,32.02,31.93,32.02,92095.0,28.6953,28.7492,28.6684,28.7492,92095.0
2021-02-08 15:00:00,32.02,32.04,31.99,32.04,34358.0,28.7492,28.7671,28.7222,28.7671,34358.0
2021-02-08 15:10:00,32.04,32.12,32.04,32.12,38049.0,28.7671,28.839,28.7671,28.839,38049.0
2021-02-08 15:20:00,32.12,32.13,32.09,32.13,39379.0,28.839,28.8479,28.812,28.8479,39379.0
2021-02-08 15:30:00,32.13,32.16,32.12,32.15,80069.0,28.8479,28.8749,28.839,28.8659,80069.0
2021-02-08 15:40:00,32.15,32.19,32.14,32.14,74100.0,28.8659,28.9018,28.8569,28.8569,74100.0
2021-02-08 15:50:00,32.14,32.16,32.09,32.11,620112.0,28.8569,28.8749,28.812,28.83,620112.0
2021-02-09 09:30:00,32.03,32.28,32.03,32.04,71827.0,28.7582,28.9826,28.7582,28.7671,71827.0
2021-02-09 09:40:00,32.04,32.05,31.95,31.95,54437.0,28.7671,28.7761,28.6863,28.6863,54437.0
2021-02-09 09:50:00,31.95,31.96,31.85,31.95,63235.0,28.6863,28.6953,28.5965,28.6863,63235.0
2021-02-09 10:00:00,31.94,32.0,31.83,32.0,68604.0,28.6773,28.7312,28.5786,28.7312,68604.0
2021-02-09 10:10:00,32.0,32.0,31.93,31.96,42711.0,28.7312,28.7312,28.6684,28.6953,42711.0
2021-02-09 10:20:00,31.96,32.03,31.95,32.03,56798.0,28.6953,28.7582,28.6863,28.7582,56798.0
2021-02-09 10:30:00,32.02,32.15,32.02,32.11,39854.0,28.7492,28.8659,28.7492,28.83,39854.0
2021-02-09 10:40:00,32.1,32.17,32.1,32.17,32320.0,28.821,28.8839,28.821,28.8839,32320.0
2021-02-09 10:50:00,32.17,32.18,32.09,32.09,33151.0,28.8839,28.8928,28.812,28.812,33151.0
2021-02-09 11:00:00,32.1,32.11,32.07,32.08,34702.0,28.821,28.83,28.7941,28.803,34702.0
2021-02-09 11:10:00,32.08,32.13,32.08,32.1,27229.0,28.803,28.8479,28.803,28.821,27229.0
2021-02-09 11:20:00,32.11,32.16,32.07,32.08,26779.0,28.83,28.8749,28.7941,28.803,26779.0
2021-02-09 11:30:00,32.08,32.11,32.05,32.11,26870.0,28.803,28.83,28.7761,28.83,26870.0
2021-02-09 11:40:00,32.12,32.24,32.12,32.23,25867.0,28.839,28.9467,28.839,28.9377,25867.0
2021-02-09 11:50:00,32.23,32.29,32.22,32.27,30764.0,28.9377,28.9916,28.9287,28.9736,30764.0
2021-02-09 12:00:00,32.27,32.3,32.25,32.26,32236.0,28.9736,29.0006,28.9557,28.9647,32236.0
2021-02-09 12:10:00,32.27,32.28,32.25,32.27,14532.0,28.9736,28.9826,28.9557,28.9736,14532.0
2021-02-09 12:20:00,32.27,32.3,32.25,32.27,22796.0,28.9736,29.0006,28.9557,28.9736,22796.0
2021-02-09 12:30:00,32.27,32.28,32.25,32.25,18573.0,28.9736,28.9826,28.9557,28.9557,18573.0
2021-02-09 12:40:00,32.25,32.27,32.24,32.26,21758.0,28.9557,28.9736,28.9467,28.9647,21758.0
2021-02-09 12:50:00,32.26,32.28,32.23,32.23,20775.0,28.9647,28.9826,28.9377,28.9377,20775.0
2021-02-09 13:00:00,32.24,32.24,32.19,32.2,16615.0,28.9467,28.9467,28.9018,28.9108,16615.0
2021-02-09 13:10:00,32.2,32.25,32.18,32.25,26858.0,28.9108,28.9557,28.8928,28.9557,26858.0
2021-02-09 13:20:00,32.25,32.29,32.25,32.28,28815.0,28.9557,28.9916,28.9557,28.9826,28815.0
2021-02-09 13:30:00,32.28,32.32,32.27,32.3,42505.0,28.9826,29.0185,28.9736,29.0006,42505.0
2021-02-09 13:40:00,32.3,32.35,32.3,32.33,31604.0,29.0006,29.0455,29.0006,29.0275,31604.0
2021-02-09 13:50:00,32.33,32.4,32.32,32.38,61383.0,29.0275,29.0904,29.0185,29.0724,61383.0
2021-02-09 14:00:00,32.38,32.4,32.35,32.35,26439.0,29.0724,29.0904,29.0455,29.0455,26439.0
2021-02-09 14:10:00,32.35,32.4,32.35,32.4,29032.0,29.0455,29.0904,29.0455,29.0904,29032.0
2021-02-09 14:20:00,32.4,32.4,32.34,32.36,29240.0,29.0904,29.0904,29.0365,29.0544,29240.0
2021-02-09 14:30:00,32.36,32.4,32.35,32.4,21134.0,29.0544,29.0904,29.0455,29.0904,21134.0
2021-02-09 14:40:00,32.4,32.42,32.39,32.41,33627.0,29.0904,29.1083,29.0814,29.0993,33627.0
2021-02-09 14:50:00,32.4,32.43,32.39,32.4,34951.0,29.0904,29.1173,29.0814,29.0904,34951.0
2021-02-09 15:00:00,32.41,32.44,32.4,32.44,35599.0,29.0993,29.1263,29.0904,29.1263,35599.0
2021-02-09 15:10:00,32.43,32.46,32.36,32.36,61431.0,29.1173,29.1442,29.0544,29.0544,61431.0
2021-02-09 15:20:00,32.36,32.37,32.32,32.37,40660.0,29.0544,29.0634,29.0185,29.0634,40660.0
2021-02-09 15:30:00,32.37,32.45,32.36,32.45,61033.0,29.0634,29.1353,29.0544,29.1353,61033.0
2021-02-09 15:40:00,32.45,32.46,32.38,32.41,77740.0,29.1353,29.1442,29.0724,29.0993,77740.0
2021-02-09 15:50:00,32.41,32.42,32.35,32.38,259053.0,29.0993,29.1083,29.0455,29.0724,259053.0
2021-02-10 09:30:00,32.6,32.63,32.43,32.61,51280.0,29.2699,29.2969,29.1173,29.2789,51280.0
2021-02-10 09:40:00,32.59,32.59,32.45,32.47,22239.0,29.261,29.261,29.1353,29.1532,22239.0
2021-02-10 09:50:00,32.47,32.5,32.41,32.41,34167.0,29.1532,29.1801,29.0993,29.0993,34167.0
2021-02-10 10:00:00,32.42,32.46,32.38,32.41,34714.0,29.1083,29.1442,29.0724,29.0993,34714.0
2021-02-10 10:10:00,32.41,32.41,32.19,32.19,128087.0,29.0993,29.0993,28.9018,28.9018,128087.0
2021-02-10 10:20:00,32.19,32.22,32.05,32.2,119243.0,28.9018,28.9287,28.7761,28.9108,119243.0
2021-02-10 10:30:00,32.2,32.21,32.08,32.08,54240.0,28.9108,28.9198,28.803,28.803,54240.0
2021-02-10 10:40:00,32.08,32.08,31.93,31.94,77846.0,28.803,28.803,28.6684,28.6773,77846.0
2021-02-10 10:50:00,31.95,32.12,31.95,32.06,56556.0,28.6863,28.839,28.6863,28.7851,56556.0
2021-02-10 11:00:00,32.06,32.1,32.01,32.05,45053.0,28.7851,28.821,28.7402,28.7761,45053.0
2021-02-10 11:10:00,32.05,32.14,32.05,32.09,31724.0,28.7761,28.8569,28.7761,28.812,31724.0
2021-02-10 11:20:00,32.12,32.16,32.09,32.12,38440.0,28.839,28.8749,28.812,28.839,38440.0
2021-02-10 11:30:00,32.12,32.18,32.07,32.08,38926.0,28.839,28.8928,28.7941,28.803,38926.0
2021-02-10 11:40:00,32.08,32.1,32.05,32.08,27046.0,28.803,28.821,28.7761,28.803,27046.0
2021-02-10 11:50:00,32.07,32.11,32.04,32.05,27576.0,28.7941,28.83,28.7671,28.7761,27576.0
2021-02-10 12:00:00,32.06,32.06,31.96,31.99,35397.0,28.7851,28.7851,28.6953,28.7222,35397.0
2021-02-10 12:10:00,31.99,32.04,31.97,31.97,21620.0,28.7222,28.7671,28.7043,28.7043,21620.0
2021-02-10 12:20:00,31.97,32.01,31.88,32.01,51813.0,28.7043,28.7402,28.6235,28.7402,51813.0
2021-02-10 12:30:00,32.02,32.03,31.98,32.0,33398.0,28.7492,28.7582,28.7133,28.7312,33398.0
2021-02-10 12:40:00,32.01,32.05,32.0,32.04,24916.0,28.7402,28.7761,28.7312,28.7671,24916.0
2021-02-10 12:50:00,32.04,32.05,31.99,32.0,55562.0,28.7671,28.7761,28.7222,28.7312,55562.0
2021-02-10 13:00:00,32.0,32.01,31.97,31.97,22540.0,28.7312,28.7402,28.7043,28.7043,22540.0
2021-02-10 13:10:00,31.97,31.99,31.95,31.98,35249.0,28.7043,28.7222,28.6863,28.7133,35249.0
2021-02-10 13:20:00,31.98,32.01,31.97,32.0,20604.0,28.7133,28.7402,28.7043,28.7312,20604.0
2021-02-10 13:30:00,32.0,32.01,31.98,31.99,27700.0,28.7312,28.7402,28.7133,28.7222,27700.0
2021-02-10 13:40:00,31.98,31.99,31.91,31.93,50687.0,28.7133,28.7222,28.6504,28.6684,50687.0
2021-02-10 13:50:00,31.94,31.99,31.93,31.97,31012.0,28.6773,28.7222,28.6684,28.7043,31012.0
2021-02-10 14:00:00,31.98,32.01,31.96,31.96,59204.0,28.7133,28.7402,28.6953,28.6953,59204.0
2021-02-10 14:10:00,31.96,32.02,31.96,32.01,31086.0,28.6953,28.7492,28.6953,28.7402,31086.0
2021-02-10 14:20:00,32.01,32.07,31.97,32.07,56058.0,28.7402,28.7941,28.7043,28.7941,56058.0
2021-02-10 14:30:00,32.08,32.18,32.07,32.16,39510.0,28.803,28.8928,28.7941,28.8749,39510.0
2021-02-10 14:40:00,32.16,32.23,32.16,32.23,40910.0,28.8749,28.9377,28.8749,28.9377,40910.0
2021-02-10 14:50:00,32.22,32.22,32.12,32.13,40261.0,28.9287,28.9287,28.839,28.8479,40261.0
2021-02-10 15:00:00,32.13,32.14,32.1,32.11,24686.0,28.8479,28.8569,28.821,28.83,24686.0
2021-02-10 15:10:00,32.11,32.15,32.09,32.1,45553.0,28.83,28.8659,28.812,28.821,45553.0
2021-02-10 15:20:00,32.1,32.1,32.06,32.08,44747.0,28.821,28.821,28.7851,28.803,44747.0
2021-02-10 15:30:00,32.09,32.1,32.03,32.03,68107.0,28.812,28.821,28.7582,28.7582,68107.0
2021-02-10 15:40:00,32.04,32.05,31.99,32.02,84513.0,28.7671,28.7761,28.7222,28.7492,84513.0
2021-02-10 15:50:00,32.02,32.04,31.98,32.02,247224.0,28.7492,28.7671,28.7133,28.7492,247224.0
2021-02-11 09:30:00,31.98,32.01,31.75,31.91,74155.0,28.7133,28.7402,28.5068,28.6504,74155.0
2021-02-11 09:40:00,31.93,31.94,31.84,31.91,31584.0,28.6684,28.6773,28.5876,28.6504,31584.0
2021-02-11 09:50:00,31.91,31.98,31.88,31.95,30426.0,28.6504,28.7133,28.6235,28.6863,30426.0
2021-02-11 10:00:00,31.96,32.02,31.88,31.89,25551.0,28.6953,28.7492,28.6235,28.6325,25551.0
2021-02-11 10:10:00,31.89,31.91,31.83,31.86,25867.0,28.6325,28.6504,28.5786,28.6055,25867.0
2021-02-11 10:20:00,31.85,31.85,31.77,31.85,20225.0,28.5965,28.5965,28.5247,28.5965,20225.0
2021-02-11 10:30:00,31.85,31.9,31.84,31.9,25841.0,28.5965,28.6414,28.5876,28.6414,25841.0
2021-02-11 10:40:00,31.9,31.99,31.9,31.97,27620.0,28.6414,28.7222,28.6414,28.7043,27620.0
2021-02-11 10:50:00,31.98,31.99,31.87,31.87,28359.0,28.7133,28.7222,28.6145,28.6145,28359.0
2021-02-11 11:00:00,31.87,31.88,31.83,31.85,16664.0,28.6145,28.6235,28.5786,28.5965,16664.0
2021-02-11 11:10:00,31.85,31.93,31.81,31.92,31660.0,28.5965,28.6684,28.5606,28.6594,31660.0
2021-02-11 11:20:00,31.92,31.98,31.91,31.98,40427.0,28.6594,28.7133,28.6504,28.7133,40427.0
2021-02-11 11:30:00,31.98,32.05,31.97,32.04,35569.0,28.7133,28.7761,28.7043,28.7671,35569.0
2021-02-11 11:40:00,32.04,32.05,32.0,32.02,22296.0,28.7671,28.7761,28.7312,28.7492,22296.0
2021-02-11 11:50:00,32.02,32.04,31.99,32.02,32404.0,28.7492,28.7671,28.7222,28.7492,32404.0
2021-02-11 12:00:00,32.02,32.06,32.01,32.02,23468.0,28.7492,28.7851,28.7402,28.7492,23468.0
2021-02-11 12:10:00,32.02,32.03,31.99,32.0,32762.0,28.7492,28.7582,28.7222,28.7312,32762.0
2021-02-11 12:20:00,31.99,32.08,31.99,32.05,88118.0,28.7222,28.803,28.7222,28.7761,88118.0
2021-02-11 12:30:00,32.06,32.13,32.05,32.13,175138.0,28.7851,28.8479,28.7761,28.8479,175138.0
2021-02-11 12:40:00,32.12,32.15,31.95,32.11,153463.0,28.839,28.8659,28.6863,28.83,153463.0
2021-02-11 12:50:00,32.11,32.15,32.09,32.15,35338.0,28.83,28.8659,28.812,28.8659,35338.0
2021-02-11 13:00:00,32.16,32.26,32.14,32.14,128269.0,28.8749,28.9647,28.8569,28.8569,128269.0
2021-02-11 13:10:00,32.15,32.2,32.12,32.16,26316.0,28.8659,28.9108,28.839,28.8749,26316.0
2021-02-11 13:20:00,32.16,32.18,32.14,32.15,34923.0,28.8749,28.8928,28.8569,28.8659,34923.0
2021-02-11 13:30:00,32.15,32.15,32.11,32.12,31607.0,28.8659,28.8659,28.83,28.839,31607.0
2021-02-11 13:40:00,32.11,32.12,32.04,32.09,75509.0,28.83,28.839,28.7671,28.812,75509.0
2021-02-11 13:50:00,32.09,32.13,32.08,32.08,286085.0,28.812,28.8479,28.803,28.803,286085.0
2021-02-11 14:00:00,32.09,32.09,31.89,32.0,61500.0,28.812,28.812,28.6325,28.7312,61500.0
2021-02-11 14:10:00,31.99,31.99,31.86,31.88,48814.0,28.7222,28.7222,28.6055,28.6235,48814.0
2021-02-11 14:20:00,31.88,31.91,31.82,31.83,34084.0,28.6235,28.6504,28.5696,28.5786,34084.0
2021-02-11 14:30:00,31.83,31.85,31.82,31.84,32459.0,28.5786,28.5965,28.5696,28.5876,32459.0
2021-02-11 14:40:00,31.83,31.9,31.83,31.88,26661.0,28.5786,28.6414,28.5786,28.6235,26661.0
2021-02-11 14:50:00,31.88,31.91,31.84,31.85,41611.0,28.6235,28.6504,28.5876,28.5965,41611.0
2021-02-11 15:00:00,31.84,31.88,31.81,31.88,27872.0,28.5876,28.6235,28.5606,28.6235,27872.0
2021-02-11 15:10:00,31.88,31.9,31.86,31.88,50089.0,28.6235,28.6414,28.6055,28.6235,50089.0
2021-02-11 15:20:00,31.88,31.93,31.87,31.92,74928.0,28.6235,28.6684,28.6145,28.6594,74928.0
2021-02-11 15:30:00,31.92,31.93,31.87,31.87,176736.0,28.6594,28.6684,28.6145,28.6145,176736.0
2021-02-11 15:40:00,31.86,31.9,31.79,31.89,221130.0,28.6055,28.6414,28.5427,28.6325,221130.0
2021-02-11 15:50:00,31.89,31.92,31.84,31.92,401540.0,28.6325,28.6594,28.5876,28.6594,401540.0
2021-02-12 09:30:00,31.93,31.93,31.62,31.76,65376.0,28.6684,28.6684,28.39,28.5157,65376.0
2021-02-12 09:40:00,31.76,31.82,31.66,31.69,57121.0,28.5157,28.5696,28.426,28.4529,57121.0
2021-02-12 09:50:00,31.69,31.84,31.63,31.83,72826.0,28.4529,28.5876,28.399,28.5786,72826.0
2021-02-12 10:00:00,31.83,31.89,31.75,31.8,95714.0,28.5786,28.6325,28.5068,28.5516,95714.0
2021-02-12 10:10:00,31.8,31.81,31.74,31.77,42589.0,28.5516,28.5606,28.4978,28.5247,42589.0
2021-02-12 10:20:00,31.77,31.8,31.71,31.74,62544.0,28.5247,28.5516,28.4708,28.4978,62544.0
2021-02-12 10:30:00,31.74,31.8,31.63,31.7,81261.0,28.4978,28.5516,28.399,28.4619,81261.0
2021-02-12 10:40:00,31.7,31.78,31.67,31.72,61047.0,28.4619,28.5337,28.4349,28.4798,61047.0
2021-02-12 10:50:00,31.72,31.74,31.62,31.64,64070.0,28.4798,28.4978,28.39,28.408,64070.0
2021-02-12 11:00:00,31.65,31.7,31.62,31.69,40636.0,28.417,28.4619,28.39,28.4529,40636.0
2021-02-12 11:10:00,31.68,31.7,31.65,31.66,31169.0,28.4439,28.4619,28.417,28.426,31169.0
2021-02-12 11:20:00,31.67,31.73,31.66,31.71,54799.0,28.4349,28.4888,28.426,28.4708,54799.0
2021-02-12 11:30:00,31.71,31.74,31.66,31.67,34873.0,28.4708,28.4978,28.426,28.4349,34873.0
2021-02-12 11:40:00,31.67,31.76,31.64,31.71,305036.0,28.4349,28.5157,28.408,28.4708,305036.0
2021-02-12 11:50:00,31.71,31.72,31.68,31.68,17293.0,28.4708,28.4798,28.4439,28.4439,17293.0
2021-02-12 12:00:00,31.68,31.75,31.68,31.75,27174.0,28.4439,28.5068,28.4439,28.5068,27174.0
2021-02-12 12:10:00,31.74,31.83,31.74,31.78,32040.0,28.4978,28.5786,28.4978,28.5337,32040.0
2021-02-12 12:20:00,31.78,31.79,31.7,31.71,32362.0,28.5337,28.5427,28.4619,28.4708,32362.0
2021-02-12 12:30:00,31.71,31.72,31.66,31.7,37905.0,28.4708,28.4798,28.426,28.4619,37905.0
2021-02-12 12:40:00,31.7,31.73,31.68,31.71,40829.0,28.4619,28.4888,28.4439,28.4708,40829.0
2021-02-12 12:50:00,31.71,31.72,31.69,31.7,27087.0,28.4708,28.4798,28.4529,28.4619,27087.0
2021-02-12 13:00:00,31.71,31.73,31.69,31.73,30227.0,28.4708,28.4888,28.4529,28.4888,30227.0
2021-02-12 13:10:00,31.73,31.75,31.71,31.71,42170.0,28.4888,28.5068,28.4708,28.4708,42170.0
2021-02-12 13:20:00,31.71,31.79,31.69,31.75,21790.0,28.4708,28.5427,28.4529,28.5068,21790.0
2021-02-12 13:30:00,31.75,31.75,31.72,31.73,22506.0,28.5068,28.5068,28.4798,28.4888,22506.0
2021-02-12 13:40:00,31.73,31.75,31.7,31.75,56200.0,28.4888,28.5068,28.4619,28.5068,56200.0
2021-02-12 13:50:00,31.75,31.76,31.65,31.67,38306.0,28.5068,28.5157,28.417,28.4349,38306.0
2021-02-12 14:00:00,31.67,31.7,31.65,31.68,29979.0,28.4349,28.4619,28.417,28.4439,29979.0
2021-02-12 14:10:00,31.68,31.71,31.66,31.68,34088.0,28.4439,28.4708,28.426,28.4439,34088.0
2021-02-12 14:20:00,31.68,31.7,31.66,31.69,27715.0,28.4439,28.4619,28.426,28.4529,27715.0
2021-02-12 14:30:00,31.69,31.71,31.67,31.69,39788.0,28.4529,28.4708,28.4349,28.4529,39788.0
2021-02-12 14:40:00,31.69,31.69,31.66,31.66,22623.0,28.4529,28.4529,28.426,28.426,22623.0
2021-02-12 14:50:00,31.66,31.66,31.58,31.59,53493.0,28.426,28.426,28.3541,28.3631,53493.0
2021-02-12 15:00:00,31.59,31.61,31.57,31.58,49414.0,28.3631,28.3811,28.3451,28.3541,49414.0
2021-02-12 15:10:00,31.58,31.61,31.55,31.61,66284.0,28.3541,28.3811,28.3272,28.3811,66284.0
2021-02-12 15:20:00,31.61,31.64,31.6,31.64,79373.0,28.3811,28.408,28.3721,28.408,79373.0
2021-02-12 15:30:00,31.64,31.74,31.62,31.74,102790.0,28.408,28.4978,28.39,28.4978,102790.0
2021-02-12 15:40:00,31.73,31.75,31.64,31.66,167477.0,28.4888,28.5068,28.408,28.426,167477.0
2021-02-12 15:50:00,31.66,31.77,31.64,31.77,499294.0,28.426,28.5247,28.408,28.5247,499294.0
2021-02-16 09:30:00,31.75,31.78,31.55,31.7,126337.0,28.5068,28.5337,28.3272,28.4619,126337.0
2021-02-16 09:40:00,31.7,31.77,31.66,31.68,56424.0,28.4619,28.5247,28.426,28.4439,56424.0
2021-02-16 09:50:00,31.67,31.8,31.65,31.7,77866.0,28.4349,28.5516,28.417,28.4619,77866.0
2021-02-16 10:00:00,31.7,31.74,31.61,31.61,74126.0,28.4619,28.4978,28.3811,28.3811,74126.0
2021-02-16 10:10:00,31.62,31.75,31.61,31.7,71765.0,28.39,28.5068,28.3811,28.4619,71765.0
2021-02-16 10:20:00,31.69,31.69,31.63,31.67,40992.0,28.4529,28.4529,28.399,28.4349,40992.0
2021-02-16 10:30:00,31.67,31.68,31.61,31.63,41633.0,28.4349,28.4439,28.3811,28.399,41633.0
2021-02-16 10:40:00,31.62,31.62,31.5,31.51,40140.0,28.39,28.39,28.2823,28.2913,40140.0
2021-02-16 10:50:00,31.51,31.61,31.47,31.56,318131.0,28.2913,28.3811,28.2554,28.3362,318131.0
2021-02-16 11:00:00,31.56,31.56,31.36,31.38,156717.0,28.3362,28.3362,28.1566,28.1746,156717.0
2021-02-16 11:10:00,31.38,31.45,31.38,31.44,89292.0,28.1746,28.2374,28.1746,28.2284,89292.0
2021-02-16 11:20:00,31.44,31.47,31.4,31.41,31350.0,28.2284,28.2554,28.1925,28.2015,31350.0
2021-02-16 11:30:00,31.41,31.52,31.37,31.52,32586.0,28.2015,28.3003,28.1656,28.3003,32586.0
2021-02-16 11:40:00,31.52,31.53,31.4,31.41,35558.0,28.3003,28.3092,28.1925,28.2015,35558.0
2021-02-16 11:50:00,31.4,31.49,31.38,31.49,56872.0,28.1925,28.2733,28.1746,28.2733,56872.0
2021-02-16 12:00:00,31.48,31.5,31.38,31.4,42886.0,28.2643,28.2823,28.1746,28.1925,42886.0
2021-02-16 12:10:00,31.4,31.64,31.4,31.57,118128.0,28.1925,28.408,28.1925,28.3451,118128.0
2021-02-16 12:20:00,31.57,31.61,31.54,31.59,42970.0,28.3451,28.3811,28.3182,28.3631,42970.0
2021-02-16 12:30:00,31.58,31.59,31.5,31.52,63706.0,28.3541,28.3631,28.2823,28.3003,63706.0
2021-02-16 12:40:00,31.52,31.53,31.43,31.45,44366.0,28.3003,28.3092,28.2194,28.2374,44366.0
2021-02-16 12:50:00,31.45,31.47,31.43,31.47,30107.0,28.2374,28.2554,28.2194,28.2554,30107.0
2021-02-16 13:00:00,31.47,31.51,31.45,31.45,84633.0,28.2554,28.2913,28.2374,28.2374,84633.0
2021-02-16 13:10:00,31.44,31.47,31.42,31.42,31475.0,28.2284,28.2554,28.2105,28.2105,31475.0
2021-02-16 13:20:00,31.42,31.46,31.41,31.45,30721.0,28.2105,28.2464,28.2015,28.2374,30721.0
2021-02-16 13:30:00,31.45,31.49,31.42,31.44,95259.0,28.2374,28.2733,28.2105,28.2284,95259.0
2021-02-16 13:40:00,31.44,31.46,31.39,31.44,38648.0,28.2284,28.2464,28.1835,28.2284,38648.0
2021-02-16 13:50:00,31.44,31.44,31.32,31.32,70222.0,28.2284,28.2284,28.1207,28.1207,70222.0
2021-02-16 14:00:00,31.33,31.34,31.27,31.27,66498.0,28.1297,28.1386,28.0758,28.0758,66498.0
2021-02-16 14:10:00,31.28,31.32,31.26,31.32,39901.0,28.0848,28.1207,28.0668,28.1207,39901.0
2021-02-16 14:20:00,31.32,31.34,31.31,31.33,40449.0,28.1207,28.1386,28.1117,28.1297,40449.0
2021-02-16 14:30:00,31.33,31.35,31.31,31.33,53111.0,28.1297,28.1476,28.1117,28.1297,53111.0
2021-02-16 14:40:00,31.33,31.33,31.29,31.3,41629.0,28.1297,28.1297,28.0937,28.1027,41629.0
2021-02-16 14:50:00,31.3,31.39,31.27,31.38,58651.0,28.1027,28.1835,28.0758,28.1746,58651.0
2021-02-16 15:00:00,31.38,31.39,31.34,31.38,48777.0,28.1746,28.1835,28.1386,28.1746,48777.0
2021-02-16 15:10:00,31.38,31.39,31.34,31.36,55584.0,28.1746,28.1835,28.1386,28.1566,55584.0
2021-02-16 15:20:00,31.36,31.4,31.33,31.39,41193.0,28.1566,28.1925,28.1297,28.1835,41193.0
2021-02-16 15:30:00,31.4,31.4,31.33,31.34,145009.0,28.1925,28.1925,28.1297,28.1386,145009.0
2021-02-16 15:40:00,31.33,31.4,31.31,31.35,116461.0,28.1297,28.1925,28.1117,28.1476,116461.0
2021-02-16 15:50:00,31.35,31.47,31.34,31.42,365590.0,28.1476,28.2554,28.1386,28.2105,365590.0
2021-02-17 09:30:00,31.49,31.52,31.28,31.39,130130.0,28.2733,28.3003,28.0848,28.1835,130130.0
2021-02-17 09:40:00,31.38,31.43,31.34,31.36,41194.0,28.1746,28.2194,28.1386,28.1566,41194.0
2021-02-17 09:50:00,31.35,31.37,31.25,31.36,61614.0,28.1476,28.1656,28.0578,28.1566,61614.0
2021-02-17 10:00:00,31.36,31.41,31.28,31.36,81383.0,28.1566,28.2015,28.0848,28.1566,81383.0
2021-02-17 10:10:00,31.36,31.42,31.31,31.41,49210.0,28.1566,28.2105,28.1117,28.2015,49210.0
2021-02-17 10:20:00,31.41,31.42,31.32,31.37,69938.0,28.2015,28.2105,28.1207,28.1656,69938.0
2021-02-17 10:30:00,31.37,31.48,31.34,31.48,98144.0,28.1656,28.2643,28.1386,28.2643,98144.0
2021-02-17 10:40:00,31.47,31.54,31.38,31.54,67780.0,28.2554,28.3182,28.1746,28.3182,67780.0
2021-02-17 10:50:00,31.54,31.54,31.43,31.45,543355.0,28.3182,28.3182,28.2194,28.2374,543355.0
2021-02-17 11:00:00,31.44,31.47,31.39,31.4,68764.0,28.2284,28.2554,28.1835,28.1925,68764.0
2021-02-17 11:10:00,31.39,31.49,31.38,31.41,125973.0,28.1835,28.2733,28.1746,28.2015,125973.0
2021-02-17 11:20:00,31.42,31.44,31.36,31.41,104866.0,28.2105,28.2284,28.1566,28.2015,104866.0
2021-02-17 11:30:00,31.41,31.41,31.32,31.36,43739.0,28.2015,28.2015,28.1207,28.1566,43739.0
2021-02-17 11:40:00,31.37,31.39,31.34,31.34,57289.0,28.1656,28.1835,28.1386,28.1386,57289.0
2021-02-17 11:50:00,31.35,31.41,31.34,31.4,160974.0,28.1476,28.2015,28.1386,28.1925,160974.0
2021-02-17 12:00:00,31.4,31.47,31.34,31.4,56361.0,28.1925,28.2554,28.1386,28.1925,56361.0
2021-02-17 12:10:00,31.39,31.45,31.38,31.41,53977.0,28.1835,28.2374,28.1746,28.2015,53977.0
2021-02-17 12:20:00,31.41,31.44,31.39,31.43,33991.0,28.2015,28.2284,28.1835,28.2194,33991.0
2021-02-17 12:30:00,31.43,31.45,31.4,31.45,44104.0,28.2194,28.2374,28.1925,28.2374,44104.0
2021-02-17 12:40:00,31.45,31.51,31.42,31.51,34515.0,28.2374,28.2913,28.2105,28.2913,34515.0
2021-02-17 12:50:00,31.51,31.51,31.47,31.5,37255.0,28.2913,28.2913,28.2554,28.2823,37255.0
2021-02-17 13:00:00,31.5,31.54,31.48,31.54,34394.0,28.2823,28.3182,28.2643,28.3182,34394.0
2021-02-17 13:10:00,31.54,31.54,31.5,31.51,29569.0,28.3182,28.3182,28.2823,28.2913,29569.0
2021-02-17 13:20:00,31.51,31.52,31.47,31.51,42756.0,28.2913,28.3003,28.2554,28.2913,42756.0
2021-02-17 13:30:00,31.51,31.58,31.5,31.58,65312.0,28.2913,28.3541,28.2823,28.3541,65312.0
2021-02-17 13:40:00,31.58,31.59,31.55,31.57,37990.0,28.3541,28.3631,28.3272,28.3451,37990.0
2021-02-17 13:50:00,31.58,31.63,31.57,31.59,42046.0,28.3541,28.399,28.3451,28.3631,42046.0
2021-02-17 14:00:00,31.6,31.64,31.59,31.62,37090.0,28.3721,28.408,28.3631,28.39,37090.0
2021-02-17 14:10:00,31.61,31.67,31.6,31.66,32224.0,28.3811,28.4349,28.3721,28.426,32224.0
2021-02-17 14:20:00,31.65,31.66,31.61,31.63,33691.0,28.417,28.426,28.3811,28.399,33691.0
2021-02-17 14:30:00,31.64,31.64,31.58,31.59,36942.0,28.408,28.408,28.3541,28.3631,36942.0
2021-02-17 14:40:00,31.59,31.64,31.58,31.62,28725.0,28.3631,28.408,28.3541,28.39,28725.0
2021-02-17 14:50:00,31.62,31.62,31.59,31.6,23577.0,28.39,28.39,28.3631,28.3721,23577.0
2021-02-17 15:00:00,31.6,31.61,31.57,31.59,44641.0,28.3721,28.3811,28.3451,28.3631,44641.0
2021-02-17 15:10:00,31.59,31.65,31.57,31.62,46492.0,28.3631,28.417,28.3451,28.39,46492.0
2021-02-17 15:20:00,31.62,31.63,31.59,31.61,57394.0,28.39,28.399,28.3631,28.3811,57394.0
2021-02-17 15:30:00,31.61,31.66,31.6,31.65,82776.0,28.3811,28.426,28.3721,28.417,82776.0
2021-02-17 15:40:00,31.65,31.65,31.58,31.64,116716.0,28.417,28.417,28.3541,28.408,116716.0
2021-02-17 15:50:00,31.64,31.67,31.51,31.67,508721.0,28.408,28.4349,28.2913,28.4349,508721.0
2021-02-18 09:30:00,31.51,31.56,31.35,31.38,86374.0,28.2913,28.3362,28.1476,28.1746,86374.0
2021-02-18 09:40:00,31.39,31.54,31.36,31.49,53001.0,28.1835,28.3182,28.1566,28.2733,53001.0
2021-02-18 09:50:00,31.49,31.59,31.42,31.57,77952.0,28.2733,28.3631,28.2105,28.3451,77952.0
2021-02-18 10:00:00,31.56,31.56,31.26,31.34,80488.0,28.3362,28.3362,28.0668,28.1386,80488.0
2021-02-18 10:10:00,31.35,31.43,31.31,31.35,63268.0,28.1476,28.2194,28.1117,28.1476,63268.0
2021-02-18 10:20:00,31.35,31.41,31.32,31.4,47913.0,28.1476,28.2015,28.1207,28.1925,47913.0
2021-02-18 10:30:00,31.39,31.55,31.29,31.53,72054.0,28.1835,28.3272,28.0937,28.3092,72054.0
2021-02-18 10:40:00,31.53,31.59,31.49,31.59,53788.0,28.3092,28.3631,28.2733,28.3631,53788.0
2021-02-18 10:50:00,31.59,31.63,31.55,31.62,68659.0,28.3631,28.399,28.3272,28.39,68659.0
2021-02-18 11:00:00,31.61,31.62,31.58,31.6,46225.0,28.3811,28.39,28.3541,28.3721,46225.0
2021-02-18 11:10:00,31.6,31.7,31.59,31.6,77890.0,28.3721,28.4619,28.3631,28.3721,77890.0
2021-02-18 11:20:00,31.6,31.74,31.6,31.69,63573.0,28.3721,28.4978,28.3721,28.4529,63573.0
2021-02-18 11:30:00,31.68,31.72,31.62,31.63,53359.0,28.4439,28.4798,28.39,28.399,53359.0
2021-02-18 11:40:00,31.63,31.63,31.6,31.61,31480.0,28.399,28.399,28.3721,28.3811,31480.0
2021-02-18 11:50:00,31.61,31.61,31.5,31.52,40633.0,28.3811,28.3811,28.2823,28.3003,40633.0
2021-02-18 12:00:00,31.52,31.57,31.5,31.57,39671.0,28.3003,28.3451,28.2823,28.3451,39671.0
2021-02-18 12:10:00,31.57,31.62,31.56,31.62,23986.0,28.3451,28.39,28.3362,28.39,23986.0
2021-02-18 12:20:00,31.61,31.66,31.61,31.63,31794.0,28.3811,28.426,28.3811,28.399,31794.0
2021-02-18 12:30:00,31.64,31.65,31.62,31.63,20122.0,28.408,28.417,28.39,28.399,20122.0
2021-02-18 12:40:00,31.64,31.69,31.62,31.68,22331.0,28.408,28.4529,28.39,28.4439,22331.0
2021-02-18 12:50:00,31.68,31.69,31.62,31.63,22394.0,28.4439,28.4529,28.39,28.399,22394.0
2021-02-18 13:00:00,31.64,31.64,31.56,31.6,50000.0,28.408,28.408,28.3362,28.3721,50000.0
2021-02-18 13:10:00,31.6,31.72,31.59,31.69,40242.0,28.3721,28.4798,28.3631,28.4529,40242.0
2021-02-18 13:20:00,31.68,31.78,31.66,31.75,35304.0,28.4439,28.5337,28.426,28.5068,35304.0
2021-02-18 13:30:00,31.74,31.77,31.69,31.7,43687.0,28.4978,28.5247,28.4529,28.4619,43687.0
2021-02-18 13:40:00,31.7,31.7,31.64,31.65,36549.0,28.4619,28.4619,28.408,28.417,36549.0
2021-02-18 13:50:00,31.65,31.66,31.6,31.63,35134.0,28.417,28.426,28.3721,28.399,35134.0
2021-02-18 14:00:00,31.64,31.72,31.63,31.66,59363.0,28.408,28.4798,28.399,28.426,59363.0
2021-02-18 14:10:00,31.66,31.69,31.64,31.66,40596.0,28.426,28.4529,28.408,28.426,40596.0
2021-02-18 14:20:00,31.66,31.7,31.65,31.7,37918.0,28.426,28.4619,28.417,28.4619,37918.0
2021-02-18 14:30:00,31.7,31.73,31.69,31.73,48734.0,28.4619,28.4888,28.4529,28.4888,48734.0
2021-02-18 14:40:00,31.73,31.73,31.67,31.68,45478.0,28.4888,28.4888,28.4349,28.4439,45478.0
2021-02-18 14:50:00,31.68,31.75,31.64,31.74,62544.0,28.4439,28.5068,28.408,28.4978,62544.0
2021-02-18 15:00:00,31.73,31.74,31.69,31.71,67064.0,28.4888,28.4978,28.4529,28.4708,67064.0
2021-02-18 15:10:00,31.71,31.74,31.69,31.71,43130.0,28.4708,28.4978,28.4529,28.4708,43130.0
2021-02-18 15:20:00,31.71,31.71,31.65,31.68,43141.0,28.4708,28.4708,28.417,28.4439,43141.0
2021-02-18 15:30:00,31.68,31.7,31.65,31.68,79895.0,28.4439,28.4619,28.417,28.4439,79895.0
2021-02-18 15:40:00,31.68,31.71,31.64,31.65,146701.0,28.4439,28.4708,28.408,28.417,146701.0
2021-02-18 15:50:00,31.65,31.75,31.61,31.73,450539.0,28.417,28.5068,28.3811,28.4888,450539.0
2021-02-19 09:30:00,31.65,31.73,31.5,31.67,264560.0,28.417,28.4888,28.2823,28.4349,264560.0
2021-02-19 09:40:00,31.66,31.75,31.63,31.66,46670.0,28.426,28.5068,28.399,28.426,46670.0
2021-02-19 09:50:00,31.66,31.72,31.64,31.72,43015.0,28.426,28.4798,28.408,28.4798,43015.0
2021-02-19 10:00:00,31.73,31.81,31.67,31.74,78158.0,28.4888,28.5606,28.4349,28.4978,78158.0
2021-02-19 10:10:00,31.75,31.76,31.57,31.58,50635.0,28.5068,28.5157,28.3451,28.3541,50635.0
2021-02-19 10:20:00,31.57,31.58,31.45,31.48,70906.0,28.3451,28.3541,28.2374,28.2643,70906.0
2021-02-19 10:30:00,31.48,31.54,31.41,31.45,36281.0,28.2643,28.3182,28.2015,28.2374,36281.0
2021-02-19 10:40:00,31.45,31.48,31.42,31.43,26845.0,28.2374,28.2643,28.2105,28.2194,26845.0
2021-02-19 10:50:00,31.43,31.5,31.43,31.48,32938.0,28.2194,28.2823,28.2194,28.2643,32938.0
2021-02-19 11:00:00,31.47,31.48,31.41,31.43,27897.0,28.2554,28.2643,28.2015,28.2194,27897.0
2021-02-19 11:10:00,31.42,31.49,31.39,31.48,35447.0,28.2105,28.2733,28.1835,28.2643,35447.0
2021-02-19 11:20:00,31.47,31.53,31.46,31.53,22785.0,28.2554,28.3092,28.2464,28.3092,22785.0
2021-02-19 11:30:00,31.53,31.58,31.52,31.56,30115.0,28.3092,28.3541,28.3003,28.3362,30115.0
2021-02-19 11:40:00,31.56,31.57,31.52,31.54,21214.0,28.3362,28.3451,28.3003,28.3182,21214.0
2021-02-19 11:50:00,31.54,31.57,31.53,31.55,24325.0,28.3182,28.3451,28.3092,28.3272,24325.0
2021-02-19 12:00:00,31.55,31.57,31.49,31.51,28758.0,28.3272,28.3451,28.2733,28.2913,28758.0
2021-02-19 12:10:00,31.51,31.55,31.47,31.48,37974.0,28.2913,28.3272,28.2554,28.2643,37974.0
2021-02-19 12:20:00,31.48,31.49,31.4,31.46,49657.0,28.2643,28.2733,28.1925,28.2464,49657.0
2021-02-19 12:30:00,31.46,31.49,31.38,31.43,68389.0,28.2464,28.2733,28.1746,28.2194,68389.0
2021-02-19 12:40:00,31.42,31.47,31.38,31.42,49765.0,28.2105,28.2554,28.1746,28.2105,49765.0
2021-02-19 12:50:00,31.41,31.43,31.36,31.42,48341.0,28.2015,28.2194,28.1566,28.2105,48341.0
2021-02-19 13:00:00,31.42,31.43,31.3,31.3,39581.0,28.2105,28.2194,28.1027,28.1027,39581.0
2021-02-19 13:10:00,31.3,31.36,31.28,31.33,57352.0,28.1027,28.1566,28.0848,28.1297,57352.0
2021-02-19 13:20:00,31.32,31.34,31.31,31.32,27204.0,28.1207,28.1386,28.1117,28.1207,27204.0
2021-02-19 13:30:00,31.32,31.32,31.22,31.28,63528.0,28.1207,28.1207,28.0309,28.0848,63528.0
2021-02-19 13:40:00,31.28,31.35,31.28,31.34,52563.0,28.0848,28.1476,28.0848,28.1386,52563.0
2021-02-19 13:50:00,31.33,31.37,31.31,31.35,41577.0,28.1297,28.1656,28.1117,28.1476,41577.0
2021-02-19 14:00:00,31.35,31.37,31.32,31.33,21617.0,28.1476,28.1656,28.1207,28.1297,21617.0
2021-02-19 14:10:00,31.33,31.35,31.3,31.33,23692.0,28.1297,28.1476,28.1027,28.1297,23692.0
2021-02-19 14:20:00,31.32,31.32,31.24,31.26,40837.0,28.1207,28.1207,28.0489,28.0668,40837.0
2021-02-19 14:30:00,31.27,31.31,31.26,31.29,24674.0,28.0758,28.1117,28.0668,28.0937,24674.0
2021-02-19 14:40:00,31.28,31.3,31.25,31.27,35950.0,28.0848,28.1027,28.0578,28.0758,35950.0
2021-02-19 14:50:00,31.27,31.3,31.24,31.3,23339.0,28.0758,28.1027,28.0489,28.1027,23339.0
2021-02-19 15:00:00,31.3,31.32,31.27,31.27,45445.0,28.1027,28.1207,28.0758,28.0758,45445.0
2021-02-19 15:10:00,31.27,31.32,31.26,31.29,43604.0,28.0758,28.1207,28.0668,28.0937,43604.0
2021-02-19 15:20:00,31.29,31.29,31.24,31.27,49699.0,28.0937,28.0937,28.0489,28.0758,49699.0
2021-02-19 15:30:00,31.27,31.3,31.24,31.28,55361.0,28.0758,28.1027,28.0489,28.0848,55361.0
2021-02-19 15:40:00,31.28,31.29,31.22,31.25,169362.0,28.0848,28.0937,28.0309,28.0578,169362.0
2021-02-19 15:50:00,31.24,31.26,31.18,31.23,337039.0,28.0489,28.0668,27.995,28.0399,337039.0
2021-02-22 09:30:00,31.26,31.44,31.06,31.21,108583.0,28.0668,28.2284,27.8872,28.0219,108583.0
2021-02-22 09:40:00,31.21,31.32,31.18,31.22,98212.0,28.0219,28.1207,27.995,28.0309,98212.0
2021-02-22 09:50:00,31.21,31.27,31.15,31.23,72220.0,28.0219,28.0758,27.968,28.0399,72220.0
2021-02-22 10:00:00,31.24,31.28,31.19,31.23,114339.0,28.0489,28.0848,28.004,28.0399,114339.0
2021-02-22 10:10:00,31.22,31.24,31.11,31.13,188972.0,28.0309,28.0489,27.9321,27.9501,188972.0
2021-02-22 10:20:00,31.12,31.24,31.05,31.23,157014.0,27.9411,28.0489,27.8783,28.0399,157014.0
2021-02-22 10:30:00,31.22,31.32,31.17,31.31,69983.0,28.0309,28.1207,27.986,28.1117,69983.0
2021-02-22 10:40:00,31.3,31.39,31.25,31.33,94394.0,28.1027,28.1835,28.0578,28.1297,94394.0
2021-02-22 10:50:00,31.33,31.36,31.24,31.32,182038.0,28.1297,28.1566,28.0489,28.1207,182038.0
2021-02-22 11:00:00,31.31,31.38,31.28,31.36,75532.0,28.1117,28.1746,28.0848,28.1566,75532.0
2021-02-22 11:10:00,31.37,31.42,31.3,31.42,83033.0,28.1656,28.2105,28.1027,28.2105,83033.0
2021-02-22 11:20:00,31.42,31.44,31.31,31.41,72121.0,28.2105,28.2284,28.1117,28.2015,72121.0
2021-02-22 11:30:00,31.41,31.55,31.34,31.46,428141.0,28.2015,28.3272,28.1386,28.2464,428141.0
2021-02-22 11:40:00,31.47,31.5,31.4,31.41,71893.0,28.2554,28.2823,28.1925,28.2015,71893.0
2021-02-22 11:50:00,31.4,31.56,31.4,31.42,297683.0,28.1925,28.3362,28.1925,28.2105,297683.0
2021-02-22 12:00:00,31.43,31.43,31.32,31.34,46761.0,28.2194,28.2194,28.1207,28.1386,46761.0
2021-02-22 12:10:00,31.34,31.37,31.26,31.35,92110.0,28.1386,28.1656,28.0668,28.1476,92110.0
2021-02-22 12:20:00,31.34,31.41,31.34,31.39,47347.0,28.1386,28.2015,28.1386,28.1835,47347.0
2021-02-22 12:30:00,31.38,31.44,31.35,31.44,25227.0,28.1746,28.2284,28.1476,28.2284,25227.0
2021-02-22 12:40:00,31.44,31.45,31.39,31.45,33163.0,28.2284,28.2374,28.1835,28.2374,33163.0
2021-02-22 12:50:00,31.45,31.48,31.43,31.48,23513.0,28.2374,28.2643,28.2194,28.2643,23513.0
2021-02-22 13:00:00,31.48,31.48,31.42,31.44,27123.0,28.2643,28.2643,28.2105,28.2284,27123.0
2021-02-22 13:10:00,31.43,31.44,31.41,31.41,46448.0,28.2194,28.2284,28.2015,28.2015,46448.0
2021-02-22 13:20:00,31.42,31.48,31.42,31.46,19785.0,28.2105,28.2643,28.2105,28.2464,19785.0
2021-02-22 13:30:00,31.45,31.47,31.42,31.44,27795.0,28.2374,28.2554,28.2105,28.2284,27795.0
2021-02-22 13:40:00,31.44,31.46,31.38,31.39,23878.0,28.2284,28.2464,28.1746,28.1835,23878.0
2021-02-22 13:50:00,31.39,31.44,31.38,31.44,37923.0,28.1835,28.2284,28.1746,28.2284,37923.0
2021-02-22 14:00:00,31.44,31.5,31.43,31.47,32669.0,28.2284,28.2823,28.2194,28.2554,32669.0
2021-02-22 14:10:00,31.47,31.48,31.46,31.47,20721.0,28.2554,28.2643,28.2464,28.2554,20721.0
2021-02-22 14:20:00,31.47,31.55,31.46,31.54,53849.0,28.2554,28.3272,28.2464,28.3182,53849.0
2021-02-22 14:30:00,31.54,31.59,31.53,31.57,27899.0,28.3182,28.3631,28.3092,28.3451,27899.0
2021-02-22 14:40:00,31.58,31.58,31.5,31.53,31699.0,28.3541,28.3541,28.2823,28.3092,31699.0
2021-02-22 14:50:00,31.53,31.55,31.52,31.53,34225.0,28.3092,28.3272,28.3003,28.3092,34225.0
2021-02-22 15:00:00,31.53,31.65,31.52,31.63,205849.0,28.3092,28.417,28.3003,28.399,205849.0
2021-02-22 15:10:00,31.63,31.67,31.61,31.64,69119.0,28.399,28.4349,28.3811,28.408,69119.0
2021-02-22 15:20:00,31.63,31.71,31.63,31.7,137037.0,28.399,28.4708,28.399,28.4619,137037.0
2021-02-22 15:30:00,31.7,31.76,31.66,31.7,196816.0,28.4619,28.5157,28.426,28.4619,196816.0
2021-02-22 15:40:00,31.7,31.7,31.63,31.69,129372.0,28.4619,28.4619,28.399,28.4529,129372.0
2021-02-22 15:50:00,31.69,31.75,31.6,31.72,972530.0,28.4529,28.5068,28.3721,28.4798,972530.0
2021-02-23 09:30:00,31.94,32.24,31.7,31.77,96273.0,28.6773,28.9467,28.4619,28.5247,96273.0
2021-02-23 09:40:00,31.78,31.94,31.65,31.88,93499.0,28.5337,28.6773,28.417,28.6235,93499.0
2021-02-23 09:50:00,31.88,31.96,31.72,31.73,167456.0,28.6235,28.6953,28.4798,28.4888,167456.0
2021-02-23 10:00:00,31.73,31.83,31.64,31.7,193259.0,28.4888,28.5786,28.408,28.4619,193259.0
2021-02-23 10:10:00,31.71,31.74,31.59,31.67,141156.0,28.4708,28.4978,28.3631,28.4349,141156.0
2021-02-23 10:20:00,31.66,31.74,31.36,31.42,226037.0,28.426,28.4978,28.1566,28.2105,226037.0
2021-02-23 10:30:00,31.42,31.51,31.38,31.45,159697.0,28.2105,28.2913,28.1746,28.2374,159697.0
2021-02-23 10:40:00,31.45,31.57,31.42,31.53,108139.0,28.2374,28.3451,28.2105,28.3092,108139.0
2021-02-23 10:50:00,31.53,31.59,31.5,31.55,131944.0,28.3092,28.3631,28.2823,28.3272,131944.0
2021-02-23 11:00:00,31.55,31.61,31.5,31.52,111025.0,28.3272,28.3811,28.2823,28.3003,111025.0
2021-02-23 11:10:00,31.51,31.58,31.47,31.55,89998.0,28.2913,28.3541,28.2554,28.3272,89998.0
2021-02-23 11:20:00,31.54,31.6,31.52,31.55,91142.0,28.3182,28.3721,28.3003,28.3272,91142.0
2021-02-23 11:30:00,31.54,31.63,31.54,31.57,140356.0,28.3182,28.399,28.3182,28.3451,140356.0
2021-02-23 11:40:00,31.57,31.61,31.54,31.57,146549.0,28.3451,28.3811,28.3182,28.3451,146549.0
2021-02-23 11:50:00,31.57,31.67,31.55,31.6,33680.0,28.3451,28.4349,28.3272,28.3721,33680.0
2021-02-23 12:00:00,31.59,31.66,31.49,31.53,81473.0,28.3631,28.426,28.2733,28.3092,81473.0
2021-02-23 12:10:00,31.52,31.61,31.51,31.56,74405.0,28.3003,28.3811,28.2913,28.3362,74405.0
2021-02-23 12:20:00,31.57,31.6,31.55,31.59,20304.0,28.3451,28.3721,28.3272,28.3631,20304.0
2021-02-23 12:30:00,31.58,31.58,31.39,31.46,93459.0,28.3541,28.3541,28.1835,28.2464,93459.0
2021-02-23 12:40:00,31.45,31.49,31.41,31.46,79249.0,28.2374,28.2733,28.2015,28.2464,79249.0
2021-02-23 12:50:00,31.46,31.55,31.43,31.47,67326.0,28.2464,28.3272,28.2194,28.2554,67326.0
2021-02-23 13:00:00,31.47,31.63,31.43,31.62,84121.0,28.2554,28.399,28.2194,28.39,84121.0
2021-02-23 13:10:00,31.62,31.66,31.61,31.65,28466.0,28.39,28.426,28.3811,28.417,28466.0
2021-02-23 13:20:00,31.65,31.76,31.65,31.72,29385.0,28.417,28.5157,28.417,28.4798,29385.0
2021-02-23 13:30:00,31.7,31.74,31.67,31.69,30196.0,28.4619,28.4978,28.4349,28.4529,30196.0
2021-02-23 13:40:00,31.71,31.71,31.64,31.66,31366.0,28.4708,28.4708,28.408,28.426,31366.0
2021-02-23 13:50:00,31.64,31.66,31.6,31.65,24571.0,28.408,28.426,28.3721,28.417,24571.0
2021-02-23 14:00:00,31.64,31.65,31.6,31.63,38002.0,28.408,28.417,28.3721,28.399,38002.0
2021-02-23 14:10:00,31.62,31.63,31.58,31.62,34045.0,28.39,28.399,28.3541,28.39,34045.0
2021-02-23 14:20:00,31.62,31.67,31.61,31.65,24400.0,28.39,28.4349,28.3811,28.417,24400.0
2021-02-23 14:30:00,31.64,31.67,31.58,31.64,50232.0,28.408,28.4349,28.3541,28.408,50232.0
2021-02-23 14:40:00,31.64,31.7,31.63,31.69,21833.0,28.408,28.4619,28.399,28.4529,21833.0
2021-02-23 14:50:00,31.68,31.74,31.66,31.72,40097.0,28.4439,28.4978,28.426,28.4798,40097.0
2021-02-23 15:00:00,31.71,31.74,31.67,31.73,39720.0,28.4708,28.4978,28.4349,28.4888,39720.0
2021-02-23 15:10:00,31.73,31.8,31.72,31.78,55542.0,28.4888,28.5516,28.4798,28.5337,55542.0
2021-02-23 15:20:00,31.78,31.85,31.74,31.82,64344.0,28.5337,28.5965,28.4978,28.5696,64344.0
2021-02-23 15:30:00,31.82,31.9,31.79,31.87,96048.0,28.5696,28.6414,28.5427,28.6145,96048.0
2021-02-23 15:40:00,31.88,31.89,31.74,31.76,135533.0,28.6235,28.6325,28.4978,28.5157,135533.0
2021-02-23 15:50:00,31.76,31.81,31.71,31.8,371954.0,28.5157,28.5606,28.4708,28.5516,371954.0
2021-02-24 09:30:00,31.59,31.68,31.06,31.16,162219.0,28.3631,28.4439,27.8872,27.977,162219.0
2021-02-24 09:40:00,31.15,31.42,31.04,31.4,179400.0,27.968,28.2105,27.8693,28.1925,179400.0
2021-02-24 09:50:00,31.39,31.43,31.2,31.28,130009.0,28.1835,28.2194,28.0129,28.0848,130009.0
2021-02-24 10:00:00,31.28,31.4,31.24,31.27,118271.0,28.0848,28.1925,28.0489,28.0758,118271.0
2021-02-24 10:10:00,31.26,31.4,31.26,31.4,105756.0,28.0668,28.1925,28.0668,28.1925,105756.0
2021-02-24 10:20:00,31.41,31.56,31.37,31.51,90726.0,28.2015,28.3362,28.1656,28.2913,90726.0
2021-02-24 10:30:00,31.52,31.56,31.46,31.52,79034.0,28.3003,28.3362,28.2464,28.3003,79034.0
2021-02-24 10:40:00,31.52,31.58,31.47,31.58,62902.0,28.3003,28.3541,28.2554,28.3541,62902.0
2021-02-24 10:50:00,31.57,31.59,31.5,31.56,53093.0,28.3451,28.3631,28.2823,28.3362,53093.0
2021-02-24 11:00:00,31.55,31.61,31.53,31.61,78090.0,28.3272,28.3811,28.3092,28.3811,78090.0
2021-02-24 11:10:00,31.61,31.65,31.58,31.58,41122.0,28.3811,28.417,28.3541,28.3541,41122.0
2021-02-24 11:20:00,31.59,31.64,31.55,31.55,61286.0,28.3631,28.408,28.3272,28.3272,61286.0
2021-02-24 11:30:00,31.56,31.58,31.49,31.54,58917.0,28.3362,28.3541,28.2733,28.3182,58917.0
2021-02-24 11:40:00,31.53,31.53,31.46,31.5,70451.0,28.3092,28.3092,28.2464,28.2823,70451.0
2021-02-24 11:50:00,31.5,31.52,31.49,31.52,32642.0,28.2823,28.3003,28.2733,28.3003,32642.0
2021-02-24 12:00:00,31.52,31.54,31.5,31.51,25577.0,28.3003,28.3182,28.2823,28.2913,25577.0
2021-02-24 12:10:00,31.5,31.52,31.46,31.48,44026.0,28.2823,28.3003,28.2464,28.2643,44026.0
2021-02-24 12:20:00,31.48,31.48,31.39,31.4,56690.0,28.2643,28.2643,28.1835,28.1925,56690.0
2021-02-24 12:30:00,31.4,31.47,31.39,31.45,34577.0,28.1925,28.2554,28.1835,28.2374,34577.0
2021-02-24 12:40:00,31.45,31.45,31.39,31.43,57226.0,28.2374,28.2374,28.1835,28.2194,57226.0
2021-02-24 12:50:00,31.43,31.43,31.38,31.39,46149.0,28.2194,28.2194,28.1746,28.1835,46149.0
2021-02-24 13:00:00,31.4,31.43,31.3,31.33,74073.0,28.1925,28.2194,28.1027,28.1297,74073.0
2021-02-24 13:10:00,31.33,31.41,31.32,31.39,80087.0,28.1297,28.2015,28.1207,28.1835,80087.0
2021-02-24 13:20:00,31.39,31.45,31.33,31.42,64267.0,28.1835,28.2374,28.1297,28.2105,64267.0
2021-02-24 13:30:00,31.42,31.44,31.39,31.4,60388.0,28.2105,28.2284,28.1835,28.1925,60388.0
2021-02-24 13:40:00,31.39,31.4,31.29,31.31,152632.0,28.1835,28.1925,28.0937,28.1117,152632.0
2021-02-24 13:50:00,31.32,31.33,31.23,31.28,58776.0,28.1207,28.1297,28.0399,28.0848,58776.0
2021-02-24 14:00:00,31.29,31.3,31.18,31.23,74064.0,28.0937,28.1027,27.995,28.0399,74064.0
2021-02-24 14:10:00,31.23,31.23,31.13,31.17,84378.0,28.0399,28.0399,27.9501,27.986,84378.0
2021-02-24 14:20:00,31.17,31.26,31.16,31.25,64182.0,27.986,28.0668,27.977,28.0578,64182.0
2021-02-24 14:30:00,31.25,31.27,31.18,31.2,70225.0,28.0578,28.0758,27.995,28.0129,70225.0
2021-02-24 14:40:00,31.2,31.22,31.15,31.15,49286.0,28.0129,28.0309,27.968,27.968,49286.0
2021-02-24 14:50:00,31.15,31.16,31.09,31.11,52672.0,27.968,27.977,27.9142,27.9321,52672.0
2021-02-24 15:00:00,31.11,31.17,31.1,31.17,70307.0,27.9321,27.986,27.9232,27.986,70307.0
2021-02-24 15:10:00,31.17,31.3,31.15,31.24,213650.0,27.986,28.1027,27.968,28.0489,213650.0
2021-02-24 15:20:00,31.24,31.25,31.2,31.24,64392.0,28.0489,28.0578,28.0129,28.0489,64392.0
2021-02-24 15:30:00,31.24,31.36,31.22,31.33,119359.0,28.0489,28.1566,28.0309,28.1297,119359.0
2021-02-24 15:40:00,31.33,31.38,31.32,31.34,148371.0,28.1297,28.1746,28.1207,28.1386,148371.0
2021-02-24 15:50:00,31.34,31.47,31.33,31.46,394479.0,28.1386,28.2554,28.1297,28.2464,394479.0
2021-02-25 09:30:00,31.2,32.03,31.07,31.85,138039.0,28.0129,28.7582,27.8962,28.5965,138039.0
2021-02-25 09:40:00,31.93,32.08,31.65,31.67,72544.0,28.6684,28.803,28.417,28.4349,72544.0
2021-02-25 09:50:00,31.71,31.72,31.32,31.32,59268.0,28.4708,28.4798,28.1207,28.1207,59268.0
2021-02-25 10:00:00,31.34,31.39,30.91,31.0,183546.0,28.1386,28.1835,27.7526,27.8334,183546.0
2021-02-25 10:10:00,30.96,31.06,30.84,31.06,153984.0,27.7975,27.8872,27.6897,27.8872,153984.0
2021-02-25 10:20:00,31.06,31.15,30.74,30.8,105998.0,27.8872,27.968,27.5999,27.6538,105998.0
2021-02-25 10:30:00,30.77,30.85,30.62,30.72,114906.0,27.6269,27.6987,27.4922,27.582,114906.0
2021-02-25 10:40:00,30.7,30.88,30.67,30.76,130379.0,27.564,27.7256,27.5371,27.6179,130379.0
2021-02-25 10:50:00,30.81,30.97,30.65,30.79,112471.0,27.6628,27.8064,27.5191,27.6448,112471.0
2021-02-25 11:00:00,30.82,30.89,30.69,30.84,67087.0,27.6718,27.7346,27.555,27.6897,67087.0
2021-02-25 11:10:00,30.82,30.99,30.75,30.95,131806.0,27.6718,27.8244,27.6089,27.7885,131806.0
2021-02-25 11:20:00,30.94,31.04,30.93,30.99,186983.0,27.7795,27.8693,27.7705,27.8244,186983.0
2021-02-25 11:30:00,30.97,31.05,30.9,30.91,147186.0,27.8064,27.8783,27.7436,27.7526,147186.0
2021-02-25 11:40:00,30.9,30.92,30.66,30.66,67757.0,27.7436,27.7615,27.5281,27.5281,67757.0
2021-02-25 11:50:00,30.65,30.86,30.59,30.6,89807.0,27.5191,27.7077,27.4652,27.4742,89807.0
2021-02-25 12:00:00,30.59,30.82,30.56,30.82,97040.0,27.4652,27.6718,27.4383,27.6718,97040.0
2021-02-25 12:10:00,30.8,30.83,30.64,30.75,84718.0,27.6538,27.6807,27.5101,27.6089,84718.0
2021-02-25 12:20:00,30.75,30.77,30.51,30.62,81622.0,27.6089,27.6269,27.3934,27.4922,81622.0
2021-02-25 12:30:00,30.62,30.63,30.5,30.61,36659.0,27.4922,27.5012,27.3844,27.4832,36659.0
2021-02-25 12:40:00,30.59,30.64,30.52,30.53,51670.0,27.4652,27.5101,27.4024,27.4114,51670.0
2021-02-25 12:50:00,30.52,30.56,30.48,30.53,91447.0,27.4024,27.4383,27.3665,27.4114,91447.0
2021-02-25 13:00:00,30.53,30.57,30.42,30.5,60025.0,27.4114,27.4473,27.3126,27.3844,60025.0
2021-02-25 13:10:00,30.48,30.66,30.45,30.63,36898.0,27.3665,27.5281,27.3396,27.5012,36898.0
2021-02-25 13:20:00,30.65,30.79,30.64,30.75,60144.0,27.5191,27.6448,27.5101,27.6089,60144.0
2021-02-25 13:30:00,30.75,30.77,30.53,30.59,45561.0,27.6089,27.6269,27.4114,27.4652,45561.0
2021-02-25 13:40:00,30.57,30.66,30.54,30.58,51714.0,27.4473,27.5281,27.4204,27.4563,51714.0
2021-02-25 13:50:00,30.59,30.62,30.51,30.61,46542.0,27.4652,27.4922,27.3934,27.4832,46542.0
2021-02-25 14:00:00,30.61,30.76,30.58,30.73,61422.0,27.4832,27.6179,27.4563,27.5909,61422.0
2021-02-25 14:10:00,30.75,30.86,30.71,30.85,83017.0,27.6089,27.7077,27.573,27.6987,83017.0
2021-02-25 14:20:00,30.86,30.99,30.86,30.99,100180.0,27.7077,27.8244,27.7077,27.8244,100180.0
2021-02-25 14:30:00,30.99,31.06,30.94,30.95,139424.0,27.8244,27.8872,27.7795,27.7885,139424.0
2021-02-25 14:40:00,30.95,31.06,30.95,31.0,99007.0,27.7885,27.8872,27.7885,27.8334,99007.0
2021-02-25 14:50:00,31.0,31.03,30.92,30.99,72932.0,27.8334,27.8603,27.7615,27.8244,72932.0
2021-02-25 15:00:00,30.97,31.01,30.91,30.96,84612.0,27.8064,27.8423,27.7526,27.7975,84612.0
2021-02-25 15:10:00,30.96,31.01,30.89,30.91,168616.0,27.7975,27.8423,27.7346,27.7526,168616.0
2021-02-25 15:20:00,30.91,31.07,30.9,31.03,143005.0,27.7526,27.8962,27.7436,27.8603,143005.0
2021-02-25 15:30:00,31.02,31.04,30.9,30.91,129853.0,27.8513,27.8693,27.7436,27.7526,129853.0
2021-02-25 15:40:00,30.9,31.01,30.84,31.0,134720.0,27.7436,27.8423,27.6897,27.8334,134720.0
2021-02-25 15:50:00,31.01,31.01,30.81,30.93,596310.0,27.8423,27.8423,27.6628,27.7705,596310.0
2021-02-26 09:30:00,30.92,31.02,30.8,30.94,157703.0,27.7615,27.8513,27.6538,27.7795,157703.0
2021-02-26 09:40:00,30.94,31.19,30.93,31.05,118299.0,27.7795,28.004,27.7705,27.8783,118299.0
2021-02-26 09:50:00,31.06,31.1,30.99,30.99,94237.0,27.8872,27.9232,27.8244,27.8244,94237.0
2021-02-26 10:00:00,30.99,31.06,30.83,30.86,99489.0,27.8244,27.8872,27.6807,27.7077,99489.0
2021-02-26 10:10:00,30.86,30.91,30.8,30.88,116924.0,27.7077,27.7526,27.6538,27.7256,116924.0
2021-02-26 10:20:00,30.87,30.88,30.54,30.56,188746.0,27.7166,27.7256,27.4204,27.4383,188746.0
2021-02-26 10:30:00,30.58,30.78,30.58,30.77,61006.0,27.4563,27.6358,27.4563,27.6269,61006.0
2021-02-26 10:40:00,30.74,30.81,30.69,30.77,70040.0,27.5999,27.6628,27.555,27.6269,70040.0
2021-02-26 10:50:00,30.78,30.86,30.71,30.79,98637.0,27.6358,27.7077,27.573,27.6448,98637.0
2021-02-26 11:00:00,30.79,30.81,30.66,30.68,47995.0,27.6448,27.6628,27.5281,27.5461,47995.0
2021-02-26 11:10:00,30.67,30.68,30.55,30.59,100571.0,27.5371,27.5461,27.4293,27.4652,100571.0
2021-02-26 11:20:00,30.58,30.64,30.5,30.53,96016.0,27.4563,27.5101,27.3844,27.4114,96016.0
2021-02-26 11:30:00,30.53,30.73,30.51,30.71,63817.0,27.4114,27.5909,27.3934,27.573,63817.0
2021-02-26 11:40:00,30.7,30.73,30.64,30.71,80418.0,27.564,27.5909,27.5101,27.573,80418.0
2021-02-26 11:50:00,30.71,30.81,30.71,30.8,33222.0,27.573,27.6628,27.573,27.6538,33222.0
2021-02-26 12:00:00,30.8,30.84,30.72,30.84,42065.0,27.6538,27.6897,27.582,27.6897,42065.0
2021-02-26 12:10:00,30.85,30.94,30.82,30.87,80852.0,27.6987,27.7795,27.6718,27.7166,80852.0
2021-02-26 12:20:00,30.88,30.88,30.78,30.8,37895.0,27.7256,27.7256,27.6358,27.6538,37895.0
2021-02-26 12:30:00,30.81,30.89,30.81,30.85,48027.0,27.6628,27.7346,27.6628,27.6987,48027.0
2021-02-26 12:40:00,30.85,30.94,30.84,30.9,34166.0,27.6987,27.7795,27.6897,27.7436,34166.0
2021-02-26 12:50:00,30.89,30.94,30.87,30.92,29733.0,27.7346,27.7795,27.7166,27.7615,29733.0
2021-02-26 13:00:00,30.92,30.97,30.84,30.96,37638.0,27.7615,27.8064,27.6897,27.7975,37638.0
2021-02-26 13:10:00,30.97,30.97,30.88,30.91,57302.0,27.8064,27.8064,27.7256,27.7526,57302.0
2021-02-26 13:20:00,30.91,30.95,30.83,30.86,107617.0,27.7526,27.7885,27.6807,27.7077,107617.0
2021-02-26 13:30:00,30.86,30.86,30.62,30.68,144639.0,27.7077,27.7077,27.4922,27.5461,144639.0
2021-02-26 13:40:00,30.67,30.72,30.51,30.55,75972.0,27.5371,27.582,27.3934,27.4293,75972.0
2021-02-26 13:50:00,30.55,30.62,30.5,30.55,66510.0,27.4293,27.4922,27.3844,27.4293,66510.0
2021-02-26 14:00:00,30.55,30.58,30.51,30.55,78395.0,27.4293,27.4563,27.3934,27.4293,78395.0
2021-02-26 14:10:00,30.55,30.58,30.45,30.46,84556.0,27.4293,27.4563,27.3396,27.3485,84556.0
2021-02-26 14:20:00,30.46,30.54,30.45,30.51,105869.0,27.3485,27.4204,27.3396,27.3934,105869.0
2021-02-26 14:30:00,30.51,30.6,30.48,30.55,104936.0,27.3934,27.4742,27.3665,27.4293,104936.0
2021-02-26 14:40:00,30.55,30.63,30.53,30.59,142060.0,27.4293,27.5012,27.4114,27.4652,142060.0
2021-02-26 14:50:00,30.58,30.58,30.43,30.46,94551.0,27.4563,27.4563,27.3216,27.3485,94551.0
2021-02-26 15:00:00,30.46,30.6,30.46,30.6,134125.0,27.3485,27.4742,27.3485,27.4742,134125.0
2021-02-26 15:10:00,30.59,30.6,30.46,30.48,102505.0,27.4652,27.4742,27.3485,27.3665,102505.0
2021-02-26 15:20:00,30.48,30.5,30.32,30.33,95924.0,27.3665,27.3844,27.2228,27.2318,95924.0
2021-02-26 15:30:00,30.33,30.38,30.28,30.32,137402.0,27.2318,27.2767,27.1869,27.2228,137402.0
2021-02-26 15:40:00,30.31,30.51,30.29,30.5,284754.0,27.2139,27.3934,27.1959,27.3844,284754.0
2021-02-26 15:50:00,30.5,30.84,30.48,30.53,1315811.0,27.3844,27.6897,27.3665,27.4114,1315811.0
2021-03-01 09:30:00,30.78,31.0,30.65,30.97,144532.0,27.6358,27.8334,27.5191,27.8064,144532.0
2021-03-01 09:40:00,30.97,31.03,30.88,30.98,154725.0,27.8064,27.8603,27.7256,27.8154,154725.0
2021-03-01 09:50:00,30.97,31.01,30.63,30.64,269039.0,27.8064,27.8423,27.5012,27.5101,269039.0
2021-03-01 10:00:00,30.66,30.66,30.5,30.52,204372.0,27.5281,27.5281,27.3844,27.4024,204372.0
2021-03-01 10:10:00,30.52,30.62,30.45,30.57,132477.0,27.4024,27.4922,27.3396,27.4473,132477.0
2021-03-01 10:20:00,30.56,30.66,30.51,30.62,154552.0,27.4383,27.5281,27.3934,27.4922,154552.0
2021-03-01 10:30:00,30.63,30.7,30.59,30.65,71576.0,27.5012,27.564,27.4652,27.5191,71576.0
2021-03-01 10:40:00,30.65,30.74,30.59,30.71,67553.0,27.5191,27.5999,27.4652,27.573,67553.0
2021-03-01 10:50:00,30.71,30.77,30.7,30.77,44829.0,27.573,27.6269,27.564,27.6269,44829.0
2021-03-01 11:00:00,30.77,30.79,30.67,30.74,107870.0,27.6269,27.6448,27.5371,27.5999,107870.0
2021-03-01 11:10:00,30.73,30.76,30.69,30.75,80052.0,27.5909,27.6179,27.555,27.6089,80052.0
2021-03-01 11:20:00,30.75,30.81,30.71,30.81,64017.0,27.6089,27.6628,27.573,27.6628,64017.0
2021-03-01 11:30:00,30.81,30.89,30.81,30.86,48100.0,27.6628,27.7346,27.6628,27.7077,48100.0
2021-03-01 11:40:00,30.86,30.89,30.82,30.83,49768.0,27.7077,27.7346,27.6718,27.6807,49768.0
2021-03-01 11:50:00,30.83,30.93,30.82,30.93,48013.0,27.6807,27.7705,27.6718,27.7705,48013.0
2021-03-01 12:00:00,30.93,30.99,30.92,30.96,46175.0,27.7705,27.8244,27.7615,27.7975,46175.0
2021-03-01 12:10:00,30.96,30.97,30.9,30.96,186565.0,27.7975,27.8064,27.7436,27.7975,186565.0
2021-03-01 12:20:00,30.96,31.0,30.92,31.0,90434.0,27.7975,27.8334,27.7615,27.8334,90434.0
2021-03-01 12:30:00,31.0,31.0,30.92,30.96,117912.0,27.8334,27.8334,27.7615,27.7975,117912.0
2021-03-01 12:40:00,30.96,30.99,30.94,30.99,52277.0,27.7975,27.8244,27.7795,27.8244,52277.0
2021-03-01 12:50:00,30.99,31.05,30.93,30.96,48078.0,27.8244,27.8783,27.7705,27.7975,48078.0
2021-03-01 13:00:00,30.96,30.96,30.88,30.91,52674.0,27.7975,27.7975,27.7256,27.7526,52674.0
2021-03-01 13:10:00,30.91,30.93,30.9,30.92,45603.0,27.7526,27.7705,27.7436,27.7615,45603.0
2021-03-01 13:20:00,30.92,30.95,30.9,30.95,82610.0,27.7615,27.7885,27.7436,27.7885,82610.0
2021-03-01 13:30:00,30.95,31.02,30.94,31.02,63178.0,27.7885,27.8513,27.7795,27.8513,63178.0
2021-03-01 13:40:00,31.02,31.05,30.98,31.05,74569.0,27.8513,27.8783,27.8154,27.8783,74569.0
2021-03-01 13:50:00,31.05,31.09,31.02,31.06,52050.0,27.8783,27.9142,27.8513,27.8872,52050.0
2021-03-01 14:00:00,31.06,31.1,31.04,31.07,125743.0,27.8872,27.9232,27.8693,27.8962,125743.0
2021-03-01 14:10:00,31.06,31.06,30.98,30.99,62672.0,27.8872,27.8872,27.8154,27.8244,62672.0
2021-03-01 14:20:00,31.0,31.03,30.95,31.01,66615.0,27.8334,27.8603,27.7885,27.8423,66615.0
2021-03-01 14:30:00,31.0,31.01,30.97,30.97,65668.0,27.8334,27.8423,27.8064,27.8064,65668.0
2021-03-01 14:40:00,30.97,31.02,30.96,30.96,71562.0,27.8064,27.8513,27.7975,27.7975,71562.0
2021-03-01 14:50:00,30.97,31.02,30.96,31.01,67641.0,27.8064,27.8513,27.7975,27.8423,67641.0
2021-03-01 15:00:00,31.01,31.01,30.95,31.01,57808.0,27.8423,27.8423,27.7885,27.8423,57808.0
2021-03-01 15:10:00,31.01,31.01,30.97,31.0,57040.0,27.8423,27.8423,27.8064,27.8334,57040.0
2021-03-01 15:20:00,31.0,31.02,30.97,30.98,49662.0,27.8334,27.8513,27.8064,27.8154,49662.0
2021-03-01 15:30:00,30.98,31.0,30.92,30.95,105299.0,27.8154,27.8334,27.7615,27.7885,105299.0
2021-03-01 15:40:00,30.95,30.98,30.84,30.88,131377.0,27.7885,27.8154,27.6897,27.7256,131377.0
2021-03-01 15:50:00,30.87,30.93,30.79,30.89,598962.0,27.7166,27.7705,27.6448,27.7346,598962.0
2021-03-02 09:30:00,30.94,31.16,30.9,30.95,241571.0,27.7795,27.977,27.7436,27.7885,241571.0
2021-03-02 09:40:00,30.95,30.99,30.86,30.88,89193.0,27.7885,27.8244,27.7077,27.7256,89193.0
2021-03-02 09:50:00,30.86,30.96,30.83,30.88,67640.0,27.7077,27.7975,27.6807,27.7256,67640.0
2021-03-02 10:00:00,30.87,31.01,30.86,30.93,70723.0,27.7166,27.8423,27.7077,27.7705,70723.0
2021-03-02 10:10:00,30.93,31.04,30.87,30.99,110662.0,27.7705,27.8693,27.7166,27.8244,110662.0
2021-03-02 10:20:00,30.99,31.01,30.9,30.91,77259.0,27.8244,27.8423,27.7436,27.7526,77259.0
2021-03-02 10:30:00,30.91,31.01,30.9,30.98,57327.0,27.7526,27.8423,27.7436,27.8154,57327.0
2021-03-02 10:40:00,30.98,31.01,30.96,30.98,74047.0,27.8154,27.8423,27.7975,27.8154,74047.0
2021-03-02 10:50:00,30.97,30.97,30.91,30.95,33717.0,27.8064,27.8064,27.7526,27.7885,33717.0
2021-03-02 11:00:00,30.94,31.01,30.89,30.96,76491.0,27.7795,27.8423,27.7346,27.7975,76491.0
2021-03-02 11:10:00,30.97,30.98,30.89,30.96,57721.0,27.8064,27.8154,27.7346,27.7975,57721.0
2021-03-02 11:20:00,30.96,30.98,30.91,30.97,55301.0,27.7975,27.8154,27.7526,27.8064,55301.0
2021-03-02 11:30:00,30.98,30.98,30.92,30.96,50952.0,27.8154,27.8154,27.7615,27.7975,50952.0
2021-03-02 11:40:00,30.96,30.99,30.93,30.95,68351.0,27.7975,27.8244,27.7705,27.7885,68351.0
2021-03-02 11:50:00,30.95,30.98,30.92,30.94,49793.0,27.7885,27.8154,27.7615,27.7795,49793.0
2021-03-02 12:00:00,30.94,31.0,30.93,30.97,55278.0,27.7795,27.8334,27.7705,27.8064,55278.0
2021-03-02 12:10:00,30.97,31.04,30.97,31.04,46809.0,27.8064,27.8693,27.8064,27.8693,46809.0
2021-03-02 12:20:00,31.04,31.04,30.95,30.99,64052.0,27.8693,27.8693,27.7885,27.8244,64052.0
2021-03-02 12:30:00,30.99,31.03,30.98,30.99,60546.0,27.8244,27.8603,27.8154,27.8244,60546.0
2021-03-02 12:40:00,31.0,31.02,30.97,31.0,75459.0,27.8334,27.8513,27.8064,27.8334,75459.0
2021-03-02 12:50:00,31.01,31.04,30.94,30.94,47083.0,27.8423,27.8693,27.7795,27.7795,47083.0
2021-03-02 13:00:00,30.95,30.99,30.93,30.96,40835.0,27.7885,27.8244,27.7705,27.7975,40835.0
2021-03-02 13:10:00,30.96,30.98,30.95,30.96,28220.0,27.7975,27.8154,27.7885,27.7975,28220.0
2021-03-02 13:20:00,30.96,31.0,30.92,30.94,56502.0,27.7975,27.8334,27.7615,27.7795,56502.0
2021-03-02 13:30:00,30.94,30.99,30.93,30.96,51848.0,27.7795,27.8244,27.7705,27.7975,51848.0
2021-03-02 13:40:00,30.96,30.96,30.92,30.94,46762.0,27.7975,27.7975,27.7615,27.7795,46762.0
2021-03-02 13:50:00,30.93,30.96,30.9,30.93,96788.0,27.7705,27.7975,27.7436,27.7705,96788.0
2021-03-02 14:00:00,30.94,30.97,30.89,30.91,50064.0,27.7795,27.8064,27.7346,27.7526,50064.0
2021-03-02 14:10:00,30.92,30.93,30.89,30.9,36703.0,27.7615,27.7705,27.7346,27.7436,36703.0
2021-03-02 14:20:00,30.91,31.0,30.9,30.95,61066.0,27.7526,27.8334,27.7436,27.7885,61066.0
2021-03-02 14:30:00,30.95,31.01,30.94,31.0,41267.0,27.7885,27.8423,27.7795,27.8334,41267.0
2021-03-02 14:40:00,31.0,31.01,30.95,30.95,63257.0,27.8334,27.8423,27.7885,27.7885,63257.0
2021-03-02 14:50:00,30.96,31.01,30.95,30.95,76294.0,27.7975,27.8423,27.7885,27.7885,76294.0
2021-03-02 15:00:00,30.95,31.01,30.94,30.99,82177.0,27.7885,27.8423,27.7795,27.8244,82177.0
2021-03-02 15:10:00,30.99,30.99,30.87,30.89,85275.0,27.8244,27.8244,27.7166,27.7346,85275.0
2021-03-02 15:20:00,30.88,30.9,30.85,30.85,70321.0,27.7256,27.7436,27.6987,27.6987,70321.0
2021-03-02 15:30:00,30.85,30.89,30.82,30.84,104414.0,27.6987,27.7346,27.6718,27.6897,104414.0
2021-03-02 15:40:00,30.84,30.89,30.82,30.83,110194.0,27.6897,27.7346,27.6718,27.6807,110194.0
2021-03-02 15:50:00,30.82,30.82,30.73,30.77,378533.0,27.6718,27.6718,27.5909,27.6269,378533.0
2021-03-03 09:30:00,30.65,30.78,30.58,30.6,173917.0,27.5191,27.6358,27.4563,27.4742,173917.0
2021-03-03 09:40:00,30.6,30.69,30.57,30.69,108271.0,27.4742,27.555,27.4473,27.555,108271.0
2021-03-03 09:50:00,30.68,30.77,30.6,30.64,130280.0,27.5461,27.6269,27.4742,27.5101,130280.0
2021-03-03 10:00:00,30.62,30.81,30.62,30.79,94988.0,27.4922,27.6628,27.4922,27.6448,94988.0
2021-03-03 10:10:00,30.78,30.9,30.71,30.9,190319.0,27.6358,27.7436,27.573,27.7436,190319.0
2021-03-03 10:20:00,30.91,31.01,30.89,30.96,152633.0,27.7526,27.8423,27.7346,27.7975,152633.0
2021-03-03 10:30:00,30.96,31.09,30.89,31.04,98721.0,27.7975,27.9142,27.7346,27.8693,98721.0
2021-03-03 10:40:00,31.04,31.05,30.9,31.0,98386.0,27.8693,27.8783,27.7436,27.8334,98386.0
2021-03-03 10:50:00,30.99,31.01,30.93,31.0,75749.0,27.8244,27.8423,27.7705,27.8334,75749.0
2021-03-03 11:00:00,31.0,31.02,30.89,30.91,80430.0,27.8334,27.8513,27.7346,27.7526,80430.0
2021-03-03 11:10:00,30.91,30.95,30.82,30.93,71902.0,27.7526,27.7885,27.6718,27.7705,71902.0
2021-03-03 11:20:00,30.94,31.02,30.93,31.02,46274.0,27.7795,27.8513,27.7705,27.8513,46274.0
2021-03-03 11:30:00,31.02,31.03,30.99,31.02,169626.0,27.8513,27.8603,27.8244,27.8513,169626.0
2021-03-03 11:40:00,31.02,31.13,31.01,31.11,87649.0,27.8513,27.9501,27.8423,27.9321,87649.0
2021-03-03 11:50:00,31.11,31.13,31.06,31.06,39182.0,27.9321,27.9501,27.8872,27.8872,39182.0
2021-03-03 12:00:00,31.06,31.09,31.04,31.07,46926.0,27.8872,27.9142,27.8693,27.8962,46926.0
2021-03-03 12:10:00,31.07,31.08,31.01,31.07,38474.0,27.8962,27.9052,27.8423,27.8962,38474.0
2021-03-03 12:20:00,31.07,31.11,31.05,31.08,43792.0,27.8962,27.9321,27.8783,27.9052,43792.0
2021-03-03 12:30:00,31.08,31.08,31.03,31.05,50789.0,27.9052,27.9052,27.8603,27.8783,50789.0
2021-03-03 12:40:00,31.05,31.14,31.02,31.14,49030.0,27.8783,27.9591,27.8513,27.9591,49030.0
2021-03-03 12:50:00,31.14,31.18,31.04,31.04,50772.0,27.9591,27.995,27.8693,27.8693,50772.0
2021-03-03 13:00:00,31.04,31.09,31.02,31.05,70447.0,27.8693,27.9142,27.8513,27.8783,70447.0
2021-03-03 13:10:00,31.05,31.14,31.02,31.13,47572.0,27.8783,27.9591,27.8513,27.9501,47572.0
2021-03-03 13:20:00,31.14,31.19,31.12,31.15,61741.0,27.9591,28.004,27.9411,27.968,61741.0
2021-03-03 13:30:00,31.15,31.15,31.06,31.08,184913.0,27.968,27.968,27.8872,27.9052,184913.0
2021-03-03 13:40:00,31.07,31.1,30.96,30.99,65068.0,27.8962,27.9232,27.7975,27.8244,65068.0
2021-03-03 13:50:00,31.0,31.02,30.97,31.01,51889.0,27.8334,27.8513,27.8064,27.8423,51889.0
2021-03-03 14:00:00,31.0,31.03,30.92,30.93,71448.0,27.8334,27.8603,27.7615,27.7705,71448.0
2021-03-03 14:10:00,30.93,30.94,30.83,30.85,131550.0,27.7705,27.7795,27.6807,27.6987,131550.0
2021-03-03 14:20:00,30.85,30.91,30.81,30.82,74685.0,27.6987,27.7526,27.6628,27.6718,74685.0
2021-03-03 14:30:00,30.81,30.82,30.74,30.78,95270.0,27.6628,27.6718,27.5999,27.6358,95270.0
2021-03-03 14:40:00,30.77,30.79,30.69,30.73,98692.0,27.6269,27.6448,27.555,27.5909,98692.0
2021-03-03 14:50:00,30.74,30.85,30.74,30.85,59756.0,27.5999,27.6987,27.5999,27.6987,59756.0
2021-03-03 15:00:00,30.85,30.85,30.77,30.81,89122.0,27.6987,27.6987,27.6269,27.6628,89122.0
2021-03-03 15:10:00,30.81,30.89,30.73,30.77,146283.0,27.6628,27.7346,27.5909,27.6269,146283.0
2021-03-03 15:20:00,30.77,30.79,30.67,30.7,89443.0,27.6269,27.6448,27.5371,27.564,89443.0
2021-03-03 15:30:00,30.7,30.75,30.68,30.75,84513.0,27.564,27.6089,27.5461,27.6089,84513.0
2021-03-03 15:40:00,30.75,30.76,30.67,30.69,121589.0,27.6089,27.6179,27.5371,27.555,121589.0
2021-03-03 15:50:00,30.68,30.68,30.57,30.61,578736.0,27.5461,27.5461,27.4473,27.4832,578736.0
2021-03-04 09:30:00,30.67,30.88,30.66,30.87,127722.0,27.5371,27.7256,27.5281,27.7166,127722.0
2021-03-04 09:40:00,30.87,31.0,30.84,30.88,78647.0,27.7166,27.8334,27.6897,27.7256,78647.0
2021-03-04 09:50:00,30.86,30.96,30.82,30.94,79221.0,27.7077,27.7975,27.6718,27.7795,79221.0
2021-03-04 10:00:00,30.94,31.06,30.92,30.96,83511.0,27.7795,27.8872,27.7615,27.7975,83511.0
2021-03-04 10:10:00,30.96,31.05,30.93,30.95,110353.0,27.7975,27.8783,27.7705,27.7885,110353.0
2021-03-04 10:20:00,30.94,31.07,30.93,31.07,146546.0,27.7795,27.8962,27.7705,27.8962,146546.0
2021-03-04 10:30:00,31.07,31.35,31.03,31.32,113315.0,27.8962,28.1476,27.8603,28.1207,113315.0
2021-03-04 10:40:00,31.31,31.33,31.17,31.25,83385.0,28.1117,28.1297,27.986,28.0578,83385.0
2021-03-04 10:50:00,31.25,31.31,31.21,31.28,76341.0,28.0578,28.1117,28.0219,28.0848,76341.0
2021-03-04 11:00:00,31.28,31.38,31.25,31.26,72951.0,28.0848,28.1746,28.0578,28.0668,72951.0
2021-03-04 11:10:00,31.28,31.31,31.22,31.3,52527.0,28.0848,28.1117,28.0309,28.1027,52527.0
2021-03-04 11:20:00,31.3,31.33,31.2,31.24,92496.0,28.1027,28.1297,28.0129,28.0489,92496.0
2021-03-04 11:30:00,31.24,31.31,31.23,31.31,68942.0,28.0489,28.1117,28.0399,28.1117,68942.0
2021-03-04 11:40:00,31.3,31.45,31.3,31.42,116973.0,28.1027,28.2374,28.1027,28.2105,116973.0
2021-03-04 11:50:00,31.41,31.44,31.36,31.4,48172.0,28.2015,28.2284,28.1566,28.1925,48172.0
2021-03-04 12:00:00,31.4,31.43,31.37,31.39,59201.0,28.1925,28.2194,28.1656,28.1835,59201.0
2021-03-04 12:10:00,31.39,31.39,31.19,31.25,87095.0,28.1835,28.1835,28.004,28.0578,87095.0
2021-03-04 12:20:00,31.26,31.27,30.95,31.06,123493.0,28.0668,28.0758,27.7885,27.8872,123493.0
2021-03-04 12:30:00,31.05,31.07,30.94,31.03,76972.0,27.8783,27.8962,27.7795,27.8603,76972.0
2021-03-04 12:40:00,31.02,31.08,30.91,30.94,47724.0,27.8513,27.9052,27.7526,27.7795,47724.0
2021-03-04 12:50:00,30.94,31.01,30.8,30.89,46801.0,27.7795,27.8423,27.6538,27.7346,46801.0
2021-03-04 13:00:00,30.89,30.98,30.84,30.92,63215.0,27.7346,27.8154,27.6897,27.7615,63215.0
2021-03-04 13:10:00,30.92,30.97,30.86,30.94,93662.0,27.7615,27.8064,27.7077,27.7795,93662.0
2021-03-04 13:20:00,30.94,31.0,30.87,30.97,84293.0,27.7795,27.8334,27.7166,27.8064,84293.0
2021-03-04 13:30:00,30.97,30.98,30.86,30.95,104066.0,27.8064,27.8154,27.7077,27.7885,104066.0
2021-03-04 13:40:00,30.94,31.0,30.79,30.82,64043.0,27.7795,27.8334,27.6448,27.6718,64043.0
2021-03-04 13:50:00,30.82,30.84,30.73,30.74,53445.0,27.6718,27.6897,27.5909,27.5999,53445.0
2021-03-04 14:00:00,30.75,31.04,30.75,31.02,162928.0,27.6089,27.8693,27.6089,27.8513,162928.0
2021-03-04 14:10:00,31.02,31.1,30.99,31.08,103825.0,27.8513,27.9232,27.8244,27.9052,103825.0
2021-03-04 14:20:00,31.08,31.2,31.08,31.13,89621.0,27.9052,28.0129,27.9052,27.9501,89621.0
2021-03-04 14:30:00,31.12,31.12,30.96,30.98,47644.0,27.9411,27.9411,27.7975,27.8154,47644.0
2021-03-04 14:40:00,30.98,31.11,30.97,31.07,62166.0,27.8154,27.9321,27.8064,27.8962,62166.0
2021-03-04 14:50:00,31.06,31.07,31.0,31.02,60984.0,27.8872,27.8962,27.8334,27.8513,60984.0
2021-03-04 15:00:00,31.02,31.02,30.85,30.86,70545.0,27.8513,27.8513,27.6987,27.7077,70545.0
2021-03-04 15:10:00,30.85,30.87,30.74,30.79,81742.0,27.6987,27.7166,27.5999,27.6448,81742.0
2021-03-04 15:20:00,30.78,30.9,30.73,30.82,149288.0,27.6358,27.7436,27.5909,27.6718,149288.0
2021-03-04 15:30:00,30.82,30.95,30.77,30.87,133795.0,27.6718,27.7885,27.6269,27.7166,133795.0
2021-03-04 15:40:00,30.87,30.94,30.85,30.89,123330.0,27.7166,27.7795,27.6987,27.7346,123330.0
2021-03-04 15:50:00,30.9,30.93,30.79,30.87,499179.0,27.7436,27.7705,27.6448,27.7166,499179.0
2021-03-05 09:30:00,31.14,31.19,31.01,31.11,109340.0,27.9591,28.004,27.8423,27.9321,109340.0
2021-03-05 09:40:00,31.11,31.15,30.97,30.99,86360.0,27.9321,27.968,27.8064,27.8244,86360.0
2021-03-05 09:50:00,30.97,31.08,30.96,31.06,60211.0,27.8064,27.9052,27.7975,27.8872,60211.0
2021-03-05 10:00:00,31.05,31.19,31.05,31.08,82187.0,27.8783,28.004,27.8783,27.9052,82187.0
2021-03-05 10:10:00,31.08,31.11,30.93,31.05,81758.0,27.9052,27.9321,27.7705,27.8783,81758.0
2021-03-05 10:20:00,31.04,31.11,30.98,30.98,88563.0,27.8693,27.9321,27.8154,27.8154,88563.0
2021-03-05 10:30:00,30.98,31.16,30.95,31.09,109190.0,27.8154,27.977,27.7885,27.9142,109190.0
2021-03-05 10:40:00,31.09,31.16,31.06,31.11,84383.0,27.9142,27.977,27.8872,27.9321,84383.0
2021-03-05 10:50:00,31.1,31.14,31.03,31.04,62583.0,27.9232,27.9591,27.8603,27.8693,62583.0
2021-03-05 11:00:00,31.04,31.3,31.04,31.23,91904.0,27.8693,28.1027,27.8693,28.0399,91904.0
2021-03-05 11:10:00,31.24,31.39,31.24,31.38,196621.0,28.0489,28.1835,28.0489,28.1746,196621.0
2021-03-05 11:20:00,31.38,31.39,31.27,31.38,63569.0,28.1746,28.1835,28.0758,28.1746,63569.0
2021-03-05 11:30:00,31.37,31.47,31.3,31.33,89423.0,28.1656,28.2554,28.1027,28.1297,89423.0
2021-03-05 11:40:00,31.33,31.37,31.22,31.35,66517.0,28.1297,28.1656,28.0309,28.1476,66517.0
2021-03-05 11:50:00,31.35,31.38,31.31,31.37,97425.0,28.1476,28.1746,28.1117,28.1656,97425.0
2021-03-05 12:00:00,31.39,31.47,31.38,31.42,77815.0,28.1835,28.2554,28.1746,28.2105,77815.0
2021-03-05 12:10:00,31.43,31.58,31.42,31.57,60722.0,28.2194,28.3541,28.2105,28.3451,60722.0
2021-03-05 12:20:00,31.57,31.67,31.55,31.66,62247.0,28.3451,28.4349,28.3272,28.426,62247.0
2021-03-05 12:30:00,31.65,31.67,31.43,31.44,101940.0,28.417,28.4349,28.2194,28.2284,101940.0
2021-03-05 12:40:00,31.44,31.45,31.31,31.32,61702.0,28.2284,28.2374,28.1117,28.1207,61702.0
2021-03-05 12:50:00,31.33,31.41,31.32,31.39,58604.0,28.1297,28.2015,28.1207,28.1835,58604.0
2021-03-05 13:00:00,31.37,31.41,31.29,31.39,74557.0,28.1656,28.2015,28.0937,28.1835,74557.0
2021-03-05 13:10:00,31.38,31.44,31.34,31.42,61689.0,28.1746,28.2284,28.1386,28.2105,61689.0
2021-03-05 13:20:00,31.41,31.44,31.33,31.37,73378.0,28.2015,28.2284,28.1297,28.1656,73378.0
2021-03-05 13:30:00,31.38,31.45,31.33,31.44,64111.0,28.1746,28.2374,28.1297,28.2284,64111.0
2021-03-05 13:40:00,31.45,31.45,31.39,31.42,61127.0,28.2374,28.2374,28.1835,28.2105,61127.0
2021-03-05 13:50:00,31.41,31.46,31.38,31.44,67433.0,28.2015,28.2464,28.1746,28.2284,67433.0
2021-03-05 14:00:00,31.44,31.5,31.4,31.41,76744.0,28.2284,28.2823,28.1925,28.2015,76744.0
2021-03-05 14:10:00,31.41,31.52,31.39,31.44,92756.0,28.2015,28.3003,28.1835,28.2284,92756.0
2021-03-05 14:20:00,31.45,31.52,31.43,31.49,90384.0,28.2374,28.3003,28.2194,28.2733,90384.0
2021-03-05 14:30:00,31.49,31.59,31.49,31.59,91821.0,28.2733,28.3631,28.2733,28.3631,91821.0
2021-03-05 14:40:00,31.6,31.61,31.55,31.57,62892.0,28.3721,28.3811,28.3272,28.3451,62892.0
2021-03-05 14:50:00,31.56,31.59,31.54,31.55,65271.0,28.3362,28.3631,28.3182,28.3272,65271.0
2021-03-05 15:00:00,31.54,31.56,31.52,31.54,84567.0,28.3182,28.3362,28.3003,28.3182,84567.0
2021-03-05 15:10:00,31.54,31.67,31.53,31.65,95011.0,28.3182,28.4349,28.3092,28.417,95011.0
2021-03-05 15:20:00,31.65,31.65,31.56,31.61,275074.0,28.417,28.417,28.3362,28.3811,275074.0
2021-03-05 15:30:00,31.61,31.69,31.58,31.61,167271.0,28.3811,28.4529,28.3541,28.3811,167271.0
2021-03-05 15:40:00,31.6,31.61,31.52,31.6,162180.0,28.3721,28.3811,28.3003,28.3721,162180.0
2021-03-05 15:50:00,31.6,31.74,31.53,31.54,971223.0,28.3721,28.4978,28.3092,28.3182,971223.0
2021-03-08 09:30:00,31.65,32.06,31.56,31.9,231884.0,28.417,28.7851,28.3362,28.6414,231884.0
2021-03-08 09:40:00,31.91,31.93,31.74,31.83,138167.0,28.6504,28.6684,28.4978,28.5786,138167.0
2021-03-08 09:50:00,31.84,31.98,31.78,31.8,135424.0,28.5876,28.7133,28.5337,28.5516,135424.0
2021-03-08 10:00:00,31.79,32.04,31.78,31.99,137956.0,28.5427,28.7671,28.5337,28.7222,137956.0
2021-03-08 10:10:00,32.0,32.17,31.98,32.13,126656.0,28.7312,28.8839,28.7133,28.8479,126656.0
2021-03-08 10:20:00,32.13,32.24,32.1,32.23,123674.0,28.8479,28.9467,28.821,28.9377,123674.0
2021-03-08 10:30:00,32.24,32.25,32.05,32.08,118110.0,28.9467,28.9557,28.7761,28.803,118110.0
2021-03-08 10:40:00,32.08,32.08,31.95,32.04,106177.0,28.803,28.803,28.6863,28.7671,106177.0
2021-03-08 10:50:00,32.05,32.09,32.0,32.04,104657.0,28.7761,28.812,28.7312,28.7671,104657.0
2021-03-08 11:00:00,32.04,32.16,32.03,32.11,129800.0,28.7671,28.8749,28.7582,28.83,129800.0
2021-03-08 11:10:00,32.11,32.13,32.05,32.13,162968.0,28.83,28.8479,28.7761,28.8479,162968.0
2021-03-08 11:20:00,32.13,32.27,32.12,32.27,126062.0,28.8479,28.9736,28.839,28.9736,126062.0
2021-03-08 11:30:00,32.27,32.29,32.19,32.29,64564.0,28.9736,28.9916,28.9018,28.9916,64564.0
2021-03-08 11:40:00,32.29,32.29,32.23,32.25,74544.0,28.9916,28.9916,28.9377,28.9557,74544.0
2021-03-08 11:50:00,32.25,32.3,32.16,32.17,84712.0,28.9557,29.0006,28.8749,28.8839,84712.0
2021-03-08 12:00:00,32.18,32.28,32.18,32.27,97936.0,28.8928,28.9826,28.8928,28.9736,97936.0
2021-03-08 12:10:00,32.27,32.43,32.27,32.41,101155.0,28.9736,29.1173,28.9736,29.0993,101155.0
2021-03-08 12:20:00,32.41,32.61,32.39,32.55,209767.0,29.0993,29.2789,29.0814,29.225,209767.0
2021-03-08 12:30:00,32.56,32.61,32.55,32.58,74340.0,29.234,29.2789,29.225,29.252,74340.0
2021-03-08 12:40:00,32.58,32.59,32.5,32.5,192024.0,29.252,29.261,29.1801,29.1801,192024.0
2021-03-08 12:50:00,32.51,32.51,32.45,32.48,84039.0,29.1891,29.1891,29.1353,29.1622,84039.0
2021-03-08 13:00:00,32.48,32.49,32.42,32.46,77551.0,29.1622,29.1712,29.1083,29.1442,77551.0
2021-03-08 13:10:00,32.45,32.53,32.41,32.51,63268.0,29.1353,29.2071,29.0993,29.1891,63268.0
2021-03-08 13:20:00,32.5,32.6,32.48,32.55,178354.0,29.1801,29.2699,29.1622,29.225,178354.0
2021-03-08 13:30:00,32.55,32.56,32.43,32.52,136305.0,29.225,29.234,29.1173,29.1981,136305.0
2021-03-08 13:40:00,32.52,32.6,32.46,32.55,95353.0,29.1981,29.2699,29.1442,29.225,95353.0
2021-03-08 13:50:00,32.54,32.54,32.35,32.38,127921.0,29.2161,29.2161,29.0455,29.0724,127921.0
2021-03-08 14:00:00,32.38,32.41,32.31,32.39,125332.0,29.0724,29.0993,29.0096,29.0814,125332.0
2021-03-08 14:10:00,32.39,32.62,32.38,32.57,79670.0,29.0814,29.2879,29.0724,29.243,79670.0
2021-03-08 14:20:00,32.57,32.67,32.53,32.66,148092.0,29.243,29.3328,29.2071,29.3238,148092.0
2021-03-08 14:30:00,32.66,32.68,32.55,32.56,146998.0,29.3238,29.3418,29.225,29.234,146998.0
2021-03-08 14:40:00,32.56,32.59,32.38,32.41,94592.0,29.234,29.261,29.0724,29.0993,94592.0
2021-03-08 14:50:00,32.41,32.47,32.37,32.43,70263.0,29.0993,29.1532,29.0634,29.1173,70263.0
2021-03-08 15:00:00,32.44,32.47,32.34,32.42,94383.0,29.1263,29.1532,29.0365,29.1083,94383.0
2021-03-08 15:10:00,32.42,32.54,32.42,32.48,100910.0,29.1083,29.2161,29.1083,29.1622,100910.0
2021-03-08 15:20:00,32.49,32.67,32.49,32.53,208157.0,29.1712,29.3328,29.1712,29.2071,208157.0
2021-03-08 15:30:00,32.54,32.57,32.43,32.48,178820.0,29.2161,29.243,29.1173,29.1622,178820.0
2021-03-08 15:40:00,32.47,32.52,32.44,32.47,165996.0,29.1532,29.1981,29.1263,29.1532,165996.0
2021-03-08 15:50:00,32.48,32.52,32.42,32.49,607931.0,29.1622,29.1981,29.1083,29.1712,607931.0
2021-03-09 09:30:00,32.69,32.85,32.6,32.77,164205.0,29.3507,29.4944,29.2699,29.4226,164205.0
2021-03-09 09:40:00,32.74,32.94,32.72,32.91,163740.0,29.3956,29.5752,29.3777,29.5483,163740.0
2021-03-09 09:50:00,32.92,33.15,32.85,32.87,151867.0,29.5572,29.7637,29.4944,29.5123,151867.0
2021-03-09 10:00:00,32.88,32.98,32.8,32.84,106283.0,29.5213,29.6111,29.4495,29.4854,106283.0
2021-03-09 10:10:00,32.85,32.96,32.83,32.92,92114.0,29.4944,29.5932,29.4764,29.5572,92114.0
2021-03-09 10:20:00,32.93,32.95,32.82,32.9,110429.0,29.5662,29.5842,29.4675,29.5393,110429.0
2021-03-09 10:30:00,32.91,33.03,32.87,33.02,181910.0,29.5483,29.656,29.5123,29.647,181910.0
2021-03-09 10:40:00,33.02,33.08,32.95,33.0,146890.0,29.647,29.7009,29.5842,29.6291,146890.0
2021-03-09 10:50:00,32.99,33.05,32.92,32.98,202581.0,29.6201,29.674,29.5572,29.6111,202581.0
2021-03-09 11:00:00,32.98,33.09,32.93,33.05,178670.0,29.6111,29.7099,29.5662,29.674,178670.0
2021-03-09 11:10:00,33.05,33.21,33.04,33.2,128732.0,29.674,29.8176,29.665,29.8086,128732.0
2021-03-09 11:20:00,33.2,33.24,33.09,33.09,152778.0,29.8086,29.8446,29.7099,29.7099,152778.0
2021-03-09 11:30:00,33.09,33.2,33.09,33.16,94831.0,29.7099,29.8086,29.7099,29.7727,94831.0
2021-03-09 11:40:00,33.16,33.16,33.04,33.09,98069.0,29.7727,29.7727,29.665,29.7099,98069.0
2021-03-09 11:50:00,33.09,33.12,33.09,33.11,83153.0,29.7099,29.7368,29.7099,29.7278,83153.0
2021-03-09 12:00:00,33.11,33.17,33.07,33.14,89115.0,29.7278,29.7817,29.6919,29.7548,89115.0
2021-03-09 12:10:00,33.14,33.22,33.1,33.2,67521.0,29.7548,29.8266,29.7189,29.8086,67521.0
2021-03-09 12:20:00,33.2,33.24,33.14,33.19,84251.0,29.8086,29.8446,29.7548,29.7997,84251.0
2021-03-09 12:30:00,33.19,33.22,33.17,33.21,103138.0,29.7997,29.8266,29.7817,29.8176,103138.0
2021-03-09 12:40:00,33.21,33.26,33.17,33.18,83001.0,29.8176,29.8625,29.7817,29.7907,83001.0
2021-03-09 12:50:00,33.18,33.18,33.11,33.15,84070.0,29.7907,29.7907,29.7278,29.7637,84070.0
2021-03-09 13:00:00,33.14,33.23,33.14,33.17,91541.0,29.7548,29.8356,29.7548,29.7817,91541.0
2021-03-09 13:10:00,33.18,33.19,33.14,33.16,63110.0,29.7907,29.7997,29.7548,29.7727,63110.0
2021-03-09 13:20:00,33.16,33.16,33.08,33.1,230824.0,29.7727,29.7727,29.7009,29.7189,230824.0
2021-03-09 13:30:00,33.11,33.16,33.06,33.06,113840.0,29.7278,29.7727,29.6829,29.6829,113840.0
2021-03-09 13:40:00,33.05,33.07,33.01,33.06,69741.0,29.674,29.6919,29.638,29.6829,69741.0
2021-03-09 13:50:00,33.07,33.09,33.03,33.04,66107.0,29.6919,29.7099,29.656,29.665,66107.0
2021-03-09 14:00:00,33.04,33.16,33.03,33.16,134486.0,29.665,29.7727,29.656,29.7727,134486.0
2021-03-09 14:10:00,33.16,33.27,33.13,33.25,109508.0,29.7727,29.8715,29.7458,29.8535,109508.0
2021-03-09 14:20:00,33.24,33.31,33.2,33.24,124661.0,29.8446,29.9074,29.8086,29.8446,124661.0
2021-03-09 14:30:00,33.24,33.31,33.2,33.29,83969.0,29.8446,29.9074,29.8086,29.8894,83969.0
2021-03-09 14:40:00,33.29,33.32,33.26,33.3,82933.0,29.8894,29.9164,29.8625,29.8984,82933.0
2021-03-09 14:50:00,33.3,33.3,33.17,33.2,144738.0,29.8984,29.8984,29.7817,29.8086,144738.0
2021-03-09 15:00:00,33.2,33.24,33.18,33.23,165028.0,29.8086,29.8446,29.7907,29.8356,165028.0
2021-03-09 15:10:00,33.23,33.3,33.23,33.27,127904.0,29.8356,29.8984,29.8356,29.8715,127904.0
2021-03-09 15:20:00,33.27,33.3,33.21,33.27,122018.0,29.8715,29.8984,29.8176,29.8715,122018.0
2021-03-09 15:30:00,33.27,33.29,33.14,33.27,179080.0,29.8715,29.8894,29.7548,29.8715,179080.0
2021-03-09 15:40:00,33.27,33.29,33.16,33.18,290601.0,29.8715,29.8894,29.7727,29.7907,290601.0
2021-03-09 15:50:00,33.17,33.3,33.07,33.09,918902.0,29.7817,29.8984,29.6919,29.7099,918902.0
2021-03-10 09:30:00,33.46,33.57,33.29,33.44,342731.0,30.0421,30.1408,29.8894,30.0241,342731.0
2021-03-10 09:40:00,33.45,33.56,33.33,33.51,224734.0,30.0331,30.1319,29.9254,30.087,224734.0
2021-03-10 09:50:00,33.51,33.79,33.5,33.76,293186.0,30.087,30.3384,30.078,30.3114,293186.0
2021-03-10 10:00:00,33.76,33.97,33.72,33.94,290044.0,30.3114,30.5,30.2755,30.473,290044.0
2021-03-10 10:10:00,33.94,33.99,33.82,33.87,636340.0,30.473,30.5179,30.3653,30.4102,636340.0
2021-03-10 10:20:00,33.87,33.99,33.8,33.81,442571.0,30.4102,30.5179,30.3474,30.3563,442571.0
2021-03-10 10:30:00,33.81,33.82,33.69,33.79,315569.0,30.3563,30.3653,30.2486,30.3384,315569.0
2021-03-10 10:40:00,33.78,34.05,33.75,33.95,464503.0,30.3294,30.5718,30.3025,30.482,464503.0
2021-03-10 10:50:00,33.95,33.99,33.81,33.9,378309.0,30.482,30.5179,30.3563,30.4371,378309.0
2021-03-10 11:00:00,33.9,33.9,33.57,33.58,381151.0,30.4371,30.4371,30.1408,30.1498,381151.0
2021-03-10 11:10:00,33.58,33.67,33.41,33.41,185772.0,30.1498,30.2306,29.9972,29.9972,185772.0
2021-03-10 11:20:00,33.41,33.48,33.31,33.33,181246.0,29.9972,30.06,29.9074,29.9254,181246.0
2021-03-10 11:30:00,33.33,33.41,33.3,33.41,82439.0,29.9254,29.9972,29.8984,29.9972,82439.0
2021-03-10 11:40:00,33.41,33.49,33.37,33.39,85941.0,29.9972,30.069,29.9613,29.9792,85941.0
2021-03-10 11:50:00,33.39,33.57,33.39,33.45,330042.0,29.9792,30.1408,29.9792,30.0331,330042.0
2021-03-10 12:00:00,33.45,33.6,33.44,33.57,88672.0,30.0331,30.1678,30.0241,30.1408,88672.0
2021-03-10 12:10:00,33.56,33.63,33.56,33.61,66633.0,30.1319,30.1947,30.1319,30.1768,66633.0
2021-03-10 12:20:00,33.6,33.62,33.51,33.55,51725.0,30.1678,30.1857,30.087,30.1229,51725.0
2021-03-10 12:30:00,33.55,33.62,33.53,33.58,55882.0,30.1229,30.1857,30.1049,30.1498,55882.0
2021-03-10 12:40:00,33.58,33.62,33.54,33.57,63419.0,30.1498,30.1857,30.1139,30.1408,63419.0
2021-03-10 12:50:00,33.56,33.61,33.54,33.6,92495.0,30.1319,30.1768,30.1139,30.1678,92495.0
2021-03-10 13:00:00,33.59,33.71,33.54,33.71,240974.0,30.1588,30.2665,30.1139,30.2665,240974.0
2021-03-10 13:10:00,33.71,33.71,33.61,33.65,85523.0,30.2665,30.2665,30.1768,30.2127,85523.0
2021-03-10 13:20:00,33.64,33.73,33.64,33.71,38047.0,30.2037,30.2845,30.2037,30.2665,38047.0
2021-03-10 13:30:00,33.72,33.76,33.66,33.72,92061.0,30.2755,30.3114,30.2217,30.2755,92061.0
2021-03-10 13:40:00,33.73,33.76,33.62,33.67,375372.0,30.2845,30.3114,30.1857,30.2306,375372.0
2021-03-10 13:50:00,33.67,33.76,33.65,33.69,98970.0,30.2306,30.3114,30.2127,30.2486,98970.0
2021-03-10 14:00:00,33.69,33.71,33.59,33.66,179766.0,30.2486,30.2665,30.1588,30.2217,179766.0
2021-03-10 14:10:00,33.65,33.71,33.64,33.68,40372.0,30.2127,30.2665,30.2037,30.2396,40372.0
2021-03-10 14:20:00,33.67,33.68,33.63,33.64,76963.0,30.2306,30.2396,30.1947,30.2037,76963.0
2021-03-10 14:30:00,33.64,33.7,33.61,33.68,85486.0,30.2037,30.2576,30.1768,30.2396,85486.0
2021-03-10 14:40:00,33.68,33.7,33.63,33.66,56423.0,30.2396,30.2576,30.1947,30.2217,56423.0
2021-03-10 14:50:00,33.66,33.66,33.57,33.57,54855.0,30.2217,30.2217,30.1408,30.1408,54855.0
2021-03-10 15:00:00,33.58,33.58,33.48,33.52,154700.0,30.1498,30.1498,30.06,30.096,154700.0
2021-03-10 15:10:00,33.52,33.59,33.51,33.58,72334.0,30.096,30.1588,30.087,30.1498,72334.0
2021-03-10 15:20:00,33.58,33.63,33.56,33.56,85510.0,30.1498,30.1947,30.1319,30.1319,85510.0
2021-03-10 15:30:00,33.56,33.58,33.45,33.48,152320.0,30.1319,30.1498,30.0331,30.06,152320.0
2021-03-10 15:40:00,33.48,33.48,33.4,33.44,229621.0,30.06,30.06,29.9882,30.0241,229621.0
2021-03-10 15:50:00,33.42,33.63,33.41,33.58,1083283.0,30.0062,30.1947,29.9972,30.1498,1083283.0
2021-03-11 09:30:00,33.37,33.58,33.31,33.43,147855.0,29.9613,30.1498,29.9074,30.0151,147855.0
2021-03-11 09:40:00,33.43,33.66,33.42,33.59,136629.0,30.0151,30.2217,30.0062,30.1588,136629.0
2021-03-11 09:50:00,33.58,33.58,33.16,33.25,467603.0,30.1498,30.1498,29.7727,29.8535,467603.0
2021-03-11 10:00:00,33.26,33.43,33.09,33.34,634673.0,29.8625,30.0151,29.7099,29.9343,634673.0
2021-03-11 10:10:00,33.34,33.42,33.17,33.19,185036.0,29.9343,30.0062,29.7817,29.7997,185036.0
2021-03-11 10:20:00,33.2,33.21,33.09,33.18,129202.0,29.8086,29.8176,29.7099,29.7907,129202.0
2021-03-11 10:30:00,33.18,33.29,33.17,33.25,88479.0,29.7907,29.8894,29.7817,29.8535,88479.0
2021-03-11 10:40:00,33.25,33.41,33.24,33.39,79047.0,29.8535,29.9972,29.8446,29.9792,79047.0
2021-03-11 10:50:00,33.4,33.45,33.4,33.42,94783.0,29.9882,30.0331,29.9882,30.0062,94783.0
2021-03-11 11:00:00,33.42,33.44,33.3,33.3,96354.0,30.0062,30.0241,29.8984,29.8984,96354.0
2021-03-11 11:10:00,33.3,33.39,33.3,33.36,74083.0,29.8984,29.9792,29.8984,29.9523,74083.0
2021-03-11 11:20:00,33.36,33.36,33.29,33.31,77103.0,29.9523,29.9523,29.8894,29.9074,77103.0
2021-03-11 11:30:00,33.31,33.36,33.31,33.34,69433.0,29.9074,29.9523,29.9074,29.9343,69433.0
2021-03-11 11:40:00,33.34,33.34,33.28,33.33,65621.0,29.9343,29.9343,29.8805,29.9254,65621.0
2021-03-11 11:50:00,33.33,33.38,33.32,33.36,68147.0,29.9254,29.9703,29.9164,29.9523,68147.0
2021-03-11 12:00:00,33.36,33.38,33.34,33.35,68030.0,29.9523,29.9703,29.9343,29.9433,68030.0
2021-03-11 12:10:00,33.35,33.4,33.3,33.3,59587.0,29.9433,29.9882,29.8984,29.8984,59587.0
2021-03-11 12:20:00,33.3,33.4,33.26,33.33,89137.0,29.8984,29.9882,29.8625,29.9254,89137.0
2021-03-11 12:30:00,33.34,33.38,33.29,33.29,68224.0,29.9343,29.9703,29.8894,29.8894,68224.0
2021-03-11 12:40:00,33.3,33.39,33.28,33.37,58572.0,29.8984,29.9792,29.8805,29.9613,58572.0
2021-03-11 12:50:00,33.36,33.36,33.29,33.3,83524.0,29.9523,29.9523,29.8894,29.8984,83524.0
2021-03-11 13:00:00,33.3,33.42,33.29,33.36,113848.0,29.8984,30.0062,29.8894,29.9523,113848.0
2021-03-11 13:10:00,33.36,33.39,33.34,33.36,56440.0,29.9523,29.9792,29.9343,29.9523,56440.0
2021-03-11 13:20:00,33.35,33.36,33.27,33.28,48978.0,29.9433,29.9523,29.8715,29.8805,48978.0
2021-03-11 13:30:00,33.29,33.33,33.24,33.27,90534.0,29.8894,29.9254,29.8446,29.8715,90534.0
2021-03-11 13:40:00,33.27,33.33,33.23,33.25,71304.0,29.8715,29.9254,29.8356,29.8535,71304.0
2021-03-11 13:50:00,33.26,33.48,33.24,33.39,225441.0,29.8625,30.06,29.8446,29.9792,225441.0
2021-03-11 14:00:00,33.39,33.42,33.37,33.39,56825.0,29.9792,30.0062,29.9613,29.9792,56825.0
2021-03-11 14:10:00,33.38,33.39,33.32,33.33,61980.0,29.9703,29.9792,29.9164,29.9254,61980.0
2021-03-11 14:20:00,33.34,33.37,33.33,33.35,52264.0,29.9343,29.9613,29.9254,29.9433,52264.0
2021-03-11 14:30:00,33.36,33.37,33.32,33.34,68081.0,29.9523,29.9613,29.9164,29.9343,68081.0
2021-03-11 14:40:00,33.34,33.35,33.28,33.33,62175.0,29.9343,29.9433,29.8805,29.9254,62175.0
2021-03-11 14:50:00,33.33,33.39,33.3,33.39,60766.0,29.9254,29.9792,29.8984,29.9792,60766.0
2021-03-11 15:00:00,33.39,33.45,33.34,33.38,80675.0,29.9792,30.0331,29.9343,29.9703,80675.0
2021-03-11 15:10:00,33.38,33.39,33.29,33.33,89966.0,29.9703,29.9792,29.8894,29.9254,89966.0
2021-03-11 15:20:00,33.33,33.36,33.29,33.31,87074.0,29.9254,29.9523,29.8894,29.9074,87074.0
2021-03-11 15:30:00,33.31,33.31,33.25,33.3,176377.0,29.9074,29.9074,29.8535,29.8984,176377.0
2021-03-11 15:40:00,33.3,33.36,33.29,33.32,130976.0,29.8984,29.9523,29.8894,29.9164,130976.0
2021-03-11 15:50:00,33.32,33.33,33.24,33.28,480694.0,29.9164,29.9254,29.8446,29.8805,480694.0
2021-03-12 09:30:00,33.29,33.32,33.06,33.2,162548.0,29.8894,29.9164,29.6829,29.8086,162548.0
2021-03-12 09:40:00,33.21,33.33,33.17,33.22,178752.0,29.8176,29.9254,29.7817,29.8266,178752.0
2021-03-12 09:50:00,33.22,33.27,33.11,33.18,142022.0,29.8266,29.8715,29.7278,29.7907,142022.0
2021-03-12 10:00:00,33.17,33.24,33.06,33.08,93479.0,29.7817,29.8446,29.6829,29.7009,93479.0
2021-03-12 10:10:00,33.07,33.07,32.96,33.04,155712.0,29.6919,29.6919,29.5932,29.665,155712.0
2021-03-12 10:20:00,33.04,33.04,32.87,32.88,138802.0,29.665,29.665,29.5123,29.5213,138802.0
2021-03-12 10:30:00,32.87,32.94,32.86,32.93,103219.0,29.5123,29.5752,29.5034,29.5662,103219.0
2021-03-12 10:40:00,32.93,32.96,32.8,32.86,91782.0,29.5662,29.5932,29.4495,29.5034,91782.0
2021-03-12 10:50:00,32.86,32.95,32.7,32.89,198255.0,29.5034,29.5842,29.3597,29.5303,198255.0
2021-03-12 11:00:00,32.88,32.89,32.8,32.83,76719.0,29.5213,29.5303,29.4495,29.4764,76719.0
2021-03-12 11:10:00,32.84,32.89,32.76,32.77,73993.0,29.4854,29.5303,29.4136,29.4226,73993.0
2021-03-12 11:20:00,32.77,32.89,32.76,32.89,62812.0,29.4226,29.5303,29.4136,29.5303,62812.0
2021-03-12 11:30:00,32.89,32.89,32.78,32.86,82536.0,29.5303,29.5303,29.4315,29.5034,82536.0
2021-03-12 11:40:00,32.86,32.98,32.86,32.98,58838.0,29.5034,29.6111,29.5034,29.6111,58838.0
2021-03-12 11:50:00,32.98,33.04,32.94,33.04,99329.0,29.6111,29.665,29.5752,29.665,99329.0
2021-03-12 12:00:00,33.04,33.04,32.99,33.0,53634.0,29.665,29.665,29.6201,29.6291,53634.0
2021-03-12 12:10:00,33.0,33.08,32.99,33.04,61338.0,29.6291,29.7009,29.6201,29.665,61338.0
2021-03-12 12:20:00,33.04,33.05,33.0,33.01,49765.0,29.665,29.674,29.6291,29.638,49765.0
2021-03-12 12:30:00,33.02,33.09,33.0,33.09,66542.0,29.647,29.7099,29.6291,29.7099,66542.0
2021-03-12 12:40:00,33.09,33.12,33.05,33.12,45171.0,29.7099,29.7368,29.674,29.7368,45171.0
2021-03-12 12:50:00,33.11,33.12,33.09,33.11,57153.0,29.7278,29.7368,29.7099,29.7278,57153.0
2021-03-12 13:00:00,33.11,33.25,33.09,33.25,40954.0,29.7278,29.8535,29.7099,29.8535,40954.0
2021-03-12 13:10:00,33.24,33.26,33.18,33.18,41313.0,29.8446,29.8625,29.7907,29.7907,41313.0
2021-03-12 13:20:00,33.18,33.25,33.15,33.25,43060.0,29.7907,29.8535,29.7637,29.8535,43060.0
2021-03-12 13:30:00,33.24,33.29,33.22,33.29,41225.0,29.8446,29.8894,29.8266,29.8894,41225.0
2021-03-12 13:40:00,33.29,33.32,33.26,33.3,192282.0,29.8894,29.9164,29.8625,29.8984,192282.0
2021-03-12 13:50:00,33.3,33.38,33.29,33.35,293567.0,29.8984,29.9703,29.8894,29.9433,293567.0
2021-03-12 14:00:00,33.35,33.37,33.31,33.35,51489.0,29.9433,29.9613,29.9074,29.9433,51489.0
2021-03-12 14:10:00,33.34,33.36,33.32,33.33,33360.0,29.9343,29.9523,29.9164,29.9254,33360.0
2021-03-12 14:20:00,33.33,33.36,33.27,33.27,44472.0,29.9254,29.9523,29.8715,29.8715,44472.0
2021-03-12 14:30:00,33.28,33.29,33.18,33.2,44942.0,29.8805,29.8894,29.7907,29.8086,44942.0
2021-03-12 14:40:00,33.2,33.26,33.19,33.26,36666.0,29.8086,29.8625,29.7997,29.8625,36666.0
2021-03-12 14:50:00,33.26,33.28,33.23,33.23,41419.0,29.8625,29.8805,29.8356,29.8356,41419.0
2021-03-12 15:00:00,33.24,33.25,33.2,33.25,59074.0,29.8446,29.8535,29.8086,29.8535,59074.0
2021-03-12 15:10:00,33.25,33.29,33.21,33.27,50944.0,29.8535,29.8894,29.8176,29.8715,50944.0
2021-03-12 15:20:00,33.28,33.32,33.27,33.3,61643.0,29.8805,29.9164,29.8715,29.8984,61643.0
2021-03-12 15:30:00,33.31,33.32,33.26,33.32,249986.0,29.9074,29.9164,29.8625,29.9164,249986.0
2021-03-12 15:40:00,33.32,33.36,33.29,33.32,141245.0,29.9164,29.9523,29.8894,29.9164,141245.0
2021-03-12 15:50:00,33.33,33.39,33.32,33.38,491029.0,29.9254,29.9792,29.9164,29.9703,491029.0
2021-03-15 09:30:00,33.45,33.83,33.37,33.54,276478.0,30.0331,30.3743,29.9613,30.1139,276478.0
2021-03-15 09:40:00,33.55,33.57,33.35,33.39,157915.0,30.1229,30.1408,29.9433,29.9792,157915.0
2021-03-15 09:50:00,33.38,33.47,33.37,33.46,70184.0,29.9703,30.0511,29.9613,30.0421,70184.0
2021-03-15 10:00:00,33.46,33.58,33.39,33.52,85166.0,30.0421,30.1498,29.9792,30.096,85166.0
2021-03-15 10:10:00,33.52,33.52,33.38,33.43,147951.0,30.096,30.096,29.9703,30.0151,147951.0
2021-03-15 10:20:00,33.42,33.51,33.39,33.41,58953.0,30.0062,30.087,29.9792,29.9972,58953.0
2021-03-15 10:30:00,33.41,33.5,33.41,33.5,63957.0,29.9972,30.078,29.9972,30.078,63957.0
2021-03-15 10:40:00,33.49,33.53,33.47,33.48,54522.0,30.069,30.1049,30.0511,30.06,54522.0
2021-03-15 10:50:00,33.47,33.54,33.46,33.49,54034.0,30.0511,30.1139,30.0421,30.069,54034.0
2021-03-15 11:00:00,33.49,33.53,33.47,33.49,59002.0,30.069,30.1049,30.0511,30.069,59002.0
2021-03-15 11:10:00,33.49,33.52,33.48,33.48,39136.0,30.069,30.096,30.06,30.06,39136.0
2021-03-15 11:20:00,33.48,33.49,33.4,33.42,108274.0,30.06,30.069,29.9882,30.0062,108274.0
2021-03-15 11:30:00,33.41,33.45,33.33,33.45,90199.0,29.9972,30.0331,29.9254,30.0331,90199.0
2021-03-15 11:40:00,33.44,33.47,33.37,33.39,89367.0,30.0241,30.0511,29.9613,29.9792,89367.0
2021-03-15 11:50:00,33.39,33.45,33.37,33.41,54282.0,29.9792,30.0331,29.9613,29.9972,54282.0
2021-03-15 12:00:00,33.41,33.44,33.37,33.41,69546.0,29.9972,30.0241,29.9613,29.9972,69546.0
2021-03-15 12:10:00,33.41,33.44,33.33,33.35,90356.0,29.9972,30.0241,29.9254,29.9433,90356.0
2021-03-15 12:20:00,33.36,33.41,33.36,33.39,57595.0,29.9523,29.9972,29.9523,29.9792,57595.0
2021-03-15 12:30:00,33.39,33.39,33.3,33.32,57181.0,29.9792,29.9792,29.8984,29.9164,57181.0
2021-03-15 12:40:00,33.32,33.32,33.26,33.3,165717.0,29.9164,29.9164,29.8625,29.8984,165717.0
2021-03-15 12:50:00,33.3,33.31,33.28,33.3,94215.0,29.8984,29.9074,29.8805,29.8984,94215.0
2021-03-15 13:00:00,33.31,33.32,33.27,33.27,83251.0,29.9074,29.9164,29.8715,29.8715,83251.0
2021-03-15 13:10:00,33.27,33.29,33.2,33.29,140805.0,29.8715,29.8894,29.8086,29.8894,140805.0
2021-03-15 13:20:00,33.3,33.31,33.26,33.3,75494.0,29.8984,29.9074,29.8625,29.8984,75494.0
2021-03-15 13:30:00,33.3,33.46,33.28,33.46,309949.0,29.8984,30.0421,29.8805,30.0421,309949.0
2021-03-15 13:40:00,33.45,33.52,33.44,33.48,64630.0,30.0331,30.096,30.0241,30.06,64630.0
2021-03-15 13:50:00,33.49,33.58,33.48,33.58,45869.0,30.069,30.1498,30.06,30.1498,45869.0
2021-03-15 14:00:00,33.57,33.57,33.53,33.54,47974.0,30.1408,30.1408,30.1049,30.1139,47974.0
2021-03-15 14:10:00,33.53,33.53,33.48,33.5,71090.0,30.1049,30.1049,30.06,30.078,71090.0
2021-03-15 14:20:00,33.49,33.52,33.48,33.51,61138.0,30.069,30.096,30.06,30.087,61138.0
2021-03-15 14:30:00,33.51,33.51,33.46,33.49,72539.0,30.087,30.087,30.0421,30.069,72539.0
2021-03-15 14:40:00,33.5,33.51,33.49,33.5,41121.0,30.078,30.087,30.069,30.078,41121.0
2021-03-15 14:50:00,33.5,33.51,33.48,33.5,94335.0,30.078,30.087,30.06,30.078,94335.0
2021-03-15 15:00:00,33.5,33.51,33.49,33.51,45702.0,30.078,30.087,30.069,30.087,45702.0
2021-03-15 15:10:00,33.5,33.52,33.48,33.5,131515.0,30.078,30.096,30.06,30.078,131515.0
2021-03-15 15:20:00,33.51,33.51,33.48,33.48,59617.0,30.087,30.087,30.06,30.06,59617.0
2021-03-15 15:30:00,33.48,33.52,33.48,33.52,666161.0,30.06,30.096,30.06,30.096,666161.0
2021-03-15 15:40:00,33.52,33.53,33.48,33.5,396151.0,30.096,30.1049,30.06,30.078,396151.0
2021-03-15 15:50:00,33.5,33.6,33.47,33.58,756757.0,30.078,30.1678,30.0511,30.1498,756757.0
2021-03-16 09:30:00,33.68,33.89,33.65,33.84,94386.0,30.2396,30.4282,30.2127,30.3833,94386.0
2021-03-16 09:40:00,33.86,34.05,33.86,34.05,189224.0,30.4012,30.5718,30.4012,30.5718,189224.0
2021-03-16 09:50:00,34.05,34.17,34.02,34.1,193996.0,30.5718,30.6796,30.5449,30.6167,193996.0
2021-03-16 10:00:00,34.11,34.15,34.05,34.09,101828.0,30.6257,30.6616,30.5718,30.6077,101828.0
2021-03-16 10:10:00,34.09,34.1,33.98,34.05,135148.0,30.6077,30.6167,30.509,30.5718,135148.0
2021-03-16 10:20:00,34.05,34.08,33.99,34.01,138655.0,30.5718,30.5987,30.5179,30.5359,138655.0
2021-03-16 10:30:00,34.01,34.04,33.92,33.93,143054.0,30.5359,30.5628,30.4551,30.4641,143054.0
2021-03-16 10:40:00,33.93,33.99,33.89,33.97,113724.0,30.4641,30.5179,30.4282,30.5,113724.0
2021-03-16 10:50:00,33.98,34.01,33.9,33.95,58344.0,30.509,30.5359,30.4371,30.482,58344.0
2021-03-16 11:00:00,33.95,33.99,33.91,33.95,58418.0,30.482,30.5179,30.4461,30.482,58418.0
2021-03-16 11:10:00,33.95,34.01,33.94,33.99,50569.0,30.482,30.5359,30.473,30.5179,50569.0
2021-03-16 11:20:00,33.99,34.01,33.96,33.98,59641.0,30.5179,30.5359,30.491,30.509,59641.0
2021-03-16 11:30:00,33.98,34.0,33.92,33.92,52169.0,30.509,30.5269,30.4551,30.4551,52169.0
2021-03-16 11:40:00,33.93,33.97,33.9,33.97,42407.0,30.4641,30.5,30.4371,30.5,42407.0
2021-03-16 11:50:00,33.97,34.14,33.96,34.13,200184.0,30.5,30.6526,30.491,30.6436,200184.0
2021-03-16 12:00:00,34.12,34.14,34.04,34.09,230531.0,30.6347,30.6526,30.5628,30.6077,230531.0
2021-03-16 12:10:00,34.09,34.12,34.05,34.06,117155.0,30.6077,30.6347,30.5718,30.5808,117155.0
2021-03-16 12:20:00,34.07,34.11,34.05,34.11,68864.0,30.5898,30.6257,30.5718,30.6257,68864.0
2021-03-16 12:30:00,34.11,34.12,33.98,34.0,95536.0,30.6257,30.6347,30.509,30.5269,95536.0
2021-03-16 12:40:00,34.0,34.03,33.98,34.01,51377.0,30.5269,30.5539,30.509,30.5359,51377.0
2021-03-16 12:50:00,34.0,34.03,33.98,34.03,53969.0,30.5269,30.5539,30.509,30.5539,53969.0
2021-03-16 13:00:00,34.02,34.06,33.98,34.02,226632.0,30.5449,30.5808,30.509,30.5449,226632.0
2021-03-16 13:10:00,34.02,34.03,33.99,34.01,47148.0,30.5449,30.5539,30.5179,30.5359,47148.0
2021-03-16 13:20:00,34.01,34.03,33.98,34.02,62952.0,30.5359,30.5539,30.509,30.5449,62952.0
2021-03-16 13:30:00,34.02,34.02,33.98,34.0,43724.0,30.5449,30.5449,30.509,30.5269,43724.0
2021-03-16 13:40:00,34.0,34.02,33.98,34.02,57359.0,30.5269,30.5449,30.509,30.5449,57359.0
2021-03-16 13:50:00,34.02,34.16,33.99,34.12,145844.0,30.5449,30.6706,30.5179,30.6347,145844.0
2021-03-16 14:00:00,34.12,34.12,33.99,34.01,543592.0,30.6347,30.6347,30.5179,30.5359,543592.0
2021-03-16 14:10:00,34.0,34.04,33.86,34.04,218671.0,30.5269,30.5628,30.4012,30.5628,218671.0
2021-03-16 14:20:00,34.04,34.12,34.02,34.11,311755.0,30.5628,30.6347,30.5449,30.6257,311755.0
2021-03-16 14:30:00,34.1,34.13,34.07,34.11,143662.0,30.6167,30.6436,30.5898,30.6257,143662.0
2021-03-16 14:40:00,34.11,34.11,34.0,34.08,427181.0,30.6257,30.6257,30.5269,30.5987,427181.0
2021-03-16 14:50:00,34.07,34.16,34.05,34.16,142186.0,30.5898,30.6706,30.5718,30.6706,142186.0
2021-03-16 15:00:00,34.16,34.22,34.13,34.2,181881.0,30.6706,30.7244,30.6436,30.7065,181881.0
2021-03-16 15:10:00,34.2,34.23,34.17,34.18,72233.0,30.7065,30.7334,30.6796,30.6885,72233.0
2021-03-16 15:20:00,34.18,34.19,34.12,34.13,120502.0,30.6885,30.6975,30.6347,30.6436,120502.0
2021-03-16 15:30:00,34.14,34.14,34.09,34.1,201495.0,30.6526,30.6526,30.6077,30.6167,201495.0
2021-03-16 15:40:00,34.1,34.15,34.09,34.09,241889.0,30.6167,30.6616,30.6077,30.6077,241889.0
2021-03-16 15:50:00,34.1,34.13,34.08,34.09,658434.0,30.6167,30.6436,30.5987,30.6077,658434.0
2021-03-17 09:30:00,33.56,33.96,33.5,33.91,203587.0,30.1319,30.491,30.078,30.4461,203587.0
2021-03-17 09:40:00,33.93,33.96,33.85,33.91,91697.0,30.4641,30.491,30.3922,30.4461,91697.0
2021-03-17 09:50:00,33.91,33.91,33.81,33.81,111212.0,30.4461,30.4461,30.3563,30.3563,111212.0
2021-03-17 10:00:00,33.81,33.83,33.61,33.63,76591.0,30.3563,30.3743,30.1768,30.1947,76591.0
2021-03-17 10:10:00,33.63,33.68,33.59,33.68,71687.0,30.1947,30.2396,30.1588,30.2396,71687.0
2021-03-17 10:20:00,33.68,33.71,33.63,33.69,133345.0,30.2396,30.2665,30.1947,30.2486,133345.0
2021-03-17 10:30:00,33.69,33.79,33.63,33.77,75079.0,30.2486,30.3384,30.1947,30.3204,75079.0
2021-03-17 10:40:00,33.78,33.85,33.7,33.76,79370.0,30.3294,30.3922,30.2576,30.3114,79370.0
2021-03-17 10:50:00,33.77,33.84,33.74,33.81,75227.0,30.3204,30.3833,30.2935,30.3563,75227.0
2021-03-17 11:00:00,33.8,33.81,33.74,33.74,51925.0,30.3474,30.3563,30.2935,30.2935,51925.0
2021-03-17 11:10:00,33.74,33.8,33.73,33.8,37489.0,30.2935,30.3474,30.2845,30.3474,37489.0
2021-03-17 11:20:00,33.8,33.86,33.78,33.84,54622.0,30.3474,30.4012,30.3294,30.3833,54622.0
2021-03-17 11:30:00,33.84,33.86,33.79,33.83,89693.0,30.3833,30.4012,30.3384,30.3743,89693.0
2021-03-17 11:40:00,33.83,33.88,33.78,33.79,123394.0,30.3743,30.4192,30.3294,30.3384,123394.0
2021-03-17 11:50:00,33.79,33.84,33.76,33.77,72363.0,30.3384,30.3833,30.3114,30.3204,72363.0
2021-03-17 12:00:00,33.77,33.79,33.65,33.73,84375.0,30.3204,30.3384,30.2127,30.2845,84375.0
2021-03-17 12:10:00,33.73,33.8,33.72,33.8,44502.0,30.2845,30.3474,30.2755,30.3474,44502.0
2021-03-17 12:20:00,33.79,33.83,33.74,33.77,258150.0,30.3384,30.3743,30.2935,30.3204,258150.0
2021-03-17 12:30:00,33.78,33.8,33.73,33.76,107050.0,30.3294,30.3474,30.2845,30.3114,107050.0
2021-03-17 12:40:00,33.77,33.81,33.73,33.8,73823.0,30.3204,30.3563,30.2845,30.3474,73823.0
2021-03-17 12:50:00,33.8,33.81,33.74,33.74,91370.0,30.3474,30.3563,30.2935,30.2935,91370.0
2021-03-17 13:00:00,33.74,33.82,33.69,33.82,58033.0,30.2935,30.3653,30.2486,30.3653,58033.0
2021-03-17 13:10:00,33.82,33.84,33.78,33.83,67584.0,30.3653,30.3833,30.3294,30.3743,67584.0
2021-03-17 13:20:00,33.83,33.84,33.8,33.83,76449.0,30.3743,30.3833,30.3474,30.3743,76449.0
2021-03-17 13:30:00,33.84,33.91,33.83,33.88,157387.0,30.3833,30.4461,30.3743,30.4192,157387.0
2021-03-17 13:40:00,33.88,33.9,33.83,33.89,223233.0,30.4192,30.4371,30.3743,30.4282,223233.0
2021-03-17 13:50:00,33.88,33.98,33.83,33.95,139021.0,30.4192,30.509,30.3743,30.482,139021.0
2021-03-17 14:00:00,33.96,34.13,33.9,33.91,140286.0,30.491,30.6436,30.4371,30.4461,140286.0
2021-03-17 14:10:00,33.91,34.02,33.9,33.98,121766.0,30.4461,30.5449,30.4371,30.509,121766.0
2021-03-17 14:20:00,33.98,34.03,33.97,33.97,75145.0,30.509,30.5539,30.5,30.5,75145.0
2021-03-17 14:30:00,33.97,34.02,33.95,34.02,69510.0,30.5,30.5449,30.482,30.5449,69510.0
2021-03-17 14:40:00,34.01,34.23,34.01,34.18,201616.0,30.5359,30.7334,30.5359,30.6885,201616.0
2021-03-17 14:50:00,34.17,34.21,34.12,34.2,103481.0,30.6796,30.7155,30.6347,30.7065,103481.0
2021-03-17 15:00:00,34.2,34.2,34.11,34.14,125482.0,30.7065,30.7065,30.6257,30.6526,125482.0
2021-03-17 15:10:00,34.14,34.16,34.07,34.08,413506.0,30.6526,30.6706,30.5898,30.5987,413506.0
2021-03-17 15:20:00,34.08,34.09,33.98,34.03,102877.0,30.5987,30.6077,30.509,30.5539,102877.0
2021-03-17 15:30:00,34.03,34.08,34.02,34.04,135799.0,30.5539,30.5987,30.5449,30.5628,135799.0
2021-03-17 15:40:00,34.04,34.06,34.0,34.04,160133.0,30.5628,30.5808,30.5269,30.5628,160133.0
2021-03-17 15:50:00,34.03,34.17,33.98,34.11,685384.0,30.5539,30.6796,30.509,30.6257,685384.0
2021-03-18 09:30:00,33.93,34.09,33.8,34.04,211133.0,30.4641,30.6077,30.3474,30.5628,211133.0
2021-03-18 09:40:00,34.04,34.16,33.93,34.0,80313.0,30.5628,30.6706,30.4641,30.5269,80313.0
2021-03-18 09:50:00,34.01,34.05,33.93,34.0,68551.0,30.5359,30.5718,30.4641,30.5269,68551.0
2021-03-18 10:00:00,34.0,34.01,33.85,33.9,116431.0,30.5269,30.5359,30.3922,30.4371,116431.0
2021-03-18 10:10:00,33.91,33.93,33.82,33.82,56172.0,30.4461,30.4641,30.3653,30.3653,56172.0
2021-03-18 10:20:00,33.82,33.85,33.69,33.78,78229.0,30.3653,30.3922,30.2486,30.3294,78229.0
2021-03-18 10:30:00,33.77,33.79,33.7,33.77,61026.0,30.3204,30.3384,30.2576,30.3204,61026.0
2021-03-18 10:40:00,33.77,33.87,33.74,33.84,57241.0,30.3204,30.4102,30.2935,30.3833,57241.0
2021-03-18 10:50:00,33.84,33.93,33.79,33.88,64524.0,30.3833,30.4641,30.3384,30.4192,64524.0
2021-03-18 11:00:00,33.89,33.92,33.85,33.9,58494.0,30.4282,30.4551,30.3922,30.4371,58494.0
2021-03-18 11:10:00,33.9,33.98,33.87,33.96,85138.0,30.4371,30.509,30.4102,30.491,85138.0
2021-03-18 11:20:00,33.95,33.96,33.85,33.9,36124.0,30.482,30.491,30.3922,30.4371,36124.0
2021-03-18 11:30:00,33.9,33.92,33.81,33.91,72425.0,30.4371,30.4551,30.3563,30.4461,72425.0
2021-03-18 11:40:00,33.91,33.97,33.88,33.96,40138.0,30.4461,30.5,30.4192,30.491,40138.0
2021-03-18 11:50:00,33.97,34.03,33.94,34.02,55400.0,30.5,30.5539,30.473,30.5449,55400.0
2021-03-18 12:00:00,34.01,34.04,33.99,34.02,39987.0,30.5359,30.5628,30.5179,30.5449,39987.0
2021-03-18 12:10:00,34.02,34.03,33.93,34.0,60926.0,30.5449,30.5539,30.4641,30.5269,60926.0
2021-03-18 12:20:00,34.0,34.0,33.92,33.94,37575.0,30.5269,30.5269,30.4551,30.473,37575.0
2021-03-18 12:30:00,33.94,33.94,33.86,33.9,57530.0,30.473,30.473,30.4012,30.4371,57530.0
2021-03-18 12:40:00,33.9,33.91,33.85,33.89,42469.0,30.4371,30.4461,30.3922,30.4282,42469.0
2021-03-18 12:50:00,33.88,33.9,33.77,33.77,87650.0,30.4192,30.4371,30.3204,30.3204,87650.0
2021-03-18 13:00:00,33.77,33.86,33.77,33.85,59167.0,30.3204,30.4012,30.3204,30.3922,59167.0
2021-03-18 13:10:00,33.84,33.91,33.82,33.91,29920.0,30.3833,30.4461,30.3653,30.4461,29920.0
2021-03-18 13:20:00,33.91,33.97,33.9,33.96,32318.0,30.4461,30.5,30.4371,30.491,32318.0
2021-03-18 13:30:00,33.96,33.96,33.92,33.93,32719.0,30.491,30.491,30.4551,30.4641,32719.0
2021-03-18 13:40:00,33.93,33.95,33.91,33.94,25232.0,30.4641,30.482,30.4461,30.473,25232.0
2021-03-18 13:50:00,33.94,33.99,33.92,33.96,30256.0,30.473,30.5179,30.4551,30.491,30256.0
2021-03-18 14:00:00,33.97,34.0,33.92,33.99,29076.0,30.5,30.5269,30.4551,30.5179,29076.0
2021-03-18 14:10:00,33.99,33.99,33.91,33.92,47149.0,30.5179,30.5179,30.4461,30.4551,47149.0
2021-03-18 14:20:00,33.92,33.97,33.91,33.95,46928.0,30.4551,30.5,30.4461,30.482,46928.0
2021-03-18 14:30:00,33.95,33.98,33.87,33.98,259401.0,30.482,30.509,30.4102,30.509,259401.0
2021-03-18 14:40:00,33.97,34.02,33.92,34.02,107337.0,30.5,30.5449,30.4551,30.5449,107337.0
2021-03-18 14:50:00,34.01,34.02,33.96,34.0,66282.0,30.5359,30.5449,30.491,30.5269,66282.0
2021-03-18 15:00:00,34.0,34.0,33.89,33.94,60385.0,30.5269,30.5269,30.4282,30.473,60385.0
2021-03-18 15:10:00,33.94,33.99,33.93,33.97,109065.0,30.473,30.5179,30.4641,30.5,109065.0
2021-03-18 15:20:00,33.97,33.98,33.86,33.95,123087.0,30.5,30.509,30.4012,30.482,123087.0
2021-03-18 15:30:00,33.95,33.97,33.83,33.84,178102.0,30.482,30.5,30.3743,30.3833,178102.0
2021-03-18 15:40:00,33.84,33.86,33.78,33.8,120211.0,30.3833,30.4012,30.3294,30.3474,120211.0
2021-03-18 15:50:00,33.8,33.97,33.76,33.89,629832.0,30.3474,30.5,30.3114,30.4282,629832.0
2021-03-19 09:30:00,34.32,34.58,34.29,34.48,765506.0,30.8142,31.0477,30.7873,30.9579,765506.0
2021-03-19 09:40:00,34.47,34.47,34.28,34.29,198759.0,30.9489,30.9489,30.7783,30.7873,198759.0
2021-03-19 09:50:00,34.29,34.3,34.13,34.19,164250.0,30.7873,30.7963,30.6436,30.6975,164250.0
2021-03-19 10:00:00,34.18,34.33,34.15,34.16,172542.0,30.6885,30.8232,30.6616,30.6706,172542.0
2021-03-19 10:10:00,34.15,34.23,34.08,34.12,99648.0,30.6616,30.7334,30.5987,30.6347,99648.0
2021-03-19 10:20:00,34.12,34.29,34.11,34.27,88718.0,30.6347,30.7873,30.6257,30.7693,88718.0
2021-03-19 10:30:00,34.28,34.29,34.16,34.22,84994.0,30.7783,30.7873,30.6706,30.7244,84994.0
2021-03-19 10:40:00,34.22,34.29,34.17,34.27,138157.0,30.7244,30.7873,30.6796,30.7693,138157.0
2021-03-19 10:50:00,34.27,34.27,34.16,34.21,109337.0,30.7693,30.7693,30.6706,30.7155,109337.0
2021-03-19 11:00:00,34.21,34.3,34.18,34.27,99527.0,30.7155,30.7963,30.6885,30.7693,99527.0
2021-03-19 11:10:00,34.26,34.27,34.1,34.14,243270.0,30.7604,30.7693,30.6167,30.6526,243270.0
2021-03-19 11:20:00,34.14,34.22,34.08,34.12,201676.0,30.6526,30.7244,30.5987,30.6347,201676.0
2021-03-19 11:30:00,34.12,34.3,34.11,34.25,94654.0,30.6347,30.7963,30.6257,30.7514,94654.0
2021-03-19 11:40:00,34.25,34.32,34.24,34.27,67217.0,30.7514,30.8142,30.7424,30.7693,67217.0
2021-03-19 11:50:00,34.26,34.32,34.23,34.29,61006.0,30.7604,30.8142,30.7334,30.7873,61006.0
2021-03-19 12:00:00,34.29,34.33,34.27,34.31,43684.0,30.7873,30.8232,30.7693,30.8053,43684.0
2021-03-19 12:10:00,34.3,34.31,34.27,34.27,63546.0,30.7963,30.8053,30.7693,30.7693,63546.0
2021-03-19 12:20:00,34.27,34.3,34.23,34.26,70374.0,30.7693,30.7963,30.7334,30.7604,70374.0
2021-03-19 12:30:00,34.26,34.31,34.24,34.27,74275.0,30.7604,30.8053,30.7424,30.7693,74275.0
2021-03-19 12:40:00,34.27,34.38,34.26,34.35,118057.0,30.7693,30.8681,30.7604,30.8412,118057.0
2021-03-19 12:50:00,34.36,34.57,34.35,34.57,177767.0,30.8501,31.0387,30.8412,31.0387,177767.0
2021-03-19 13:00:00,34.57,34.58,34.41,34.45,125224.0,31.0387,31.0477,30.895,30.931,125224.0
2021-03-19 13:10:00,34.45,34.46,34.37,34.4,73874.0,30.931,30.9399,30.8591,30.8861,73874.0
2021-03-19 13:20:00,34.4,34.5,34.38,34.48,122168.0,30.8861,30.9758,30.8681,30.9579,122168.0
2021-03-19 13:30:00,34.48,34.63,34.48,34.52,159311.0,30.9579,31.0926,30.9579,30.9938,159311.0
2021-03-19 13:40:00,34.52,34.57,34.47,34.54,143923.0,30.9938,31.0387,30.9489,31.0118,143923.0
2021-03-19 13:50:00,34.54,34.56,34.49,34.49,86153.0,31.0118,31.0297,30.9669,30.9669,86153.0
2021-03-19 14:00:00,34.49,34.54,34.37,34.38,183356.0,30.9669,31.0118,30.8591,30.8681,183356.0
2021-03-19 14:10:00,34.37,34.4,34.31,34.34,194353.0,30.8591,30.8861,30.8053,30.8322,194353.0
2021-03-19 14:20:00,34.34,34.39,34.29,34.39,92086.0,30.8322,30.8771,30.7873,30.8771,92086.0
2021-03-19 14:30:00,34.39,34.45,34.34,34.41,94123.0,30.8771,30.931,30.8322,30.895,94123.0
2021-03-19 14:40:00,34.41,34.45,34.39,34.41,63499.0,30.895,30.931,30.8771,30.895,63499.0
2021-03-19 14:50:00,34.4,34.44,34.34,34.42,97149.0,30.8861,30.922,30.8322,30.904,97149.0
2021-03-19 15:00:00,34.42,34.44,34.37,34.4,87885.0,30.904,30.922,30.8591,30.8861,87885.0
2021-03-19 15:10:00,34.4,34.44,34.36,34.4,109956.0,30.8861,30.922,30.8501,30.8861,109956.0
2021-03-19 15:20:00,34.4,34.43,34.39,34.41,138127.0,30.8861,30.913,30.8771,30.895,138127.0
2021-03-19 15:30:00,34.42,34.42,34.35,34.35,177334.0,30.904,30.904,30.8412,30.8412,177334.0
2021-03-19 15:40:00,34.35,34.39,34.26,34.32,266862.0,30.8412,30.8771,30.7604,30.8142,266862.0
2021-03-19 15:50:00,34.32,34.33,34.09,34.14,1479324.0,30.8142,30.8232,30.6077,30.6526,1479324.0
2021-03-22 09:30:00,34.0,34.2,33.85,33.98,167446.0,30.5269,30.7065,30.3922,30.509,167446.0
2021-03-22 09:40:00,34.0,34.4,33.96,34.37,249679.0,30.5269,30.8861,30.491,30.8591,249679.0
2021-03-22 09:50:00,34.37,34.53,34.31,34.51,127110.0,30.8591,31.0028,30.8053,30.9848,127110.0
2021-03-22 10:00:00,34.5,34.52,34.38,34.48,88670.0,30.9758,30.9938,30.8681,30.9579,88670.0
2021-03-22 10:10:00,34.48,34.49,34.31,34.34,156462.0,30.9579,30.9669,30.8053,30.8322,156462.0
2021-03-22 10:20:00,34.34,34.47,34.33,34.44,147664.0,30.8322,30.9489,30.8232,30.922,147664.0
2021-03-22 10:30:00,34.45,34.48,34.37,34.4,63964.0,30.931,30.9579,30.8591,30.8861,63964.0
2021-03-22 10:40:00,34.4,34.52,34.36,34.46,79433.0,30.8861,30.9938,30.8501,30.9399,79433.0
2021-03-22 10:50:00,34.46,34.54,34.45,34.53,59003.0,30.9399,31.0118,30.931,31.0028,59003.0
2021-03-22 11:00:00,34.52,34.52,34.4,34.48,47945.0,30.9938,30.9938,30.8861,30.9579,47945.0
2021-03-22 11:10:00,34.49,34.49,34.41,34.48,77044.0,30.9669,30.9669,30.895,30.9579,77044.0
2021-03-22 11:20:00,34.49,34.52,34.46,34.51,98513.0,30.9669,30.9938,30.9399,30.9848,98513.0
2021-03-22 11:30:00,34.52,34.58,34.45,34.56,112678.0,30.9938,31.0477,30.931,31.0297,112678.0
2021-03-22 11:40:00,34.56,34.61,34.48,34.48,107109.0,31.0297,31.0746,30.9579,30.9579,107109.0
2021-03-22 11:50:00,34.49,34.51,34.44,34.49,48452.0,30.9669,30.9848,30.922,30.9669,48452.0
2021-03-22 12:00:00,34.49,34.54,34.47,34.51,49772.0,30.9669,31.0118,30.9489,30.9848,49772.0
2021-03-22 12:10:00,34.51,34.54,34.47,34.52,38375.0,30.9848,31.0118,30.9489,30.9938,38375.0
2021-03-22 12:20:00,34.52,34.53,34.46,34.52,47097.0,30.9938,31.0028,30.9399,30.9938,47097.0
2021-03-22 12:30:00,34.53,34.54,34.48,34.51,50650.0,31.0028,31.0118,30.9579,30.9848,50650.0
2021-03-22 12:40:00,34.51,34.51,34.48,34.5,85101.0,30.9848,30.9848,30.9579,30.9758,85101.0
2021-03-22 12:50:00,34.49,34.61,34.47,34.61,49538.0,30.9669,31.0746,30.9489,31.0746,49538.0
2021-03-22 13:00:00,34.62,34.68,34.59,34.68,57388.0,31.0836,31.1375,31.0567,31.1375,57388.0
2021-03-22 13:10:00,34.68,34.69,34.61,34.65,62225.0,31.1375,31.1464,31.0746,31.1105,62225.0
2021-03-22 13:20:00,34.65,34.69,34.63,34.67,31917.0,31.1105,31.1464,31.0926,31.1285,31917.0
2021-03-22 13:30:00,34.66,34.68,34.6,34.62,59348.0,31.1195,31.1375,31.0656,31.0836,59348.0
2021-03-22 13:40:00,34.61,34.62,34.51,34.52,184225.0,31.0746,31.0836,30.9848,30.9938,184225.0
2021-03-22 13:50:00,34.51,34.53,34.4,34.4,33182.0,30.9848,31.0028,30.8861,30.8861,33182.0
2021-03-22 14:00:00,34.4,34.42,34.35,34.36,65459.0,30.8861,30.904,30.8412,30.8501,65459.0
2021-03-22 14:10:00,34.36,34.47,34.34,34.45,77406.0,30.8501,30.9489,30.8322,30.931,77406.0
2021-03-22 14:20:00,34.45,34.51,34.43,34.49,43324.0,30.931,30.9848,30.913,30.9669,43324.0
2021-03-22 14:30:00,34.5,34.54,34.44,34.49,79186.0,30.9758,31.0118,30.922,30.9669,79186.0
2021-03-22 14:40:00,34.49,34.57,34.46,34.55,50852.0,30.9669,31.0387,30.9399,31.0207,50852.0
2021-03-22 14:50:00,34.55,34.58,34.52,34.54,77920.0,31.0207,31.0477,30.9938,31.0118,77920.0
2021-03-22 15:00:00,34.54,34.55,34.51,34.54,39435.0,31.0118,31.0207,30.9848,31.0118,39435.0
2021-03-22 15:10:00,34.54,34.56,34.52,34.55,85918.0,31.0118,31.0297,30.9938,31.0207,85918.0
2021-03-22 15:20:00,34.55,34.63,34.54,34.58,119501.0,31.0207,31.0926,31.0118,31.0477,119501.0
2021-03-22 15:30:00,34.58,34.61,34.55,34.57,558605.0,31.0477,31.0746,31.0207,31.0387,558605.0
2021-03-22 15:40:00,34.57,34.57,34.5,34.55,130250.0,31.0387,31.0387,30.9758,31.0207,130250.0
2021-03-22 15:50:00,34.54,34.73,34.52,34.58,886841.0,31.0118,31.1824,30.9938,31.0477,886841.0
2021-03-23 09:30:00,34.83,34.89,34.69,34.76,197480.0,31.2721,31.326,31.1464,31.2093,197480.0
2021-03-23 09:40:00,34.76,34.9,34.69,34.9,242534.0,31.2093,31.335,31.1464,31.335,242534.0
2021-03-23 09:50:00,34.9,34.92,34.76,34.84,228660.0,31.335,31.3529,31.2093,31.2811,228660.0
2021-03-23 10:00:00,34.83,34.84,34.76,34.82,166073.0,31.2721,31.2811,31.2093,31.2632,166073.0
2021-03-23 10:10:00,34.82,34.87,34.76,34.77,129554.0,31.2632,31.3081,31.2093,31.2183,129554.0
2021-03-23 10:20:00,34.78,34.94,34.77,34.87,75326.0,31.2272,31.3709,31.2183,31.3081,75326.0
2021-03-23 10:30:00,34.87,34.88,34.72,34.81,245964.0,31.3081,31.317,31.1734,31.2542,245964.0
2021-03-23 10:40:00,34.81,34.89,34.77,34.87,52701.0,31.2542,31.326,31.2183,31.3081,52701.0
2021-03-23 10:50:00,34.88,34.93,34.87,34.87,119267.0,31.317,31.3619,31.3081,31.3081,119267.0
2021-03-23 11:00:00,34.87,34.9,34.75,34.82,76560.0,31.3081,31.335,31.2003,31.2632,76560.0
2021-03-23 11:10:00,34.82,34.86,34.75,34.82,75636.0,31.2632,31.2991,31.2003,31.2632,75636.0
2021-03-23 11:20:00,34.81,34.85,34.76,34.83,53452.0,31.2542,31.2901,31.2093,31.2721,53452.0
2021-03-23 11:30:00,34.83,34.86,34.76,34.76,87158.0,31.2721,31.2991,31.2093,31.2093,87158.0
2021-03-23 11:40:00,34.77,34.81,34.76,34.77,95749.0,31.2183,31.2542,31.2093,31.2183,95749.0
2021-03-23 11:50:00,34.77,34.81,34.75,34.77,88446.0,31.2183,31.2542,31.2003,31.2183,88446.0
2021-03-23 12:00:00,34.78,34.79,34.59,34.66,119137.0,31.2272,31.2362,31.0567,31.1195,119137.0
2021-03-23 12:10:00,34.66,34.71,34.6,34.65,83379.0,31.1195,31.1644,31.0656,31.1105,83379.0
2021-03-23 12:20:00,34.66,34.7,34.62,34.63,69436.0,31.1195,31.1554,31.0836,31.0926,69436.0
2021-03-23 12:30:00,34.63,34.64,34.59,34.61,48864.0,31.0926,31.1015,31.0567,31.0746,48864.0
2021-03-23 12:40:00,34.61,34.61,34.54,34.57,54541.0,31.0746,31.0746,31.0118,31.0387,54541.0
2021-03-23 12:50:00,34.58,34.64,34.56,34.6,43981.0,31.0477,31.1015,31.0297,31.0656,43981.0
2021-03-23 13:00:00,34.6,34.64,34.58,34.59,80932.0,31.0656,31.1015,31.0477,31.0567,80932.0
2021-03-23 13:10:00,34.59,34.67,34.59,34.66,66730.0,31.0567,31.1285,31.0567,31.1195,66730.0
2021-03-23 13:20:00,34.66,34.67,34.6,34.63,32592.0,31.1195,31.1285,31.0656,31.0926,32592.0
2021-03-23 13:30:00,34.63,34.64,34.61,34.62,36997.0,31.0926,31.1015,31.0746,31.0836,36997.0
2021-03-23 13:40:00,34.62,34.62,34.51,34.54,76112.0,31.0836,31.0836,30.9848,31.0118,76112.0
2021-03-23 13:50:00,34.53,34.54,34.47,34.48,130425.0,31.0028,31.0118,30.9489,30.9579,130425.0
2021-03-23 14:00:00,34.48,34.54,34.46,34.54,62499.0,30.9579,31.0118,30.9399,31.0118,62499.0
2021-03-23 14:10:00,34.55,34.58,34.5,34.51,51875.0,31.0207,31.0477,30.9758,30.9848,51875.0
2021-03-23 14:20:00,34.51,34.58,34.5,34.55,64382.0,30.9848,31.0477,30.9758,31.0207,64382.0
2021-03-23 14:30:00,34.55,34.62,34.54,34.59,66918.0,31.0207,31.0836,31.0118,31.0567,66918.0
2021-03-23 14:40:00,34.59,34.6,34.53,34.55,112003.0,31.0567,31.0656,31.0028,31.0207,112003.0
2021-03-23 14:50:00,34.54,34.56,34.49,34.52,122560.0,31.0118,31.0297,30.9669,30.9938,122560.0
2021-03-23 15:00:00,34.52,34.56,34.51,34.52,76441.0,30.9938,31.0297,30.9848,30.9938,76441.0
2021-03-23 15:10:00,34.53,34.54,34.48,34.53,69070.0,31.0028,31.0118,30.9579,31.0028,69070.0
2021-03-23 15:20:00,34.53,34.54,34.46,34.52,81447.0,31.0028,31.0118,30.9399,30.9938,81447.0
2021-03-23 15:30:00,34.52,34.54,34.45,34.52,134721.0,30.9938,31.0118,30.931,30.9938,134721.0
2021-03-23 15:40:00,34.53,34.61,34.52,34.57,308904.0,31.0028,31.0746,30.9938,31.0387,308904.0
2021-03-23 15:50:00,34.57,34.69,34.51,34.62,764190.0,31.0387,31.1464,30.9848,31.0836,764190.0
2021-03-24 09:30:00,34.52,34.59,34.38,34.47,93879.0,30.9938,31.0567,30.8681,30.9489,93879.0
2021-03-24 09:40:00,34.48,34.59,34.46,34.55,118256.0,30.9579,31.0567,30.9399,31.0207,118256.0
2021-03-24 09:50:00,34.54,34.54,34.46,34.51,90137.0,31.0118,31.0118,30.9399,30.9848,90137.0
2021-03-24 10:00:00,34.5,34.52,34.35,34.39,53925.0,30.9758,30.9938,30.8412,30.8771,53925.0
2021-03-24 10:10:00,34.38,34.49,34.32,34.32,57185.0,30.8681,30.9669,30.8142,30.8142,57185.0
2021-03-24 10:20:00,34.33,34.43,34.31,34.41,62269.0,30.8232,30.913,30.8053,30.895,62269.0
2021-03-24 10:30:00,34.41,34.42,34.34,34.36,62821.0,30.895,30.904,30.8322,30.8501,62821.0
2021-03-24 10:40:00,34.36,34.41,34.3,34.35,46590.0,30.8501,30.895,30.7963,30.8412,46590.0
2021-03-24 10:50:00,34.38,34.47,34.37,34.47,70779.0,30.8681,30.9489,30.8591,30.9489,70779.0
2021-03-24 11:00:00,34.47,34.54,34.46,34.52,48608.0,30.9489,31.0118,30.9399,30.9938,48608.0
2021-03-24 11:10:00,34.52,34.56,34.5,34.55,28533.0,30.9938,31.0297,30.9758,31.0207,28533.0
2021-03-24 11:20:00,34.55,34.55,34.44,34.49,62096.0,31.0207,31.0207,30.922,30.9669,62096.0
2021-03-24 11:30:00,34.48,34.5,34.36,34.43,201767.0,30.9579,30.9758,30.8501,30.913,201767.0
2021-03-24 11:40:00,34.43,34.54,34.43,34.52,41985.0,30.913,31.0118,30.913,30.9938,41985.0
2021-03-24 11:50:00,34.51,34.52,34.48,34.51,30000.0,30.9848,30.9938,30.9579,30.9848,30000.0
2021-03-24 12:00:00,34.51,34.54,34.48,34.52,35604.0,30.9848,31.0118,30.9579,30.9938,35604.0
2021-03-24 12:10:00,34.53,34.55,34.47,34.48,41975.0,31.0028,31.0207,30.9489,30.9579,41975.0
2021-03-24 12:20:00,34.49,34.5,34.44,34.49,53478.0,30.9669,30.9758,30.922,30.9669,53478.0
2021-03-24 12:30:00,34.48,34.51,34.45,34.46,49139.0,30.9579,30.9848,30.931,30.9399,49139.0
2021-03-24 12:40:00,34.46,34.53,34.45,34.49,39205.0,30.9399,31.0028,30.931,30.9669,39205.0
2021-03-24 12:50:00,34.49,34.5,34.44,34.45,29994.0,30.9669,30.9758,30.922,30.931,29994.0
2021-03-24 13:00:00,34.44,34.45,34.41,34.43,29007.0,30.922,30.931,30.895,30.913,29007.0
2021-03-24 13:10:00,34.43,34.46,34.38,34.46,43955.0,30.913,30.9399,30.8681,30.9399,43955.0
2021-03-24 13:20:00,34.46,34.46,34.41,34.43,31206.0,30.9399,30.9399,30.895,30.913,31206.0
2021-03-24 13:30:00,34.43,34.47,34.4,34.45,30073.0,30.913,30.9489,30.8861,30.931,30073.0
2021-03-24 13:40:00,34.45,34.51,34.42,34.51,38332.0,30.931,30.9848,30.904,30.9848,38332.0
2021-03-24 13:50:00,34.51,34.52,34.48,34.51,39295.0,30.9848,30.9938,30.9579,30.9848,39295.0
2021-03-24 14:00:00,34.5,34.5,34.47,34.48,41416.0,30.9758,30.9758,30.9489,30.9579,41416.0
2021-03-24 14:10:00,34.49,34.51,34.46,34.5,75997.0,30.9669,30.9848,30.9399,30.9758,75997.0
2021-03-24 14:20:00,34.49,34.51,34.48,34.5,58780.0,30.9669,30.9848,30.9579,30.9758,58780.0
2021-03-24 14:30:00,34.49,34.52,34.48,34.5,136897.0,30.9669,30.9938,30.9579,30.9758,136897.0
2021-03-24 14:40:00,34.51,34.55,34.49,34.54,114415.0,30.9848,31.0207,30.9669,31.0118,114415.0
2021-03-24 14:50:00,34.54,34.57,34.5,34.57,139956.0,31.0118,31.0387,30.9758,31.0387,139956.0
2021-03-24 15:00:00,34.57,34.57,34.5,34.52,73872.0,31.0387,31.0387,30.9758,30.9938,73872.0
2021-03-24 15:10:00,34.52,34.53,34.47,34.5,80419.0,30.9938,31.0028,30.9489,30.9758,80419.0
2021-03-24 15:20:00,34.5,34.52,34.46,34.48,48371.0,30.9758,30.9938,30.9399,30.9579,48371.0
2021-03-24 15:30:00,34.48,34.49,34.41,34.45,95962.0,30.9579,30.9669,30.895,30.931,95962.0
2021-03-24 15:40:00,34.45,34.47,34.4,34.44,87412.0,30.931,30.9489,30.8861,30.922,87412.0
2021-03-24 15:50:00,34.44,34.46,34.35,34.37,478465.0,30.922,30.9399,30.8412,30.8591,478465.0
2021-03-25 09:30:00,34.68,34.79,34.44,34.51,126780.0,31.1375,31.2362,30.922,30.9848,126780.0
2021-03-25 09:40:00,34.52,34.53,34.39,34.46,81815.0,30.9938,31.0028,30.8771,30.9399,81815.0
2021-03-25 09:50:00,34.45,34.46,34.36,34.42,63100.0,30.931,30.9399,30.8501,30.904,63100.0
2021-03-25 10:00:00,34.42,34.47,34.38,34.46,140516.0,30.904,30.9489,30.8681,30.9399,140516.0
2021-03-25 10:10:00,34.46,34.53,34.45,34.48,112069.0,30.9399,31.0028,30.931,30.9579,112069.0
2021-03-25 10:20:00,34.48,34.54,34.45,34.47,119024.0,30.9579,31.0118,30.931,30.9489,119024.0
2021-03-25 10:30:00,34.47,34.53,34.45,34.52,112207.0,30.9489,31.0028,30.931,30.9938,112207.0
2021-03-25 10:40:00,34.51,34.66,34.5,34.57,79551.0,30.9848,31.1195,30.9758,31.0387,79551.0
2021-03-25 10:50:00,34.57,34.64,34.54,34.62,86846.0,31.0387,31.1015,31.0118,31.0836,86846.0
2021-03-25 11:00:00,34.61,34.61,34.53,34.61,55795.0,31.0746,31.0746,31.0028,31.0746,55795.0
2021-03-25 11:10:00,34.61,34.64,34.56,34.57,80389.0,31.0746,31.1015,31.0297,31.0387,80389.0
2021-03-25 11:20:00,34.58,34.59,34.5,34.55,95338.0,31.0477,31.0567,30.9758,31.0207,95338.0
2021-03-25 11:30:00,34.55,34.57,34.52,34.54,43648.0,31.0207,31.0387,30.9938,31.0118,43648.0
2021-03-25 11:40:00,34.55,34.59,34.46,34.48,41773.0,31.0207,31.0567,30.9399,30.9579,41773.0
2021-03-25 11:50:00,34.49,34.56,34.44,34.56,56418.0,30.9669,31.0297,30.922,31.0297,56418.0
2021-03-25 12:00:00,34.57,34.61,34.53,34.58,77355.0,31.0387,31.0746,31.0028,31.0477,77355.0
2021-03-25 12:10:00,34.58,34.59,34.48,34.5,58142.0,31.0477,31.0567,30.9579,30.9758,58142.0
2021-03-25 12:20:00,34.5,34.53,34.47,34.48,48495.0,30.9758,31.0028,30.9489,30.9579,48495.0
2021-03-25 12:30:00,34.48,34.53,34.48,34.52,32322.0,30.9579,31.0028,30.9579,30.9938,32322.0
2021-03-25 12:40:00,34.52,34.59,34.52,34.57,42787.0,30.9938,31.0567,30.9938,31.0387,42787.0
2021-03-25 12:50:00,34.57,34.6,34.55,34.59,79567.0,31.0387,31.0656,31.0207,31.0567,79567.0
2021-03-25 13:00:00,34.6,34.6,34.5,34.53,95655.0,31.0656,31.0656,30.9758,31.0028,95655.0
2021-03-25 13:10:00,34.54,34.63,34.54,34.59,54571.0,31.0118,31.0926,31.0118,31.0567,54571.0
2021-03-25 13:20:00,34.6,34.61,34.55,34.55,84371.0,31.0656,31.0746,31.0207,31.0207,84371.0
2021-03-25 13:30:00,34.55,34.59,34.53,34.57,91859.0,31.0207,31.0567,31.0028,31.0387,91859.0
2021-03-25 13:40:00,34.57,34.64,34.56,34.61,221509.0,31.0387,31.1015,31.0297,31.0746,221509.0
2021-03-25 13:50:00,34.61,34.62,34.49,34.51,52739.0,31.0746,31.0836,30.9669,30.9848,52739.0
2021-03-25 14:00:00,34.5,34.5,34.42,34.44,58543.0,30.9758,30.9758,30.904,30.922,58543.0
2021-03-25 14:10:00,34.45,34.5,34.44,34.49,59575.0,30.931,30.9758,30.922,30.9669,59575.0
2021-03-25 14:20:00,34.49,34.51,34.4,34.41,64220.0,30.9669,30.9848,30.8861,30.895,64220.0
2021-03-25 14:30:00,34.41,34.49,34.4,34.46,52368.0,30.895,30.9669,30.8861,30.9399,52368.0
2021-03-25 14:40:00,34.47,34.55,34.46,34.55,73254.0,30.9489,31.0207,30.9399,31.0207,73254.0
2021-03-25 14:50:00,34.55,34.57,34.51,34.53,138937.0,31.0207,31.0387,30.9848,31.0028,138937.0
2021-03-25 15:00:00,34.53,34.56,34.52,34.54,209762.0,31.0028,31.0297,30.9938,31.0118,209762.0
2021-03-25 15:10:00,34.55,34.55,34.48,34.48,150065.0,31.0207,31.0207,30.9579,30.9579,150065.0
2021-03-25 15:20:00,34.49,34.51,34.45,34.47,131973.0,30.9669,30.9848,30.931,30.9489,131973.0
2021-03-25 15:30:00,34.46,34.54,34.46,34.54,207239.0,30.9399,31.0118,30.9399,31.0118,207239.0
2021-03-25 15:40:00,34.54,34.56,34.52,34.55,149762.0,31.0118,31.0297,30.9938,31.0207,149762.0
2021-03-25 15:50:00,34.55,34.64,34.52,34.53,676152.0,31.0207,31.1015,30.9938,31.0028,676152.0
2021-03-26 09:30:00,34.18,34.45,34.15,34.26,157137.0,30.6885,30.931,30.6616,30.7604,157137.0
2021-03-26 09:40:00,34.27,34.48,34.25,34.48,112551.0,30.7693,30.9579,30.7514,30.9579,112551.0
2021-03-26 09:50:00,34.47,34.52,34.39,34.48,86323.0,30.9489,30.9938,30.8771,30.9579,86323.0
2021-03-26 10:00:00,34.47,34.54,34.4,34.52,78432.0,30.9489,31.0118,30.8861,30.9938,78432.0
2021-03-26 10:10:00,34.51,34.67,34.48,34.66,162873.0,30.9848,31.1285,30.9579,31.1195,162873.0
2021-03-26 10:20:00,34.66,34.89,34.59,34.84,712008.0,31.1195,31.326,31.0567,31.2811,712008.0
2021-03-26 10:30:00,34.85,34.86,34.68,34.73,133337.0,31.2901,31.2991,31.1375,31.1824,133337.0
2021-03-26 10:40:00,34.72,34.83,34.69,34.82,60065.0,31.1734,31.2721,31.1464,31.2632,60065.0
2021-03-26 10:50:00,34.82,34.89,34.81,34.82,82742.0,31.2632,31.326,31.2542,31.2632,82742.0
2021-03-26 11:00:00,34.83,34.96,34.82,34.93,128207.0,31.2721,31.3889,31.2632,31.3619,128207.0
2021-03-26 11:10:00,34.93,34.97,34.87,34.95,141726.0,31.3619,31.3978,31.3081,31.3799,141726.0
2021-03-26 11:20:00,34.94,34.99,34.92,34.95,161031.0,31.3709,31.4158,31.3529,31.3799,161031.0
2021-03-26 11:30:00,34.95,34.96,34.87,34.94,50765.0,31.3799,31.3889,31.3081,31.3709,50765.0
2021-03-26 11:40:00,34.94,35.11,34.94,35.11,160504.0,31.3709,31.5235,31.3709,31.5235,160504.0
2021-03-26 11:50:00,35.12,35.19,35.09,35.16,204880.0,31.5325,31.5954,31.5056,31.5684,204880.0
2021-03-26 12:00:00,35.16,35.2,35.05,35.09,178408.0,31.5684,31.6043,31.4697,31.5056,178408.0
2021-03-26 12:10:00,35.09,35.09,34.96,34.98,67062.0,31.5056,31.5056,31.3889,31.4068,67062.0
2021-03-26 12:20:00,34.97,35.04,34.92,35.03,69643.0,31.3978,31.4607,31.3529,31.4517,69643.0
2021-03-26 12:30:00,35.04,35.09,35.01,35.05,49691.0,31.4607,31.5056,31.4337,31.4697,49691.0
2021-03-26 12:40:00,35.05,35.11,35.05,35.06,116586.0,31.4697,31.5235,31.4697,31.4786,116586.0
2021-03-26 12:50:00,35.07,35.07,34.96,34.97,129615.0,31.4876,31.4876,31.3889,31.3978,129615.0
2021-03-26 13:00:00,34.97,35.06,34.96,35.06,188128.0,31.3978,31.4786,31.3889,31.4786,188128.0
2021-03-26 13:10:00,35.06,35.08,35.02,35.04,82330.0,31.4786,31.4966,31.4427,31.4607,82330.0
2021-03-26 13:20:00,35.04,35.07,35.0,35.01,100619.0,31.4607,31.4876,31.4248,31.4337,100619.0
2021-03-26 13:30:00,35.01,35.04,34.95,34.97,93884.0,31.4337,31.4607,31.3799,31.3978,93884.0
2021-03-26 13:40:00,34.96,35.0,34.93,34.96,80050.0,31.3889,31.4248,31.3619,31.3889,80050.0
2021-03-26 13:50:00,34.95,35.07,34.95,35.06,49201.0,31.3799,31.4876,31.3799,31.4786,49201.0
2021-03-26 14:00:00,35.06,35.07,34.93,34.94,99670.0,31.4786,31.4876,31.3619,31.3709,99670.0
2021-03-26 14:10:00,34.93,34.96,34.86,34.91,88928.0,31.3619,31.3889,31.2991,31.344,88928.0
2021-03-26 14:20:00,34.91,35.04,34.86,35.02,88484.0,31.344,31.4607,31.2991,31.4427,88484.0
2021-03-26 14:30:00,35.02,35.1,35.01,35.09,94173.0,31.4427,31.5146,31.4337,31.5056,94173.0
2021-03-26 14:40:00,35.08,35.14,34.98,34.98,129728.0,31.4966,31.5505,31.4068,31.4068,129728.0
2021-03-26 14:50:00,34.98,35.09,34.95,35.05,103263.0,31.4068,31.5056,31.3799,31.4697,103263.0
2021-03-26 15:00:00,35.05,35.07,35.03,35.05,82924.0,31.4697,31.4876,31.4517,31.4697,82924.0
2021-03-26 15:10:00,35.05,35.14,35.05,35.14,121745.0,31.4697,31.5505,31.4697,31.5505,121745.0
2021-03-26 15:20:00,35.14,35.18,35.1,35.18,87668.0,31.5505,31.5864,31.5146,31.5864,87668.0
2021-03-26 15:30:00,35.18,35.29,35.17,35.25,139411.0,31.5864,31.6851,31.5774,31.6492,139411.0
2021-03-26 15:40:00,35.26,35.26,35.16,35.19,295803.0,31.6582,31.6582,31.5684,31.5954,295803.0
2021-03-26 15:50:00,35.19,35.31,35.18,35.24,1062127.0,31.5954,31.7031,31.5864,31.6403,1062127.0
2021-03-29 09:30:00,35.23,35.55,35.11,35.48,204160.0,31.6313,31.9186,31.5235,31.8557,204160.0
2021-03-29 09:40:00,35.48,35.57,35.46,35.57,113653.0,31.8557,31.9365,31.8378,31.9365,113653.0
2021-03-29 09:50:00,35.57,35.57,35.2,35.21,177165.0,31.9365,31.9365,31.6043,31.6133,177165.0
2021-03-29 10:00:00,35.21,35.29,35.16,35.23,196487.0,31.6133,31.6851,31.5684,31.6313,196487.0
2021-03-29 10:10:00,35.23,35.27,35.13,35.15,113715.0,31.6313,31.6672,31.5415,31.5594,113715.0
2021-03-29 10:20:00,35.15,35.2,35.12,35.13,72989.0,31.5594,31.6043,31.5325,31.5415,72989.0
2021-03-29 10:30:00,35.12,35.29,35.1,35.27,70439.0,31.5325,31.6851,31.5146,31.6672,70439.0
2021-03-29 10:40:00,35.26,35.3,35.15,35.2,90284.0,31.6582,31.6941,31.5594,31.6043,90284.0
2021-03-29 10:50:00,35.2,35.22,35.04,35.09,168509.0,31.6043,31.6223,31.4607,31.5056,168509.0
2021-03-29 11:00:00,35.08,35.1,34.98,35.07,221868.0,31.4966,31.5146,31.4068,31.4876,221868.0
2021-03-29 11:10:00,35.06,35.15,35.0,35.14,154931.0,31.4786,31.5594,31.4248,31.5505,154931.0
2021-03-29 11:20:00,35.13,35.26,35.11,35.26,58894.0,31.5415,31.6582,31.5235,31.6582,58894.0
2021-03-29 11:30:00,35.26,35.28,35.22,35.27,47513.0,31.6582,31.6762,31.6223,31.6672,47513.0
2021-03-29 11:40:00,35.27,35.37,35.26,35.35,61266.0,31.6672,31.757,31.6582,31.739,61266.0
2021-03-29 11:50:00,35.35,35.41,35.28,35.3,108751.0,31.739,31.7929,31.6762,31.6941,108751.0
2021-03-29 12:00:00,35.29,35.31,35.21,35.23,141809.0,31.6851,31.7031,31.6133,31.6313,141809.0
2021-03-29 12:10:00,35.23,35.23,35.14,35.16,110382.0,31.6313,31.6313,31.5505,31.5684,110382.0
2021-03-29 12:20:00,35.16,35.21,35.12,35.2,196561.0,31.5684,31.6133,31.5325,31.6043,196561.0
2021-03-29 12:30:00,35.19,35.21,35.14,35.15,95859.0,31.5954,31.6133,31.5505,31.5594,95859.0
2021-03-29 12:40:00,35.15,35.27,35.14,35.23,109560.0,31.5594,31.6672,31.5505,31.6313,109560.0
2021-03-29 12:50:00,35.23,35.3,35.23,35.29,55745.0,31.6313,31.6941,31.6313,31.6851,55745.0
2021-03-29 13:00:00,35.29,35.31,35.25,35.26,77040.0,31.6851,31.7031,31.6492,31.6582,77040.0
2021-03-29 13:10:00,35.27,35.3,35.25,35.25,104087.0,31.6672,31.6941,31.6492,31.6492,104087.0
2021-03-29 13:20:00,35.24,35.24,35.16,35.21,111517.0,31.6403,31.6403,31.5684,31.6133,111517.0
2021-03-29 13:30:00,35.2,35.24,35.19,35.23,85748.0,31.6043,31.6403,31.5954,31.6313,85748.0
2021-03-29 13:40:00,35.23,35.24,35.19,35.24,63951.0,31.6313,31.6403,31.5954,31.6403,63951.0
2021-03-29 13:50:00,35.24,35.28,35.21,35.26,96647.0,31.6403,31.6762,31.6133,31.6582,96647.0
2021-03-29 14:00:00,35.27,35.43,35.25,35.37,81317.0,31.6672,31.8108,31.6492,31.757,81317.0
2021-03-29 14:10:00,35.36,35.46,35.35,35.45,133624.0,31.748,31.8378,31.739,31.8288,133624.0
2021-03-29 14:20:00,35.46,35.52,35.41,35.47,172602.0,31.8378,31.8917,31.7929,31.8468,172602.0
2021-03-29 14:30:00,35.47,35.48,35.35,35.35,79105.0,31.8468,31.8557,31.739,31.739,79105.0
2021-03-29 14:40:00,35.36,35.47,35.34,35.46,78439.0,31.748,31.8468,31.73,31.8378,78439.0
2021-03-29 14:50:00,35.45,35.47,35.36,35.39,81383.0,31.8288,31.8468,31.748,31.7749,81383.0
2021-03-29 15:00:00,35.4,35.44,35.38,35.43,104719.0,31.7839,31.8198,31.766,31.8108,104719.0
2021-03-29 15:10:00,35.43,35.45,35.4,35.41,138602.0,31.8108,31.8288,31.7839,31.7929,138602.0
2021-03-29 15:20:00,35.41,35.41,35.36,35.4,187037.0,31.7929,31.7929,31.748,31.7839,187037.0
2021-03-29 15:30:00,35.4,35.53,35.39,35.48,258109.0,31.7839,31.9006,31.7749,31.8557,258109.0
2021-03-29 15:40:00,35.48,35.51,35.45,35.46,201582.0,31.8557,31.8827,31.8288,31.8378,201582.0
2021-03-29 15:50:00,35.46,35.53,35.42,35.5,610976.0,31.8378,31.9006,31.8019,31.8737,610976.0
2021-03-30 09:30:00,35.43,35.51,35.17,35.18,102569.0,31.8108,31.8827,31.5774,31.5864,102569.0
2021-03-30 09:40:00,35.17,35.3,35.13,35.21,73475.0,31.5774,31.6941,31.5415,31.6133,73475.0
2021-03-30 09:50:00,35.21,35.25,35.12,35.13,72448.0,31.6133,31.6492,31.5325,31.5415,72448.0
2021-03-30 10:00:00,35.12,35.2,35.1,35.2,38175.0,31.5325,31.6043,31.5146,31.6043,38175.0
2021-03-30 10:10:00,35.19,35.23,35.05,35.05,134600.0,31.5954,31.6313,31.4697,31.4697,134600.0
2021-03-30 10:20:00,35.05,35.16,35.03,35.15,231524.0,31.4697,31.5684,31.4517,31.5594,231524.0
2021-03-30 10:30:00,35.15,35.16,34.97,34.98,123798.0,31.5594,31.5684,31.3978,31.4068,123798.0
2021-03-30 10:40:00,34.97,35.04,34.95,34.98,96863.0,31.3978,31.4607,31.3799,31.4068,96863.0
2021-03-30 10:50:00,34.98,35.06,34.91,34.93,136256.0,31.4068,31.4786,31.344,31.3619,136256.0
2021-03-30 11:00:00,34.93,34.99,34.9,34.92,93730.0,31.3619,31.4158,31.335,31.3529,93730.0
2021-03-30 11:10:00,34.92,34.95,34.84,34.94,68496.0,31.3529,31.3799,31.2811,31.3709,68496.0
2021-03-30 11:20:00,34.94,35.01,34.91,35.01,82053.0,31.3709,31.4337,31.344,31.4337,82053.0
2021-03-30 11:30:00,35.0,35.03,34.91,34.92,97444.0,31.4248,31.4517,31.344,31.3529,97444.0
2021-03-30 11:40:00,34.91,35.02,34.91,34.98,70409.0,31.344,31.4427,31.344,31.4068,70409.0
2021-03-30 11:50:00,34.98,35.01,34.91,34.94,47562.0,31.4068,31.4337,31.344,31.3709,47562.0
2021-03-30 12:00:00,34.94,34.94,34.87,34.91,66345.0,31.3709,31.3709,31.3081,31.344,66345.0
2021-03-30 12:10:00,34.9,34.93,34.84,34.84,35434.0,31.335,31.3619,31.2811,31.2811,35434.0
2021-03-30 12:20:00,34.84,34.92,34.84,34.9,40968.0,31.2811,31.3529,31.2811,31.335,40968.0
2021-03-30 12:30:00,34.89,35.01,34.89,34.97,114285.0,31.326,31.4337,31.326,31.3978,114285.0
2021-03-30 12:40:00,34.97,34.99,34.95,34.95,35892.0,31.3978,31.4158,31.3799,31.3799,35892.0
2021-03-30 12:50:00,34.95,35.02,34.92,35.02,63492.0,31.3799,31.4427,31.3529,31.4427,63492.0
2021-03-30 13:00:00,35.01,35.09,34.95,35.09,352445.0,31.4337,31.5056,31.3799,31.5056,352445.0
2021-03-30 13:10:00,35.09,35.12,35.07,35.1,64947.0,31.5056,31.5325,31.4876,31.5146,64947.0
2021-03-30 13:20:00,35.11,35.12,35.09,35.1,47607.0,31.5235,31.5325,31.5056,31.5146,47607.0
2021-03-30 13:30:00,35.09,35.1,35.01,35.02,55408.0,31.5056,31.5146,31.4337,31.4427,55408.0
2021-03-30 13:40:00,35.01,35.02,34.98,35.01,80297.0,31.4337,31.4427,31.4068,31.4337,80297.0
2021-03-30 13:50:00,35.01,35.02,34.95,34.98,104640.0,31.4337,31.4427,31.3799,31.4068,104640.0
2021-03-30 14:00:00,34.97,35.02,34.95,35.01,51787.0,31.3978,31.4427,31.3799,31.4337,51787.0
2021-03-30 14:10:00,35.01,35.01,34.95,34.97,93787.0,31.4337,31.4337,31.3799,31.3978,93787.0
2021-03-30 14:20:00,34.97,34.99,34.94,34.95,51695.0,31.3978,31.4158,31.3709,31.3799,51695.0
2021-03-30 14:30:00,34.95,34.97,34.93,34.93,62398.0,31.3799,31.3978,31.3619,31.3619,62398.0
2021-03-30 14:40:00,34.93,34.95,34.88,34.9,116477.0,31.3619,31.3799,31.317,31.335,116477.0
2021-03-30 14:50:00,34.89,34.99,34.88,34.98,95036.0,31.326,31.4158,31.317,31.4068,95036.0
2021-03-30 15:00:00,34.98,34.98,34.92,34.93,89364.0,31.4068,31.4068,31.3529,31.3619,89364.0
2021-03-30 15:10:00,34.93,34.96,34.88,34.92,152677.0,31.3619,31.3889,31.317,31.3529,152677.0
2021-03-30 15:20:00,34.91,34.96,34.9,34.95,52531.0,31.344,31.3889,31.335,31.3799,52531.0
2021-03-30 15:30:00,34.97,34.97,34.85,34.85,146934.0,31.3978,31.3978,31.2901,31.2901,146934.0
2021-03-30 15:40:00,34.86,34.91,34.83,34.86,163966.0,31.2991,31.344,31.2721,31.2991,163966.0
2021-03-30 15:50:00,34.85,34.92,34.78,34.92,576229.0,31.2901,31.3529,31.2272,31.3529,576229.0
2021-03-31 09:30:00,34.69,35.01,34.52,34.77,164891.0,31.2824,31.5709,31.1291,31.3545,164891.0
2021-03-31 09:40:00,34.77,34.84,34.68,34.79,86455.0,31.3545,31.4176,31.2734,31.3725,86455.0
2021-03-31 09:50:00,34.79,34.88,34.76,34.81,83855.0,31.3725,31.4537,31.3455,31.3906,83855.0
2021-03-31 10:00:00,34.8,34.92,34.79,34.83,167732.0,31.3816,31.4898,31.3725,31.4086,167732.0
2021-03-31 10:10:00,34.83,34.88,34.81,34.83,89675.0,31.4086,31.4537,31.3906,31.4086,89675.0
2021-03-31 10:20:00,34.84,34.89,34.81,34.87,62108.0,31.4176,31.4627,31.3906,31.4447,62108.0
2021-03-31 10:30:00,34.87,34.88,34.75,34.79,68001.0,31.4447,31.4537,31.3365,31.3725,68001.0
2021-03-31 10:40:00,34.79,34.89,34.78,34.8,89409.0,31.3725,31.4627,31.3635,31.3816,89409.0
2021-03-31 10:50:00,34.8,34.84,34.77,34.79,137310.0,31.3816,31.4176,31.3545,31.3725,137310.0
2021-03-31 11:00:00,34.79,34.84,34.76,34.77,59241.0,31.3725,31.4176,31.3455,31.3545,59241.0
2021-03-31 11:10:00,34.77,34.8,34.7,34.73,111227.0,31.3545,31.3816,31.2914,31.3184,111227.0
2021-03-31 11:20:00,34.73,34.8,34.71,34.79,105622.0,31.3184,31.3816,31.3004,31.3725,105622.0
2021-03-31 11:30:00,34.78,34.86,34.75,34.84,324157.0,31.3635,31.4357,31.3365,31.4176,324157.0
2021-03-31 11:40:00,34.84,34.84,34.74,34.82,66196.0,31.4176,31.4176,31.3275,31.3996,66196.0
2021-03-31 11:50:00,34.82,34.83,34.71,34.73,82090.0,31.3996,31.4086,31.3004,31.3184,82090.0
2021-03-31 12:00:00,34.72,34.75,34.68,34.7,71288.0,31.3094,31.3365,31.2734,31.2914,71288.0
2021-03-31 12:10:00,34.7,34.71,34.65,34.66,43511.0,31.2914,31.3004,31.2463,31.2553,43511.0
2021-03-31 12:20:00,34.66,34.66,34.6,34.61,74565.0,31.2553,31.2553,31.2012,31.2102,74565.0
2021-03-31 12:30:00,34.61,34.62,34.57,34.59,90017.0,31.2102,31.2192,31.1742,31.1922,90017.0
2021-03-31 12:40:00,34.59,34.6,34.54,34.55,85294.0,31.1922,31.2012,31.1471,31.1561,85294.0
2021-03-31 12:50:00,34.55,34.6,34.55,34.55,61999.0,31.1561,31.2012,31.1561,31.1561,61999.0
2021-03-31 13:00:00,34.55,34.61,34.54,34.61,119313.0,31.1561,31.2102,31.1471,31.2102,119313.0
2021-03-31 13:10:00,34.61,34.62,34.54,34.55,50605.0,31.2102,31.2192,31.1471,31.1561,50605.0
2021-03-31 13:20:00,34.55,34.57,34.53,34.55,84587.0,31.1561,31.1742,31.1381,31.1561,84587.0
2021-03-31 13:30:00,34.55,34.59,34.54,34.58,78010.0,31.1561,31.1922,31.1471,31.1832,78010.0
2021-03-31 13:40:00,34.57,34.58,34.53,34.55,73639.0,31.1742,31.1832,31.1381,31.1561,73639.0
2021-03-31 13:50:00,34.55,34.61,34.55,34.59,73987.0,31.1561,31.2102,31.1561,31.1922,73987.0
2021-03-31 14:00:00,34.59,34.6,34.52,34.55,95923.0,31.1922,31.2012,31.1291,31.1561,95923.0
2021-03-31 14:10:00,34.54,34.59,34.5,34.58,100687.0,31.1471,31.1922,31.111,31.1832,100687.0
2021-03-31 14:20:00,34.58,34.6,34.48,34.5,103940.0,31.1832,31.2012,31.093,31.111,103940.0
2021-03-31 14:30:00,34.5,34.53,34.49,34.52,93703.0,31.111,31.1381,31.102,31.1291,93703.0
2021-03-31 14:40:00,34.52,34.52,34.44,34.47,82199.0,31.1291,31.1291,31.0569,31.084,82199.0
2021-03-31 14:50:00,34.47,34.54,34.46,34.54,120994.0,31.084,31.1471,31.075,31.1471,120994.0
2021-03-31 15:00:00,34.54,34.55,34.51,34.54,85420.0,31.1471,31.1561,31.1201,31.1471,85420.0
2021-03-31 15:10:00,34.53,34.59,34.53,34.58,61612.0,31.1381,31.1922,31.1381,31.1832,61612.0
2021-03-31 15:20:00,34.58,34.61,34.54,34.55,115745.0,31.1832,31.2102,31.1471,31.1561,115745.0
2021-03-31 15:30:00,34.55,34.62,34.54,34.58,113626.0,31.1561,31.2192,31.1471,31.1832,113626.0
2021-03-31 15:40:00,34.58,34.58,34.48,34.48,300732.0,31.1832,31.1832,31.093,31.093,300732.0
2021-03-31 15:50:00,34.48,34.55,34.36,34.36,792461.0,31.093,31.1561,30.9848,30.9848,792461.0
2021-04-01 09:30:00,34.4,34.57,34.32,34.45,324430.0,31.0209,31.1742,30.9487,31.0659,324430.0
2021-04-01 09:40:00,34.44,34.46,34.23,34.26,187026.0,31.0569,31.075,30.8676,30.8946,187026.0
2021-04-01 09:50:00,34.27,34.36,34.23,34.31,185268.0,30.9036,30.9848,30.8676,30.9397,185268.0
2021-04-01 10:00:00,34.29,34.4,34.26,34.35,203944.0,30.9217,31.0209,30.8946,30.9758,203944.0
2021-04-01 10:10:00,34.34,34.46,34.3,34.4,122230.0,30.9667,31.075,30.9307,31.0209,122230.0
2021-04-01 10:20:00,34.4,34.44,34.36,34.41,124700.0,31.0209,31.0569,30.9848,31.0299,124700.0
2021-04-01 10:30:00,34.4,34.5,34.4,34.45,104248.0,31.0209,31.111,31.0209,31.0659,104248.0
2021-04-01 10:40:00,34.45,34.47,34.35,34.37,131479.0,31.0659,31.084,30.9758,30.9938,131479.0
2021-04-01 10:50:00,34.38,34.51,34.36,34.51,139049.0,31.0028,31.1201,30.9848,31.1201,139049.0
2021-04-01 11:00:00,34.51,34.58,34.44,34.58,157565.0,31.1201,31.1832,31.0569,31.1832,157565.0
2021-04-01 11:10:00,34.58,34.58,34.51,34.58,103524.0,31.1832,31.1832,31.1201,31.1832,103524.0
2021-04-01 11:20:00,34.58,34.63,34.54,34.54,145916.0,31.1832,31.2283,31.1471,31.1471,145916.0
2021-04-01 11:30:00,34.54,34.55,34.48,34.48,115910.0,31.1471,31.1561,31.093,31.093,115910.0
2021-04-01 11:40:00,34.48,34.57,34.46,34.55,220595.0,31.093,31.1742,31.075,31.1561,220595.0
2021-04-01 11:50:00,34.55,34.57,34.52,34.54,74476.0,31.1561,31.1742,31.1291,31.1471,74476.0
2021-04-01 12:00:00,34.54,34.62,34.54,34.61,102529.0,31.1471,31.2192,31.1471,31.2102,102529.0
2021-04-01 12:10:00,34.61,34.65,34.58,34.62,84935.0,31.2102,31.2463,31.1832,31.2192,84935.0
2021-04-01 12:20:00,34.62,34.63,34.6,34.63,46132.0,31.2192,31.2283,31.2012,31.2283,46132.0
2021-04-01 12:30:00,34.62,34.72,34.61,34.64,116155.0,31.2192,31.3094,31.2102,31.2373,116155.0
2021-04-01 12:40:00,34.65,34.71,34.63,34.63,116466.0,31.2463,31.3004,31.2283,31.2283,116466.0
2021-04-01 12:50:00,34.64,34.7,34.62,34.66,82995.0,31.2373,31.2914,31.2192,31.2553,82995.0
2021-04-01 13:00:00,34.66,34.67,34.61,34.66,45749.0,31.2553,31.2643,31.2102,31.2553,45749.0
2021-04-01 13:10:00,34.66,34.7,34.62,34.7,75883.0,31.2553,31.2914,31.2192,31.2914,75883.0
2021-04-01 13:20:00,34.7,34.7,34.63,34.64,52002.0,31.2914,31.2914,31.2283,31.2373,52002.0
2021-04-01 13:30:00,34.65,34.67,34.64,34.65,54728.0,31.2463,31.2643,31.2373,31.2463,54728.0
2021-04-01 13:40:00,34.65,34.68,34.63,34.64,55832.0,31.2463,31.2734,31.2283,31.2373,55832.0
2021-04-01 13:50:00,34.63,34.65,34.62,34.64,36196.0,31.2283,31.2463,31.2192,31.2373,36196.0
2021-04-01 14:00:00,34.65,34.66,34.6,34.63,78106.0,31.2463,31.2553,31.2012,31.2283,78106.0
2021-04-01 14:10:00,34.64,34.68,34.61,34.62,60899.0,31.2373,31.2734,31.2102,31.2192,60899.0
2021-04-01 14:20:00,34.63,34.64,34.54,34.56,101269.0,31.2283,31.2373,31.1471,31.1651,101269.0
2021-04-01 14:30:00,34.57,34.58,34.56,34.58,50255.0,31.1742,31.1832,31.1651,31.1832,50255.0
2021-04-01 14:40:00,34.58,34.58,34.5,34.51,64848.0,31.1832,31.1832,31.111,31.1201,64848.0
2021-04-01 14:50:00,34.51,34.52,34.48,34.49,79897.0,31.1201,31.1291,31.093,31.102,79897.0
2021-04-01 15:00:00,34.49,34.52,34.47,34.52,67571.0,31.102,31.1291,31.084,31.1291,67571.0
2021-04-01 15:10:00,34.52,34.55,34.51,34.52,106844.0,31.1291,31.1561,31.1201,31.1291,106844.0
2021-04-01 15:20:00,34.53,34.53,34.49,34.52,105721.0,31.1381,31.1381,31.102,31.1291,105721.0
2021-04-01 15:30:00,34.51,34.52,34.47,34.51,142129.0,31.1201,31.1291,31.084,31.1201,142129.0
2021-04-01 15:40:00,34.51,34.57,34.5,34.53,177601.0,31.1201,31.1742,31.111,31.1381,177601.0
2021-04-01 15:50:00,34.53,34.61,34.48,34.49,875678.0,31.1381,31.2102,31.093,31.102,875678.0
2021-04-05 09:30:00,34.47,34.62,34.43,34.59,137779.0,31.084,31.2192,31.0479,31.1922,137779.0
2021-04-05 09:40:00,34.59,34.68,34.57,34.62,112355.0,31.1922,31.2734,31.1742,31.2192,112355.0
2021-04-05 09:50:00,34.62,34.7,34.57,34.7,82307.0,31.2192,31.2914,31.1742,31.2914,82307.0
2021-04-05 10:00:00,34.7,34.84,34.7,34.83,91649.0,31.2914,31.4176,31.2914,31.4086,91649.0
2021-04-05 10:10:00,34.84,34.91,34.83,34.87,125644.0,31.4176,31.4808,31.4086,31.4447,125644.0
2021-04-05 10:20:00,34.87,34.9,34.77,34.8,97708.0,31.4447,31.4717,31.3545,31.3816,97708.0
2021-04-05 10:30:00,34.81,34.95,34.81,34.94,114369.0,31.3906,31.5168,31.3906,31.5078,114369.0
2021-04-05 10:40:00,34.94,34.99,34.92,34.95,93590.0,31.5078,31.5529,31.4898,31.5168,93590.0
2021-04-05 10:50:00,34.95,34.96,34.9,34.93,157899.0,31.5168,31.5258,31.4717,31.4988,157899.0
2021-04-05 11:00:00,34.93,34.96,34.92,34.95,107162.0,31.4988,31.5258,31.4898,31.5168,107162.0
2021-04-05 11:10:00,34.95,34.97,34.88,34.91,134281.0,31.5168,31.5349,31.4537,31.4808,134281.0
2021-04-05 11:20:00,34.9,34.91,34.86,34.9,65116.0,31.4717,31.4808,31.4357,31.4717,65116.0
2021-04-05 11:30:00,34.9,34.97,34.86,34.95,140161.0,31.4717,31.5349,31.4357,31.5168,140161.0
2021-04-05 11:40:00,34.96,34.99,34.94,34.99,99965.0,31.5258,31.5529,31.5078,31.5529,99965.0
2021-04-05 11:50:00,34.99,35.03,34.96,34.98,107292.0,31.5529,31.589,31.5258,31.5439,107292.0
2021-04-05 12:00:00,34.98,35.03,34.97,34.98,73503.0,31.5439,31.589,31.5349,31.5439,73503.0
2021-04-05 12:10:00,34.98,34.99,34.88,34.92,100771.0,31.5439,31.5529,31.4537,31.4898,100771.0
2021-04-05 12:20:00,34.93,34.97,34.92,34.97,52163.0,31.4988,31.5349,31.4898,31.5349,52163.0
2021-04-05 12:30:00,34.97,35.03,34.96,35.02,74189.0,31.5349,31.589,31.5258,31.58,74189.0
2021-04-05 12:40:00,35.02,35.02,34.98,35.02,96001.0,31.58,31.58,31.5439,31.58,96001.0
2021-04-05 12:50:00,35.02,35.02,34.94,34.98,84988.0,31.58,31.58,31.5078,31.5439,84988.0
2021-04-05 13:00:00,34.98,34.98,34.96,34.97,79539.0,31.5439,31.5439,31.5258,31.5349,79539.0
2021-04-05 13:10:00,34.96,34.97,34.89,34.93,67704.0,31.5258,31.5349,31.4627,31.4988,67704.0
2021-04-05 13:20:00,34.94,34.97,34.91,34.96,82514.0,31.5078,31.5349,31.4808,31.5258,82514.0
2021-04-05 13:30:00,34.96,34.98,34.93,34.97,90163.0,31.5258,31.5439,31.4988,31.5349,90163.0
2021-04-05 13:40:00,34.97,34.99,34.86,34.87,88297.0,31.5349,31.5529,31.4357,31.4447,88297.0
2021-04-05 13:50:00,34.88,34.94,34.86,34.94,67938.0,31.4537,31.5078,31.4357,31.5078,67938.0
2021-04-05 14:00:00,34.94,34.98,34.91,34.98,111052.0,31.5078,31.5439,31.4808,31.5439,111052.0
2021-04-05 14:10:00,34.97,35.0,34.94,35.0,90497.0,31.5349,31.5619,31.5078,31.5619,90497.0
2021-04-05 14:20:00,35.0,35.0,34.93,35.0,106852.0,31.5619,31.5619,31.4988,31.5619,106852.0
2021-04-05 14:30:00,35.0,35.01,34.99,35.0,66665.0,31.5619,31.5709,31.5529,31.5619,66665.0
2021-04-05 14:40:00,35.0,35.01,34.94,34.94,89041.0,31.5619,31.5709,31.5078,31.5078,89041.0
2021-04-05 14:50:00,34.94,34.97,34.93,34.95,85518.0,31.5078,31.5349,31.4988,31.5168,85518.0
2021-04-05 15:00:00,34.95,34.96,34.92,34.96,64577.0,31.5168,31.5258,31.4898,31.5258,64577.0
2021-04-05 15:10:00,34.95,35.0,34.94,34.99,83942.0,31.5168,31.5619,31.5078,31.5529,83942.0
2021-04-05 15:20:00,35.0,35.01,34.92,34.99,121492.0,31.5619,31.5709,31.4898,31.5529,121492.0
2021-04-05 15:30:00,34.99,35.1,34.98,35.09,191465.0,31.5529,31.6521,31.5439,31.6431,191465.0
2021-04-05 15:40:00,35.09,35.11,35.03,35.04,244013.0,31.6431,31.6611,31.589,31.598,244013.0
2021-04-05 15:50:00,35.05,35.05,34.94,35.0,649556.0,31.607,31.607,31.5078,31.5619,649556.0
2021-04-06 09:30:00,34.83,35.01,34.76,34.97,148387.0,31.4086,31.5709,31.3455,31.5349,148387.0
2021-04-06 09:40:00,34.98,35.01,34.91,35.01,116735.0,31.5439,31.5709,31.4808,31.5709,116735.0
2021-04-06 09:50:00,35.01,35.02,34.95,34.96,136623.0,31.5709,31.58,31.5168,31.5258,136623.0
2021-04-06 10:00:00,34.97,35.01,34.97,35.0,116004.0,31.5349,31.5709,31.5349,31.5619,116004.0
2021-04-06 10:10:00,35.01,35.01,34.95,34.99,117230.0,31.5709,31.5709,31.5168,31.5529,117230.0
2021-04-06 10:20:00,35.0,35.04,34.99,35.04,133184.0,31.5619,31.598,31.5529,31.598,133184.0
2021-04-06 10:30:00,35.04,35.04,34.97,35.02,160323.0,31.598,31.598,31.5349,31.58,160323.0
2021-04-06 10:40:00,35.01,35.04,34.99,35.01,112773.0,31.5709,31.598,31.5529,31.5709,112773.0
2021-04-06 10:50:00,35.01,35.09,35.0,35.06,115584.0,31.5709,31.6431,31.5619,31.616,115584.0
2021-04-06 11:00:00,35.07,35.1,35.06,35.09,121927.0,31.625,31.6521,31.616,31.6431,121927.0
2021-04-06 11:10:00,35.09,35.15,35.08,35.14,142291.0,31.6431,31.6972,31.6341,31.6882,142291.0
2021-04-06 11:20:00,35.13,35.14,35.06,35.08,76969.0,31.6791,31.6882,31.616,31.6341,76969.0
2021-04-06 11:30:00,35.08,35.08,35.02,35.05,101626.0,31.6341,31.6341,31.58,31.607,101626.0
2021-04-06 11:40:00,35.04,35.09,35.04,35.09,57663.0,31.598,31.6431,31.598,31.6431,57663.0
2021-04-06 11:50:00,35.09,35.11,35.07,35.11,110154.0,31.6431,31.6611,31.625,31.6611,110154.0
2021-04-06 12:00:00,35.11,35.12,35.07,35.12,105422.0,31.6611,31.6701,31.625,31.6701,105422.0
2021-04-06 12:10:00,35.12,35.16,35.12,35.13,76952.0,31.6701,31.7062,31.6701,31.6791,76952.0
2021-04-06 12:20:00,35.13,35.17,35.1,35.16,101898.0,31.6791,31.7152,31.6521,31.7062,101898.0
2021-04-06 12:30:00,35.16,35.21,35.13,35.14,98438.0,31.7062,31.7513,31.6791,31.6882,98438.0
2021-04-06 12:40:00,35.14,35.18,35.13,35.16,74923.0,31.6882,31.7242,31.6791,31.7062,74923.0
2021-04-06 12:50:00,35.16,35.16,35.13,35.13,68797.0,31.7062,31.7062,31.6791,31.6791,68797.0
2021-04-06 13:00:00,35.13,35.22,35.13,35.22,105834.0,31.6791,31.7603,31.6791,31.7603,105834.0
2021-04-06 13:10:00,35.22,35.22,35.17,35.18,98166.0,31.7603,31.7603,31.7152,31.7242,98166.0
2021-04-06 13:20:00,35.18,35.19,35.13,35.19,94933.0,31.7242,31.7333,31.6791,31.7333,94933.0
2021-04-06 13:30:00,35.19,35.21,35.17,35.18,97014.0,31.7333,31.7513,31.7152,31.7242,97014.0
2021-04-06 13:40:00,35.18,35.19,35.14,35.19,71765.0,31.7242,31.7333,31.6882,31.7333,71765.0
2021-04-06 13:50:00,35.19,35.25,35.15,35.18,198257.0,31.7333,31.7874,31.6972,31.7242,198257.0
2021-04-06 14:00:00,35.19,35.23,35.14,35.18,133746.0,31.7333,31.7693,31.6882,31.7242,133746.0
2021-04-06 14:10:00,35.18,35.21,35.16,35.2,72401.0,31.7242,31.7513,31.7062,31.7423,72401.0
2021-04-06 14:20:00,35.2,35.21,35.16,35.19,80230.0,31.7423,31.7513,31.7062,31.7333,80230.0
2021-04-06 14:30:00,35.19,35.19,35.14,35.17,88785.0,31.7333,31.7333,31.6882,31.7152,88785.0
2021-04-06 14:40:00,35.18,35.22,35.17,35.2,91597.0,31.7242,31.7603,31.7152,31.7423,91597.0
2021-04-06 14:50:00,35.2,35.21,35.15,35.15,105270.0,31.7423,31.7513,31.6972,31.6972,105270.0
2021-04-06 15:00:00,35.15,35.16,35.06,35.07,99632.0,31.6972,31.7062,31.616,31.625,99632.0
2021-04-06 15:10:00,35.07,35.1,35.04,35.07,100381.0,31.625,31.6521,31.598,31.625,100381.0
2021-04-06 15:20:00,35.08,35.1,35.06,35.09,108495.0,31.6341,31.6521,31.616,31.6431,108495.0
2021-04-06 15:30:00,35.09,35.13,35.04,35.04,111272.0,31.6431,31.6791,31.598,31.598,111272.0
2021-04-06 15:40:00,35.04,35.09,35.02,35.09,126664.0,31.598,31.6431,31.58,31.6431,126664.0
2021-04-06 15:50:00,35.08,35.1,34.98,35.09,418966.0,31.6341,31.6521,31.5439,31.6431,418966.0
2021-04-07 09:30:00,35.18,35.28,35.1,35.16,116035.0,31.7242,31.8144,31.6521,31.7062,116035.0
2021-04-07 09:40:00,35.16,35.32,35.13,35.28,111990.0,31.7062,31.8505,31.6791,31.8144,111990.0
2021-04-07 09:50:00,35.28,35.32,35.26,35.3,64742.0,31.8144,31.8505,31.7964,31.8324,64742.0
2021-04-07 10:00:00,35.3,35.33,35.26,35.33,86443.0,31.8324,31.8595,31.7964,31.8595,86443.0
2021-04-07 10:10:00,35.32,35.32,35.21,35.21,88912.0,31.8505,31.8505,31.7513,31.7513,88912.0
2021-04-07 10:20:00,35.22,35.25,35.17,35.19,78489.0,31.7603,31.7874,31.7152,31.7333,78489.0
2021-04-07 10:30:00,35.19,35.2,35.1,35.13,90927.0,31.7333,31.7423,31.6521,31.6791,90927.0
2021-04-07 10:40:00,35.12,35.15,35.09,35.11,86553.0,31.6701,31.6972,31.6431,31.6611,86553.0
2021-04-07 10:50:00,35.11,35.15,35.1,35.15,60496.0,31.6611,31.6972,31.6521,31.6972,60496.0
2021-04-07 11:00:00,35.15,35.17,35.09,35.12,100286.0,31.6972,31.7152,31.6431,31.6701,100286.0
2021-04-07 11:10:00,35.13,35.18,35.12,35.13,57802.0,31.6791,31.7242,31.6701,31.6791,57802.0
2021-04-07 11:20:00,35.14,35.14,35.08,35.09,62214.0,31.6882,31.6882,31.6341,31.6431,62214.0
2021-04-07 11:30:00,35.08,35.2,35.06,35.17,89567.0,31.6341,31.7423,31.616,31.7152,89567.0
2021-04-07 11:40:00,35.18,35.22,35.17,35.19,68323.0,31.7242,31.7603,31.7152,31.7333,68323.0
2021-04-07 11:50:00,35.18,35.2,35.15,35.18,90283.0,31.7242,31.7423,31.6972,31.7242,90283.0
2021-04-07 12:00:00,35.19,35.22,35.18,35.21,57686.0,31.7333,31.7603,31.7242,31.7513,57686.0
2021-04-07 12:10:00,35.22,35.23,35.14,35.14,71921.0,31.7603,31.7693,31.6882,31.6882,71921.0
2021-04-07 12:20:00,35.14,35.19,35.14,35.14,69380.0,31.6882,31.7333,31.6882,31.6882,69380.0
2021-04-07 12:30:00,35.13,35.18,35.12,35.15,90947.0,31.6791,31.7242,31.6701,31.6972,90947.0
2021-04-07 12:40:00,35.14,35.17,35.12,35.15,78908.0,31.6882,31.7152,31.6701,31.6972,78908.0
2021-04-07 12:50:00,35.15,35.16,35.09,35.1,70790.0,31.6972,31.7062,31.6431,31.6521,70790.0
2021-04-07 13:00:00,35.11,35.11,35.08,35.08,56585.0,31.6611,31.6611,31.6341,31.6341,56585.0
2021-04-07 13:10:00,35.08,35.14,35.05,35.09,78358.0,31.6341,31.6882,31.607,31.6431,78358.0
2021-04-07 13:20:00,35.09,35.1,35.08,35.1,47301.0,31.6431,31.6521,31.6341,31.6521,47301.0
2021-04-07 13:30:00,35.1,35.12,35.08,35.09,65968.0,31.6521,31.6701,31.6341,31.6431,65968.0
2021-04-07 13:40:00,35.09,35.09,35.04,35.05,46677.0,31.6431,31.6431,31.598,31.607,46677.0
2021-04-07 13:50:00,35.05,35.12,35.05,35.09,77314.0,31.607,31.6701,31.607,31.6431,77314.0
2021-04-07 14:00:00,35.09,35.14,35.08,35.11,50906.0,31.6431,31.6882,31.6341,31.6611,50906.0
2021-04-07 14:10:00,35.11,35.15,35.1,35.14,57660.0,31.6611,31.6972,31.6521,31.6882,57660.0
2021-04-07 14:20:00,35.13,35.14,35.11,35.12,59168.0,31.6791,31.6882,31.6611,31.6701,59168.0
2021-04-07 14:30:00,35.12,35.18,35.11,35.18,75690.0,31.6701,31.7242,31.6611,31.7242,75690.0
2021-04-07 14:40:00,35.18,35.19,35.16,35.16,52875.0,31.7242,31.7333,31.7062,31.7062,52875.0
2021-04-07 14:50:00,35.16,35.18,35.12,35.13,55157.0,31.7062,31.7242,31.6701,31.6791,55157.0
2021-04-07 15:00:00,35.14,35.2,35.13,35.18,75524.0,31.6882,31.7423,31.6791,31.7242,75524.0
2021-04-07 15:10:00,35.18,35.18,35.14,35.14,65234.0,31.7242,31.7242,31.6882,31.6882,65234.0
2021-04-07 15:20:00,35.15,35.24,35.14,35.24,95504.0,31.6972,31.7783,31.6882,31.7783,95504.0
2021-04-07 15:30:00,35.24,35.26,35.2,35.26,83992.0,31.7783,31.7964,31.7423,31.7964,83992.0
2021-04-07 15:40:00,35.26,35.29,35.24,35.26,85851.0,31.7964,31.8234,31.7783,31.7964,85851.0
2021-04-07 15:50:00,35.26,35.28,35.21,35.27,250519.0,31.7964,31.8144,31.7513,31.8054,250519.0
2021-04-08 09:30:00,35.33,35.39,35.27,35.33,170594.0,31.8595,31.9136,31.8054,31.8595,170594.0
2021-04-08 09:40:00,35.34,35.49,35.28,35.48,143208.0,31.8685,32.0038,31.8144,31.9948,143208.0
2021-04-08 09:50:00,35.47,35.48,35.35,35.36,144120.0,31.9857,31.9948,31.8775,31.8866,144120.0
2021-04-08 10:00:00,35.36,35.42,35.34,35.37,157489.0,31.8866,31.9407,31.8685,31.8956,157489.0
2021-04-08 10:10:00,35.37,35.37,35.27,35.27,75498.0,31.8956,31.8956,31.8054,31.8054,75498.0
2021-04-08 10:20:00,35.27,35.37,35.26,35.37,120732.0,31.8054,31.8956,31.7964,31.8956,120732.0
2021-04-08 10:30:00,35.36,35.37,35.28,35.33,89749.0,31.8866,31.8956,31.8144,31.8595,89749.0
2021-04-08 10:40:00,35.34,35.37,35.3,35.36,139377.0,31.8685,31.8956,31.8324,31.8866,139377.0
2021-04-08 10:50:00,35.36,35.37,35.3,35.31,85392.0,31.8866,31.8956,31.8324,31.8415,85392.0
2021-04-08 11:00:00,35.31,35.35,35.28,35.34,84911.0,31.8415,31.8775,31.8144,31.8685,84911.0
2021-04-08 11:10:00,35.35,35.35,35.27,35.32,594409.0,31.8775,31.8775,31.8054,31.8505,594409.0
2021-04-08 11:20:00,35.32,35.38,35.31,35.33,175805.0,31.8505,31.9046,31.8415,31.8595,175805.0
2021-04-08 11:30:00,35.33,35.35,35.28,35.29,99381.0,31.8595,31.8775,31.8144,31.8234,99381.0
2021-04-08 11:40:00,35.3,35.31,35.24,35.27,94891.0,31.8324,31.8415,31.7783,31.8054,94891.0
2021-04-08 11:50:00,35.28,35.3,35.25,35.29,131958.0,31.8144,31.8324,31.7874,31.8234,131958.0
2021-04-08 12:00:00,35.29,35.3,35.25,35.3,78694.0,31.8234,31.8324,31.7874,31.8324,78694.0
2021-04-08 12:10:00,35.3,35.36,35.26,35.35,121492.0,31.8324,31.8866,31.7964,31.8775,121492.0
2021-04-08 12:20:00,35.36,35.37,35.29,35.29,64484.0,31.8866,31.8956,31.8234,31.8234,64484.0
2021-04-08 12:30:00,35.3,35.36,35.29,35.34,108488.0,31.8324,31.8866,31.8234,31.8685,108488.0
2021-04-08 12:40:00,35.35,35.36,35.33,35.34,100700.0,31.8775,31.8866,31.8595,31.8685,100700.0
2021-04-08 12:50:00,35.34,35.36,35.31,35.31,78436.0,31.8685,31.8866,31.8415,31.8415,78436.0
2021-04-08 13:00:00,35.31,35.33,35.3,35.33,64405.0,31.8415,31.8595,31.8324,31.8595,64405.0
2021-04-08 13:10:00,35.33,35.37,35.32,35.35,97869.0,31.8595,31.8956,31.8505,31.8775,97869.0
2021-04-08 13:20:00,35.35,35.37,35.34,35.34,73948.0,31.8775,31.8956,31.8685,31.8685,73948.0
2021-04-08 13:30:00,35.35,35.37,35.34,35.35,85759.0,31.8775,31.8956,31.8685,31.8775,85759.0
2021-04-08 13:40:00,35.36,35.4,35.35,35.37,119760.0,31.8866,31.9226,31.8775,31.8956,119760.0
2021-04-08 13:50:00,35.37,35.38,35.33,35.33,85145.0,31.8956,31.9046,31.8595,31.8595,85145.0
2021-04-08 14:00:00,35.34,35.34,35.28,35.28,69192.0,31.8685,31.8685,31.8144,31.8144,69192.0
2021-04-08 14:10:00,35.28,35.34,35.27,35.33,81693.0,31.8144,31.8685,31.8054,31.8595,81693.0
2021-04-08 14:20:00,35.34,35.36,35.33,35.35,94691.0,31.8685,31.8866,31.8595,31.8775,94691.0
2021-04-08 14:30:00,35.35,35.36,35.33,35.34,68710.0,31.8775,31.8866,31.8595,31.8685,68710.0
2021-04-08 14:40:00,35.34,35.35,35.29,35.3,99121.0,31.8685,31.8775,31.8234,31.8324,99121.0
2021-04-08 14:50:00,35.3,35.31,35.28,35.3,58096.0,31.8324,31.8415,31.8144,31.8324,58096.0
2021-04-08 15:00:00,35.3,35.31,35.28,35.28,66900.0,31.8324,31.8415,31.8144,31.8144,66900.0
2021-04-08 15:10:00,35.29,35.3,35.28,35.3,76358.0,31.8234,31.8324,31.8144,31.8324,76358.0
2021-04-08 15:20:00,35.3,35.33,35.29,35.29,122017.0,31.8324,31.8595,31.8234,31.8234,122017.0
2021-04-08 15:30:00,35.3,35.35,35.29,35.32,147538.0,31.8324,31.8775,31.8234,31.8505,147538.0
2021-04-08 15:40:00,35.32,35.34,35.31,35.33,131367.0,31.8505,31.8685,31.8415,31.8595,131367.0
2021-04-08 15:50:00,35.33,35.37,35.29,35.32,513271.0,31.8595,31.8956,31.8234,31.8505,513271.0
2021-04-09 09:30:00,35.31,35.35,35.21,35.25,130137.0,31.8415,31.8775,31.7513,31.7874,130137.0
2021-04-09 09:40:00,35.25,35.31,35.15,35.25,223517.0,31.7874,31.8415,31.6972,31.7874,223517.0
2021-04-09 09:50:00,35.25,35.27,35.21,35.23,82548.0,31.7874,31.8054,31.7513,31.7693,82548.0
2021-04-09 10:00:00,35.23,35.24,35.12,35.14,126468.0,31.7693,31.7783,31.6701,31.6882,126468.0
2021-04-09 10:10:00,35.13,35.19,35.06,35.06,119306.0,31.6791,31.7333,31.616,31.616,119306.0
2021-04-09 10:20:00,35.06,35.07,35.0,35.05,174426.0,31.616,31.625,31.5619,31.607,174426.0
2021-04-09 10:30:00,35.04,35.07,34.99,35.0,128766.0,31.598,31.625,31.5529,31.5619,128766.0
2021-04-09 10:40:00,34.99,35.02,34.96,34.97,145002.0,31.5529,31.58,31.5258,31.5349,145002.0
2021-04-09 10:50:00,34.96,34.99,34.89,34.91,182689.0,31.5258,31.5529,31.4627,31.4808,182689.0
2021-04-09 11:00:00,34.91,35.04,34.89,35.04,128312.0,31.4808,31.598,31.4627,31.598,128312.0
2021-04-09 11:10:00,35.04,35.08,34.97,35.0,121601.0,31.598,31.6341,31.5349,31.5619,121601.0
2021-04-09 11:20:00,35.0,35.02,34.96,34.97,77862.0,31.5619,31.58,31.5258,31.5349,77862.0
2021-04-09 11:30:00,34.97,34.97,34.9,34.9,152553.0,31.5349,31.5349,31.4717,31.4717,152553.0
2021-04-09 11:40:00,34.91,34.99,34.9,34.99,111164.0,31.4808,31.5529,31.4717,31.5529,111164.0
2021-04-09 11:50:00,34.99,35.03,34.98,35.01,95247.0,31.5529,31.589,31.5439,31.5709,95247.0
2021-04-09 12:00:00,35.01,35.02,34.96,34.97,93035.0,31.5709,31.58,31.5258,31.5349,93035.0
2021-04-09 12:10:00,34.96,35.05,34.96,35.04,109251.0,31.5258,31.607,31.5258,31.598,109251.0
2021-04-09 12:20:00,35.05,35.12,35.04,35.12,96268.0,31.607,31.6701,31.598,31.6701,96268.0
2021-04-09 12:30:00,35.11,35.13,35.05,35.05,106703.0,31.6611,31.6791,31.607,31.607,106703.0
2021-04-09 12:40:00,35.05,35.07,35.05,35.07,77389.0,31.607,31.625,31.607,31.625,77389.0
2021-04-09 12:50:00,35.07,35.08,35.05,35.08,118427.0,31.625,31.6341,31.607,31.6341,118427.0
2021-04-09 13:00:00,35.08,35.08,35.02,35.07,111145.0,31.6341,31.6341,31.58,31.625,111145.0
2021-04-09 13:10:00,35.06,35.1,35.0,35.04,210107.0,31.616,31.6521,31.5619,31.598,210107.0
2021-04-09 13:20:00,35.04,35.07,35.0,35.01,92248.0,31.598,31.625,31.5619,31.5709,92248.0
2021-04-09 13:30:00,35.01,35.07,35.0,35.05,89305.0,31.5709,31.625,31.5619,31.607,89305.0
2021-04-09 13:40:00,35.05,35.13,35.05,35.08,113725.0,31.607,31.6791,31.607,31.6341,113725.0
2021-04-09 13:50:00,35.08,35.08,35.05,35.05,88209.0,31.6341,31.6341,31.607,31.607,88209.0
2021-04-09 14:00:00,35.05,35.09,35.04,35.09,82277.0,31.607,31.6431,31.598,31.6431,82277.0
2021-04-09 14:10:00,35.09,35.15,35.08,35.1,92440.0,31.6431,31.6972,31.6341,31.6521,92440.0
2021-04-09 14:20:00,35.1,35.13,35.09,35.12,93811.0,31.6521,31.6791,31.6431,31.6701,93811.0
2021-04-09 14:30:00,35.12,35.12,35.09,35.09,70479.0,31.6701,31.6701,31.6431,31.6431,70479.0
2021-04-09 14:40:00,35.09,35.09,35.03,35.09,108293.0,31.6431,31.6431,31.589,31.6431,108293.0
2021-04-09 14:50:00,35.09,35.1,35.07,35.08,79052.0,31.6431,31.6521,31.625,31.6341,79052.0
2021-04-09 15:00:00,35.08,35.12,35.07,35.1,83222.0,31.6341,31.6701,31.625,31.6521,83222.0
2021-04-09 15:10:00,35.1,35.15,35.1,35.15,70840.0,31.6521,31.6972,31.6521,31.6972,70840.0
2021-04-09 15:20:00,35.15,35.16,35.14,35.15,55305.0,31.6972,31.7062,31.6882,31.6972,55305.0
2021-04-09 15:30:00,35.15,35.21,35.14,35.17,141401.0,31.6972,31.7513,31.6882,31.7152,141401.0
2021-04-09 15:40:00,35.17,35.19,35.15,35.18,116119.0,31.7152,31.7333,31.6972,31.7242,116119.0
2021-04-09 15:50:00,35.19,35.24,35.13,35.13,401528.0,31.7333,31.7783,31.6791,31.6791,401528.0
2021-04-12 09:30:00,35.28,35.33,35.11,35.32,140290.0,31.8144,31.8595,31.6611,31.8505,140290.0
2021-04-12 09:40:00,35.32,35.41,35.27,35.41,150088.0,31.8505,31.9316,31.8054,31.9316,150088.0
2021-04-12 09:50:00,35.41,35.45,35.35,35.37,117215.0,31.9316,31.9677,31.8775,31.8956,117215.0
2021-04-12 10:00:00,35.37,35.42,35.33,35.38,109487.0,31.8956,31.9407,31.8595,31.9046,109487.0
2021-04-12 10:10:00,35.39,35.45,35.38,35.42,82633.0,31.9136,31.9677,31.9046,31.9407,82633.0
2021-04-12 10:20:00,35.41,35.49,35.39,35.45,111217.0,31.9316,32.0038,31.9136,31.9677,111217.0
2021-04-12 10:30:00,35.44,35.49,35.41,35.48,99597.0,31.9587,32.0038,31.9316,31.9948,99597.0
2021-04-12 10:40:00,35.48,35.54,35.48,35.5,90750.0,31.9948,32.0489,31.9948,32.0128,90750.0
2021-04-12 10:50:00,35.5,35.55,35.47,35.54,85571.0,32.0128,32.0579,31.9857,32.0489,85571.0
2021-04-12 11:00:00,35.54,35.56,35.5,35.55,100060.0,32.0489,32.0669,32.0128,32.0579,100060.0
2021-04-12 11:10:00,35.55,35.59,35.47,35.47,79124.0,32.0579,32.094,31.9857,31.9857,79124.0
2021-04-12 11:20:00,35.47,35.49,35.43,35.49,80272.0,31.9857,32.0038,31.9497,32.0038,80272.0
2021-04-12 11:30:00,35.49,35.49,35.45,35.45,94410.0,32.0038,32.0038,31.9677,31.9677,94410.0
2021-04-12 11:40:00,35.45,35.47,35.43,35.45,83379.0,31.9677,31.9857,31.9497,31.9677,83379.0
2021-04-12 11:50:00,35.44,35.54,35.44,35.54,91397.0,31.9587,32.0489,31.9587,32.0489,91397.0
2021-04-12 12:00:00,35.54,35.59,35.53,35.54,78889.0,32.0489,32.094,32.0399,32.0489,78889.0
2021-04-12 12:10:00,35.54,35.56,35.51,35.55,72211.0,32.0489,32.0669,32.0218,32.0579,72211.0
2021-04-12 12:20:00,35.55,35.61,35.55,35.59,65729.0,32.0579,32.112,32.0579,32.094,65729.0
2021-04-12 12:30:00,35.59,35.61,35.55,35.57,98340.0,32.094,32.112,32.0579,32.0759,98340.0
2021-04-12 12:40:00,35.57,35.58,35.55,35.55,58016.0,32.0759,32.0849,32.0579,32.0579,58016.0
2021-04-12 12:50:00,35.55,35.56,35.51,35.52,62895.0,32.0579,32.0669,32.0218,32.0308,62895.0
2021-04-12 13:00:00,35.52,35.53,35.46,35.48,87001.0,32.0308,32.0399,31.9767,31.9948,87001.0
2021-04-12 13:10:00,35.48,35.5,35.46,35.47,82549.0,31.9948,32.0128,31.9767,31.9857,82549.0
2021-04-12 13:20:00,35.47,35.47,35.4,35.42,79879.0,31.9857,31.9857,31.9226,31.9407,79879.0
2021-04-12 13:30:00,35.42,35.45,35.39,35.44,79102.0,31.9407,31.9677,31.9136,31.9587,79102.0
2021-04-12 13:40:00,35.44,35.48,35.43,35.44,145594.0,31.9587,31.9948,31.9497,31.9587,145594.0
2021-04-12 13:50:00,35.44,35.44,35.39,35.41,67894.0,31.9587,31.9587,31.9136,31.9316,67894.0
2021-04-12 14:00:00,35.42,35.44,35.41,35.44,83480.0,31.9407,31.9587,31.9316,31.9587,83480.0
2021-04-12 14:10:00,35.43,35.45,35.41,35.41,72371.0,31.9497,31.9677,31.9316,31.9316,72371.0
2021-04-12 14:20:00,35.41,35.42,35.4,35.41,47928.0,31.9316,31.9407,31.9226,31.9316,47928.0
2021-04-12 14:30:00,35.41,35.42,35.39,35.4,74939.0,31.9316,31.9407,31.9136,31.9226,74939.0
2021-04-12 14:40:00,35.4,35.4,35.38,35.39,65034.0,31.9226,31.9226,31.9046,31.9136,65034.0
2021-04-12 14:50:00,35.4,35.44,35.39,35.43,84624.0,31.9226,31.9587,31.9136,31.9497,84624.0
2021-04-12 15:00:00,35.44,35.45,35.43,35.45,68549.0,31.9587,31.9677,31.9497,31.9677,68549.0
2021-04-12 15:10:00,35.45,35.45,35.41,35.41,75683.0,31.9677,31.9677,31.9316,31.9316,75683.0
2021-04-12 15:20:00,35.41,35.48,35.41,35.48,117037.0,31.9316,31.9948,31.9316,31.9948,117037.0
2021-04-12 15:30:00,35.48,35.48,35.46,35.47,101534.0,31.9948,31.9948,31.9767,31.9857,101534.0
2021-04-12 15:40:00,35.48,35.51,35.46,35.48,146738.0,31.9948,32.0218,31.9767,31.9948,146738.0
2021-04-12 15:50:00,35.48,35.5,35.42,35.47,297944.0,31.9948,32.0128,31.9407,31.9857,297944.0
2021-04-13 09:30:00,35.34,35.45,35.23,35.36,108514.0,31.8685,31.9677,31.7693,31.8866,108514.0
2021-04-13 09:40:00,35.36,35.41,35.28,35.37,58370.0,31.8866,31.9316,31.8144,31.8956,58370.0
2021-04-13 09:50:00,35.37,35.46,35.35,35.45,98203.0,31.8956,31.9767,31.8775,31.9677,98203.0
2021-04-13 10:00:00,35.45,35.54,35.39,35.54,113663.0,31.9677,32.0489,31.9136,32.0489,113663.0
2021-04-13 10:10:00,35.54,35.56,35.49,35.55,99934.0,32.0489,32.0669,32.0038,32.0579,99934.0
2021-04-13 10:20:00,35.55,35.61,35.48,35.48,69830.0,32.0579,32.112,31.9948,31.9948,69830.0
2021-04-13 10:30:00,35.49,35.51,35.46,35.51,41834.0,32.0038,32.0218,31.9767,32.0218,41834.0
2021-04-13 10:40:00,35.5,35.54,35.47,35.51,72091.0,32.0128,32.0489,31.9857,32.0218,72091.0
2021-04-13 10:50:00,35.51,35.52,35.47,35.48,39521.0,32.0218,32.0308,31.9857,31.9948,39521.0
2021-04-13 11:00:00,35.47,35.47,35.4,35.43,41236.0,31.9857,31.9857,31.9226,31.9497,41236.0
2021-04-13 11:10:00,35.43,35.46,35.38,35.45,47195.0,31.9497,31.9767,31.9046,31.9677,47195.0
2021-04-13 11:20:00,35.45,35.51,35.44,35.47,54077.0,31.9677,32.0218,31.9587,31.9857,54077.0
2021-04-13 11:30:00,35.47,35.49,35.4,35.43,55712.0,31.9857,32.0038,31.9226,31.9497,55712.0
2021-04-13 11:40:00,35.42,35.46,35.41,35.45,54506.0,31.9407,31.9767,31.9316,31.9677,54506.0
2021-04-13 11:50:00,35.45,35.49,35.43,35.48,46343.0,31.9677,32.0038,31.9497,31.9948,46343.0
2021-04-13 12:00:00,35.48,35.49,35.44,35.45,32361.0,31.9948,32.0038,31.9587,31.9677,32361.0
2021-04-13 12:10:00,35.45,35.45,35.41,35.41,28135.0,31.9677,31.9677,31.9316,31.9316,28135.0
2021-04-13 12:20:00,35.42,35.43,35.38,35.42,36606.0,31.9407,31.9497,31.9046,31.9407,36606.0
2021-04-13 12:30:00,35.41,35.44,35.4,35.44,31273.0,31.9316,31.9587,31.9226,31.9587,31273.0
2021-04-13 12:40:00,35.43,35.44,35.39,35.4,22350.0,31.9497,31.9587,31.9136,31.9226,22350.0
2021-04-13 12:50:00,35.4,35.4,35.37,35.38,16202.0,31.9226,31.9226,31.8956,31.9046,16202.0
2021-04-13 13:00:00,35.37,35.46,35.35,35.44,106997.0,31.8956,31.9767,31.8775,31.9587,106997.0
2021-04-13 13:10:00,35.44,35.44,35.39,35.41,31106.0,31.9587,31.9587,31.9136,31.9316,31106.0
2021-04-13 13:20:00,35.41,35.42,35.36,35.4,36351.0,31.9316,31.9407,31.8866,31.9226,36351.0
2021-04-13 13:30:00,35.4,35.4,35.35,35.36,42023.0,31.9226,31.9226,31.8775,31.8866,42023.0
2021-04-13 13:40:00,35.36,35.37,35.33,35.34,37969.0,31.8866,31.8956,31.8595,31.8685,37969.0
2021-04-13 13:50:00,35.33,35.39,35.33,35.37,48101.0,31.8595,31.9136,31.8595,31.8956,48101.0
2021-04-13 14:00:00,35.37,35.39,35.35,35.39,29257.0,31.8956,31.9136,31.8775,31.9136,29257.0
2021-04-13 14:10:00,35.39,35.43,35.38,35.41,23860.0,31.9136,31.9497,31.9046,31.9316,23860.0
2021-04-13 14:20:00,35.42,35.43,35.39,35.42,33853.0,31.9407,31.9497,31.9136,31.9407,33853.0
2021-04-13 14:30:00,35.41,35.44,35.4,35.41,21031.0,31.9316,31.9587,31.9226,31.9316,21031.0
2021-04-13 14:40:00,35.4,35.45,35.4,35.44,30857.0,31.9226,31.9677,31.9226,31.9587,30857.0
2021-04-13 14:50:00,35.44,35.46,35.42,35.45,31055.0,31.9587,31.9767,31.9407,31.9677,31055.0
2021-04-13 15:00:00,35.45,35.5,35.45,35.49,33650.0,31.9677,32.0128,31.9677,32.0038,33650.0
2021-04-13 15:10:00,35.5,35.54,35.46,35.47,68312.0,32.0128,32.0489,31.9767,31.9857,68312.0
2021-04-13 15:20:00,35.47,35.48,35.46,35.48,33646.0,31.9857,31.9948,31.9767,31.9948,33646.0
2021-04-13 15:30:00,35.48,35.48,35.43,35.45,80288.0,31.9948,31.9948,31.9497,31.9677,80288.0
2021-04-13 15:40:00,35.44,35.48,35.41,35.41,151971.0,31.9587,31.9948,31.9316,31.9316,151971.0
2021-04-13 15:50:00,35.42,35.42,35.36,35.38,362329.0,31.9407,31.9407,31.8866,31.9046,362329.0
2021-04-14 09:30:00,35.44,35.51,35.28,35.31,76135.0,31.9587,32.0218,31.8144,31.8415,76135.0
2021-04-14 09:40:00,35.31,35.39,35.25,35.28,72942.0,31.8415,31.9136,31.7874,31.8144,72942.0
2021-04-14 09:50:00,35.27,35.33,35.26,35.26,37365.0,31.8054,31.8595,31.7964,31.7964,37365.0
2021-04-14 10:00:00,35.26,35.27,35.21,35.26,40771.0,31.7964,31.8054,31.7513,31.7964,40771.0
2021-04-14 10:10:00,35.26,35.33,35.25,35.27,61440.0,31.7964,31.8595,31.7874,31.8054,61440.0
2021-04-14 10:20:00,35.27,35.39,35.26,35.37,34911.0,31.8054,31.9136,31.7964,31.8956,34911.0
2021-04-14 10:30:00,35.39,35.45,35.38,35.39,68492.0,31.9136,31.9677,31.9046,31.9136,68492.0
2021-04-14 10:40:00,35.39,35.42,35.37,35.37,38881.0,31.9136,31.9407,31.8956,31.8956,38881.0
2021-04-14 10:50:00,35.37,35.38,35.33,35.37,33892.0,31.8956,31.9046,31.8595,31.8956,33892.0
2021-04-14 11:00:00,35.37,35.37,35.3,35.34,60680.0,31.8956,31.8956,31.8324,31.8685,60680.0
2021-04-14 11:10:00,35.33,35.35,35.29,35.3,81698.0,31.8595,31.8775,31.8234,31.8324,81698.0
2021-04-14 11:20:00,35.31,35.33,35.29,35.33,95032.0,31.8415,31.8595,31.8234,31.8595,95032.0
2021-04-14 11:30:00,35.33,35.34,35.32,35.34,38500.0,31.8595,31.8685,31.8505,31.8685,38500.0
2021-04-14 11:40:00,35.34,35.35,35.31,35.31,31117.0,31.8685,31.8775,31.8415,31.8415,31117.0
2021-04-14 11:50:00,35.31,35.31,35.27,35.27,47477.0,31.8415,31.8415,31.8054,31.8054,47477.0
2021-04-14 12:00:00,35.27,35.3,35.27,35.3,43567.0,31.8054,31.8324,31.8054,31.8324,43567.0
2021-04-14 12:10:00,35.29,35.3,35.28,35.29,43060.0,31.8234,31.8324,31.8144,31.8234,43060.0
2021-04-14 12:20:00,35.3,35.3,35.25,35.25,35705.0,31.8324,31.8324,31.7874,31.7874,35705.0
2021-04-14 12:30:00,35.25,35.26,35.25,35.26,23713.0,31.7874,31.7964,31.7874,31.7964,23713.0
2021-04-14 12:40:00,35.25,35.27,35.25,35.27,27472.0,31.7874,31.8054,31.7874,31.8054,27472.0
2021-04-14 12:50:00,35.26,35.32,35.26,35.31,38148.0,31.7964,31.8505,31.7964,31.8415,38148.0
2021-04-14 13:00:00,35.31,35.34,35.27,35.34,36863.0,31.8415,31.8685,31.8054,31.8685,36863.0
2021-04-14 13:10:00,35.33,35.37,35.33,35.34,20364.0,31.8595,31.8956,31.8595,31.8685,20364.0
2021-04-14 13:20:00,35.34,35.44,35.34,35.42,44506.0,31.8685,31.9587,31.8685,31.9407,44506.0
2021-04-14 13:30:00,35.42,35.42,35.34,35.37,54976.0,31.9407,31.9407,31.8685,31.8956,54976.0
2021-04-14 13:40:00,35.37,35.38,35.36,35.38,37258.0,31.8956,31.9046,31.8866,31.9046,37258.0
2021-04-14 13:50:00,35.38,35.39,35.33,35.34,47094.0,31.9046,31.9136,31.8595,31.8685,47094.0
2021-04-14 14:00:00,35.34,35.36,35.31,35.36,38159.0,31.8685,31.8866,31.8415,31.8866,38159.0
2021-04-14 14:10:00,35.36,35.38,35.33,35.37,55443.0,31.8866,31.9046,31.8595,31.8956,55443.0
2021-04-14 14:20:00,35.37,35.41,35.34,35.41,64112.0,31.8956,31.9316,31.8685,31.9316,64112.0
2021-04-14 14:30:00,35.41,35.43,35.38,35.41,47841.0,31.9316,31.9497,31.9046,31.9316,47841.0
2021-04-14 14:40:00,35.41,35.41,35.37,35.38,33318.0,31.9316,31.9316,31.8956,31.9046,33318.0
2021-04-14 14:50:00,35.38,35.41,35.35,35.39,28433.0,31.9046,31.9316,31.8775,31.9136,28433.0
2021-04-14 15:00:00,35.39,35.4,35.36,35.39,39484.0,31.9136,31.9226,31.8866,31.9136,39484.0
2021-04-14 15:10:00,35.39,35.47,35.36,35.43,92556.0,31.9136,31.9857,31.8866,31.9497,92556.0
2021-04-14 15:20:00,35.43,35.43,35.4,35.42,40602.0,31.9497,31.9497,31.9226,31.9407,40602.0
2021-04-14 15:30:00,35.42,35.42,35.32,35.37,173206.0,31.9407,31.9407,31.8505,31.8956,173206.0
2021-04-14 15:40:00,35.37,35.39,35.35,35.36,97330.0,31.8956,31.9136,31.8775,31.8866,97330.0
2021-04-14 15:50:00,35.36,35.41,35.32,35.34,384668.0,31.8866,31.9316,31.8505,31.8685,384668.0
2021-04-15 09:30:00,35.55,35.72,35.55,35.63,141001.0,32.0579,32.2112,32.0579,32.13,141001.0
2021-04-15 09:40:00,35.63,35.78,35.59,35.78,427204.0,32.13,32.2653,32.094,32.2653,427204.0
2021-04-15 09:50:00,35.77,35.81,35.66,35.67,151666.0,32.2563,32.2924,32.1571,32.1661,151666.0
2021-04-15 10:00:00,35.67,35.89,35.66,35.84,170488.0,32.1661,32.3645,32.1571,32.3194,170488.0
2021-04-15 10:10:00,35.84,35.92,35.8,35.9,112587.0,32.3194,32.3915,32.2833,32.3735,112587.0
2021-04-15 10:20:00,35.91,35.98,35.88,35.89,128182.0,32.3825,32.4457,32.3555,32.3645,128182.0
2021-04-15 10:30:00,35.89,35.91,35.75,35.77,174476.0,32.3645,32.3825,32.2382,32.2563,174476.0
2021-04-15 10:40:00,35.77,35.84,35.76,35.8,238107.0,32.2563,32.3194,32.2473,32.2833,238107.0
2021-04-15 10:50:00,35.8,35.89,35.72,35.73,186766.0,32.2833,32.3645,32.2112,32.2202,186766.0
2021-04-15 11:00:00,35.73,35.83,35.73,35.83,275132.0,32.2202,32.3104,32.2202,32.3104,275132.0
2021-04-15 11:10:00,35.82,35.9,35.78,35.88,123205.0,32.3014,32.3735,32.2653,32.3555,123205.0
2021-04-15 11:20:00,35.87,35.93,35.85,35.93,61597.0,32.3465,32.4006,32.3284,32.4006,61597.0
2021-04-15 11:30:00,35.94,35.96,35.8,35.8,113115.0,32.4096,32.4276,32.2833,32.2833,113115.0
2021-04-15 11:40:00,35.8,35.95,35.79,35.87,899295.0,32.2833,32.4186,32.2743,32.3465,899295.0
2021-04-15 11:50:00,35.87,35.92,35.86,35.9,134050.0,32.3465,32.3915,32.3374,32.3735,134050.0
2021-04-15 12:00:00,35.9,35.95,35.82,35.85,167173.0,32.3735,32.4186,32.3014,32.3284,167173.0
2021-04-15 12:10:00,35.85,35.9,35.84,35.89,89590.0,32.3284,32.3735,32.3194,32.3645,89590.0
2021-04-15 12:20:00,35.89,35.89,35.83,35.88,116341.0,32.3645,32.3645,32.3104,32.3555,116341.0
2021-04-15 12:30:00,35.89,35.89,35.85,35.86,92187.0,32.3645,32.3645,32.3284,32.3374,92187.0
2021-04-15 12:40:00,35.86,35.94,35.81,35.84,670740.0,32.3374,32.4096,32.2924,32.3194,670740.0
2021-04-15 12:50:00,35.84,35.86,35.68,35.8,324406.0,32.3194,32.3374,32.1751,32.2833,324406.0
2021-04-15 13:00:00,35.8,35.92,35.8,35.84,160635.0,32.2833,32.3915,32.2833,32.3194,160635.0
2021-04-15 13:10:00,35.84,35.85,35.79,35.83,182174.0,32.3194,32.3284,32.2743,32.3104,182174.0
2021-04-15 13:20:00,35.83,35.89,35.82,35.88,121487.0,32.3104,32.3645,32.3014,32.3555,121487.0
2021-04-15 13:30:00,35.88,35.93,35.86,35.91,82638.0,32.3555,32.4006,32.3374,32.3825,82638.0
2021-04-15 13:40:00,35.91,35.95,35.9,35.95,76984.0,32.3825,32.4186,32.3735,32.4186,76984.0
2021-04-15 13:50:00,35.95,35.96,35.91,35.92,71727.0,32.4186,32.4276,32.3825,32.3915,71727.0
2021-04-15 14:00:00,35.93,35.94,35.9,35.91,86565.0,32.4006,32.4096,32.3735,32.3825,86565.0
2021-04-15 14:10:00,35.91,35.93,35.89,35.91,77315.0,32.3825,32.4006,32.3645,32.3825,77315.0
2021-04-15 14:20:00,35.91,35.92,35.86,35.87,62586.0,32.3825,32.3915,32.3374,32.3465,62586.0
2021-04-15 14:30:00,35.87,35.89,35.84,35.86,57165.0,32.3465,32.3645,32.3194,32.3374,57165.0
2021-04-15 14:40:00,35.86,35.86,35.83,35.85,63562.0,32.3374,32.3374,32.3104,32.3284,63562.0
2021-04-15 14:50:00,35.86,35.87,35.84,35.85,62837.0,32.3374,32.3465,32.3194,32.3284,62837.0
2021-04-15 15:00:00,35.85,35.86,35.82,35.82,50829.0,32.3284,32.3374,32.3014,32.3014,50829.0
2021-04-15 15:10:00,35.82,35.91,35.81,35.89,107361.0,32.3014,32.3825,32.2924,32.3645,107361.0
2021-04-15 15:20:00,35.89,35.9,35.86,35.88,111451.0,32.3645,32.3735,32.3374,32.3555,111451.0
2021-04-15 15:30:00,35.88,35.91,35.87,35.89,186512.0,32.3555,32.3825,32.3465,32.3645,186512.0
2021-04-15 15:40:00,35.89,35.9,35.84,35.88,252339.0,32.3645,32.3735,32.3194,32.3555,252339.0
2021-04-15 15:50:00,35.88,35.9,35.8,35.82,735159.0,32.3555,32.3735,32.2833,32.3014,735159.0
2021-04-16 09:30:00,35.78,35.8,35.7,35.75,208161.0,32.2653,32.2833,32.1932,32.2382,208161.0
2021-04-16 09:40:00,35.76,35.78,35.7,35.75,99661.0,32.2473,32.2653,32.1932,32.2382,99661.0
2021-04-16 09:50:00,35.76,35.89,35.75,35.88,70396.0,32.2473,32.3645,32.2382,32.3555,70396.0
2021-04-16 10:00:00,35.88,35.93,35.8,35.92,148246.0,32.3555,32.4006,32.2833,32.3915,148246.0
2021-04-16 10:10:00,35.91,35.97,35.9,35.94,100171.0,32.3825,32.4366,32.3735,32.4096,100171.0
2021-04-16 10:20:00,35.95,35.96,35.83,35.88,56767.0,32.4186,32.4276,32.3104,32.3555,56767.0
2021-04-16 10:30:00,35.88,35.92,35.88,35.9,49758.0,32.3555,32.3915,32.3555,32.3735,49758.0
2021-04-16 10:40:00,35.9,35.9,35.85,35.88,59276.0,32.3735,32.3735,32.3284,32.3555,59276.0
2021-04-16 10:50:00,35.87,35.9,35.86,35.9,62877.0,32.3465,32.3735,32.3374,32.3735,62877.0
2021-04-16 11:00:00,35.9,35.91,35.79,35.85,151092.0,32.3735,32.3825,32.2743,32.3284,151092.0
2021-04-16 11:10:00,35.84,35.85,35.77,35.77,63335.0,32.3194,32.3284,32.2563,32.2563,63335.0
2021-04-16 11:20:00,35.77,35.78,35.68,35.69,67054.0,32.2563,32.2653,32.1751,32.1841,67054.0
2021-04-16 11:30:00,35.69,35.75,35.68,35.75,70122.0,32.1841,32.2382,32.1751,32.2382,70122.0
2021-04-16 11:40:00,35.75,35.76,35.7,35.75,44032.0,32.2382,32.2473,32.1932,32.2382,44032.0
2021-04-16 11:50:00,35.75,35.79,35.73,35.77,42247.0,32.2382,32.2743,32.2202,32.2563,42247.0
2021-04-16 12:00:00,35.76,35.8,35.75,35.79,33597.0,32.2473,32.2833,32.2382,32.2743,33597.0
2021-04-16 12:10:00,35.8,35.82,35.79,35.81,37590.0,32.2833,32.3014,32.2743,32.2924,37590.0
2021-04-16 12:20:00,35.81,35.86,35.81,35.84,32032.0,32.2924,32.3374,32.2924,32.3194,32032.0
2021-04-16 12:30:00,35.84,35.86,35.83,35.84,23559.0,32.3194,32.3374,32.3104,32.3194,23559.0
2021-04-16 12:40:00,35.84,35.86,35.79,35.82,69566.0,32.3194,32.3374,32.2743,32.3014,69566.0
2021-04-16 12:50:00,35.81,35.81,35.77,35.79,36516.0,32.2924,32.2924,32.2563,32.2743,36516.0
2021-04-16 13:00:00,35.79,35.81,35.78,35.8,29153.0,32.2743,32.2924,32.2653,32.2833,29153.0
2021-04-16 13:10:00,35.79,35.82,35.78,35.81,26191.0,32.2743,32.3014,32.2653,32.2924,26191.0
2021-04-16 13:20:00,35.8,35.83,35.8,35.82,29608.0,32.2833,32.3104,32.2833,32.3014,29608.0
2021-04-16 13:30:00,35.83,35.86,35.8,35.84,73760.0,32.3104,32.3374,32.2833,32.3194,73760.0
2021-04-16 13:40:00,35.84,35.9,35.84,35.89,29836.0,32.3194,32.3735,32.3194,32.3645,29836.0
2021-04-16 13:50:00,35.89,35.94,35.88,35.94,34149.0,32.3645,32.4096,32.3555,32.4096,34149.0
2021-04-16 14:00:00,35.94,35.98,35.93,35.97,41439.0,32.4096,32.4457,32.4006,32.4366,41439.0
2021-04-16 14:10:00,35.97,36.01,35.96,36.01,38230.0,32.4366,32.4727,32.4276,32.4727,38230.0
2021-04-16 14:20:00,36.01,36.02,35.97,35.98,49208.0,32.4727,32.4817,32.4366,32.4457,49208.0
2021-04-16 14:30:00,35.98,36.01,35.98,36.01,46118.0,32.4457,32.4727,32.4457,32.4727,46118.0
2021-04-16 14:40:00,36.01,36.04,36.0,36.04,42537.0,32.4727,32.4998,32.4637,32.4998,42537.0
2021-04-16 14:50:00,36.03,36.04,35.97,35.97,45533.0,32.4907,32.4998,32.4366,32.4366,45533.0
2021-04-16 15:00:00,35.98,36.0,35.96,35.98,39562.0,32.4457,32.4637,32.4276,32.4457,39562.0
2021-04-16 15:10:00,35.98,36.01,35.98,36.0,38061.0,32.4457,32.4727,32.4457,32.4637,38061.0
2021-04-16 15:20:00,36.0,36.02,35.98,36.01,36767.0,32.4637,32.4817,32.4457,32.4727,36767.0
2021-04-16 15:30:00,36.01,36.01,35.98,36.01,66734.0,32.4727,32.4727,32.4457,32.4727,66734.0
2021-04-16 15:40:00,36.01,36.05,36.0,36.02,122151.0,32.4727,32.5088,32.4637,32.4817,122151.0
2021-04-16 15:50:00,36.02,36.03,35.93,36.02,423979.0,32.4817,32.4907,32.4006,32.4817,423979.0
2021-04-19 09:30:00,36.06,36.2,35.87,36.0,154900.0,32.5178,32.644,32.3465,32.4637,154900.0
2021-04-19 09:40:00,36.0,36.03,35.83,35.98,89997.0,32.4637,32.4907,32.3104,32.4457,89997.0
2021-04-19 09:50:00,35.98,36.11,35.96,36.11,39454.0,32.4457,32.5629,32.4276,32.5629,39454.0
2021-04-19 10:00:00,36.1,36.11,35.98,35.98,51394.0,32.5539,32.5629,32.4457,32.4457,51394.0
2021-04-19 10:10:00,35.98,36.06,35.94,36.04,59904.0,32.4457,32.5178,32.4096,32.4998,59904.0
2021-04-19 10:20:00,36.04,36.05,36.02,36.05,32865.0,32.4998,32.5088,32.4817,32.5088,32865.0
2021-04-19 10:30:00,36.05,36.2,36.05,36.2,57150.0,32.5088,32.644,32.5088,32.644,57150.0
2021-04-19 10:40:00,36.2,36.21,36.13,36.16,46516.0,32.644,32.6531,32.5809,32.608,46516.0
2021-04-19 10:50:00,36.17,36.21,36.16,36.2,26786.0,32.617,32.6531,32.608,32.644,26786.0
2021-04-19 11:00:00,36.21,36.28,36.19,36.27,45382.0,32.6531,32.7162,32.635,32.7072,45382.0
2021-04-19 11:10:00,36.28,36.3,36.23,36.26,43925.0,32.7162,32.7342,32.6711,32.6981,43925.0
2021-04-19 11:20:00,36.26,36.26,36.19,36.23,50047.0,32.6981,32.6981,32.635,32.6711,50047.0
2021-04-19 11:30:00,36.23,36.23,36.13,36.23,73080.0,32.6711,32.6711,32.5809,32.6711,73080.0
2021-04-19 11:40:00,36.23,36.24,36.1,36.18,66813.0,32.6711,32.6801,32.5539,32.626,66813.0
2021-04-19 11:50:00,36.18,36.25,36.16,36.2,55062.0,32.626,32.6891,32.608,32.644,55062.0
2021-04-19 12:00:00,36.2,36.21,36.12,36.19,38597.0,32.644,32.6531,32.5719,32.635,38597.0
2021-04-19 12:10:00,36.19,36.19,36.14,36.16,37161.0,32.635,32.635,32.5899,32.608,37161.0
2021-04-19 12:20:00,36.16,36.17,36.13,36.16,39344.0,32.608,32.617,32.5809,32.608,39344.0
2021-04-19 12:30:00,36.15,36.2,36.14,36.17,39598.0,32.599,32.644,32.5899,32.617,39598.0
2021-04-19 12:40:00,36.17,36.24,36.17,36.22,26507.0,32.617,32.6801,32.617,32.6621,26507.0
2021-04-19 12:50:00,36.22,36.27,36.21,36.26,84475.0,32.6621,32.7072,32.6531,32.6981,84475.0
2021-04-19 13:00:00,36.25,36.28,36.24,36.25,50236.0,32.6891,32.7162,32.6801,32.6891,50236.0
2021-04-19 13:10:00,36.25,36.27,36.23,36.26,31719.0,32.6891,32.7072,32.6711,32.6981,31719.0
2021-04-19 13:20:00,36.26,36.26,36.2,36.23,27284.0,32.6981,32.6981,32.644,32.6711,27284.0
2021-04-19 13:30:00,36.23,36.29,36.23,36.27,30164.0,32.6711,32.7252,32.6711,32.7072,30164.0
2021-04-19 13:40:00,36.27,36.27,36.21,36.23,106873.0,32.7072,32.7072,32.6531,32.6711,106873.0
2021-04-19 13:50:00,36.23,36.24,36.19,36.22,49071.0,32.6711,32.6801,32.635,32.6621,49071.0
2021-04-19 14:00:00,36.22,36.24,36.2,36.22,48918.0,32.6621,32.6801,32.644,32.6621,48918.0
2021-04-19 14:10:00,36.21,36.24,36.21,36.23,21693.0,32.6531,32.6801,32.6531,32.6711,21693.0
2021-04-19 14:20:00,36.23,36.25,36.21,36.23,41338.0,32.6711,32.6891,32.6531,32.6711,41338.0
2021-04-19 14:30:00,36.23,36.24,36.16,36.18,43781.0,32.6711,32.6801,32.608,32.626,43781.0
2021-04-19 14:40:00,36.17,36.19,36.15,36.18,42054.0,32.617,32.635,32.599,32.626,42054.0
2021-04-19 14:50:00,36.18,36.2,36.16,36.18,24507.0,32.626,32.644,32.608,32.626,24507.0
2021-04-19 15:00:00,36.18,36.19,36.12,36.14,49603.0,32.626,32.635,32.5719,32.5899,49603.0
2021-04-19 15:10:00,36.15,36.17,36.02,36.02,98876.0,32.599,32.617,32.4817,32.4817,98876.0
2021-04-19 15:20:00,36.04,36.08,35.99,36.02,100703.0,32.4998,32.5358,32.4547,32.4817,100703.0
2021-04-19 15:30:00,36.02,36.06,35.96,36.05,97919.0,32.4817,32.5178,32.4276,32.5088,97919.0
2021-04-19 15:40:00,36.05,36.12,36.04,36.06,79400.0,32.5088,32.5719,32.4998,32.5178,79400.0
2021-04-19 15:50:00,36.06,36.13,36.02,36.13,422489.0,32.5178,32.5809,32.4817,32.5809,422489.0
2021-04-20 09:30:00,35.98,36.1,35.95,36.1,67271.0,32.4457,32.5539,32.4186,32.5539,67271.0
2021-04-20 09:40:00,36.1,36.16,36.03,36.14,52384.0,32.5539,32.608,32.4907,32.5899,52384.0
2021-04-20 09:50:00,36.14,36.22,36.13,36.2,68611.0,32.5899,32.6621,32.5809,32.644,68611.0
2021-04-20 10:00:00,36.2,36.28,36.2,36.24,42244.0,32.644,32.7162,32.644,32.6801,42244.0
2021-04-20 10:10:00,36.24,36.27,36.21,36.26,34976.0,32.6801,32.7072,32.6531,32.6981,34976.0
2021-04-20 10:20:00,36.26,36.33,36.22,36.23,49124.0,32.6981,32.7613,32.6621,32.6711,49124.0
2021-04-20 10:30:00,36.23,36.29,36.21,36.27,45408.0,32.6711,32.7252,32.6531,32.7072,45408.0
2021-04-20 10:40:00,36.27,36.3,36.21,36.27,55453.0,32.7072,32.7342,32.6531,32.7072,55453.0
2021-04-20 10:50:00,36.26,36.29,36.23,36.25,56131.0,32.6981,32.7252,32.6711,32.6891,56131.0
2021-04-20 11:00:00,36.24,36.3,36.21,36.3,106516.0,32.6801,32.7342,32.6531,32.7342,106516.0
2021-04-20 11:10:00,36.3,36.34,36.26,36.33,65970.0,32.7342,32.7703,32.6981,32.7613,65970.0
2021-04-20 11:20:00,36.33,36.36,36.29,36.32,50023.0,32.7613,32.7883,32.7252,32.7523,50023.0
2021-04-20 11:30:00,36.32,36.35,36.28,36.34,83135.0,32.7523,32.7793,32.7162,32.7703,83135.0
2021-04-20 11:40:00,36.34,36.37,36.33,36.34,105505.0,32.7703,32.7973,32.7613,32.7703,105505.0
2021-04-20 11:50:00,36.34,36.37,36.33,36.33,77192.0,32.7703,32.7973,32.7613,32.7613,77192.0
2021-04-20 12:00:00,36.34,36.38,36.33,36.37,45887.0,32.7703,32.8064,32.7613,32.7973,45887.0
2021-04-20 12:10:00,36.37,36.37,36.28,36.29,59504.0,32.7973,32.7973,32.7162,32.7252,59504.0
2021-04-20 12:20:00,36.29,36.3,36.24,36.24,31180.0,32.7252,32.7342,32.6801,32.6801,31180.0
2021-04-20 12:30:00,36.25,36.29,36.24,36.27,28750.0,32.6891,32.7252,32.6801,32.7072,28750.0
2021-04-20 12:40:00,36.28,36.3,36.27,36.29,41350.0,32.7162,32.7342,32.7072,32.7252,41350.0
2021-04-20 12:50:00,36.29,36.32,36.22,36.26,118985.0,32.7252,32.7523,32.6621,32.6981,118985.0
2021-04-20 13:00:00,36.26,36.31,36.25,36.29,32151.0,32.6981,32.7432,32.6891,32.7252,32151.0
2021-04-20 13:10:00,36.3,36.33,36.29,36.3,63627.0,32.7342,32.7613,32.7252,32.7342,63627.0
2021-04-20 13:20:00,36.3,36.31,36.23,36.25,78816.0,32.7342,32.7432,32.6711,32.6891,78816.0
2021-04-20 13:30:00,36.25,36.26,36.21,36.22,21634.0,32.6891,32.6981,32.6531,32.6621,21634.0
2021-04-20 13:40:00,36.22,36.22,36.18,36.21,34086.0,32.6621,32.6621,32.626,32.6531,34086.0
2021-04-20 13:50:00,36.21,36.27,36.21,36.27,99949.0,32.6531,32.7072,32.6531,32.7072,99949.0
2021-04-20 14:00:00,36.27,36.31,36.24,36.29,36951.0,32.7072,32.7432,32.6801,32.7252,36951.0
2021-04-20 14:10:00,36.29,36.33,36.27,36.3,41548.0,32.7252,32.7613,32.7072,32.7342,41548.0
2021-04-20 14:20:00,36.3,36.3,36.23,36.24,23029.0,32.7342,32.7342,32.6711,32.6801,23029.0
2021-04-20 14:30:00,36.24,36.25,36.19,36.22,52967.0,32.6801,32.6891,32.635,32.6621,52967.0
2021-04-20 14:40:00,36.23,36.26,36.21,36.25,42874.0,32.6711,32.6981,32.6531,32.6891,42874.0
2021-04-20 14:50:00,36.25,36.28,36.22,36.25,57542.0,32.6891,32.7162,32.6621,32.6891,57542.0
2021-04-20 15:00:00,36.25,36.33,36.24,36.31,63029.0,32.6891,32.7613,32.6801,32.7432,63029.0
2021-04-20 15:10:00,36.31,36.34,36.28,36.3,72996.0,32.7432,32.7703,32.7162,32.7342,72996.0
2021-04-20 15:20:00,36.3,36.34,36.29,36.32,43654.0,32.7342,32.7703,32.7252,32.7523,43654.0
2021-04-20 15:30:00,36.31,36.33,36.19,36.2,127525.0,32.7432,32.7613,32.635,32.644,127525.0
2021-04-20 15:40:00,36.21,36.24,36.19,36.22,224734.0,32.6531,32.6801,32.635,32.6621,224734.0
2021-04-20 15:50:00,36.21,36.23,36.15,36.17,484929.0,32.6531,32.6711,32.599,32.617,484929.0
2021-04-21 09:30:00,36.17,36.31,36.09,36.11,79728.0,32.617,32.7432,32.5448,32.5629,79728.0
2021-04-21 09:40:00,36.1,36.42,36.09,36.34,112914.0,32.5539,32.8424,32.5448,32.7703,112914.0
2021-04-21 09:50:00,36.33,36.43,36.29,36.43,53702.0,32.7613,32.8514,32.7252,32.8514,53702.0
2021-04-21 10:00:00,36.44,36.45,36.36,36.37,59403.0,32.8605,32.8695,32.7883,32.7973,59403.0
2021-04-21 10:10:00,36.37,36.42,36.34,36.39,45405.0,32.7973,32.8424,32.7703,32.8154,45405.0
2021-04-21 10:20:00,36.38,36.45,36.35,36.44,49399.0,32.8064,32.8695,32.7793,32.8605,49399.0
2021-04-21 10:30:00,36.44,36.44,36.25,36.26,67917.0,32.8605,32.8605,32.6891,32.6981,67917.0
2021-04-21 10:40:00,36.26,36.31,36.22,36.3,61001.0,32.6981,32.7432,32.6621,32.7342,61001.0
2021-04-21 10:50:00,36.3,36.32,36.25,36.3,48597.0,32.7342,32.7523,32.6891,32.7342,48597.0
2021-04-21 11:00:00,36.31,36.31,36.21,36.27,54124.0,32.7432,32.7432,32.6531,32.7072,54124.0
2021-04-21 11:10:00,36.27,36.34,36.27,36.3,33583.0,32.7072,32.7703,32.7072,32.7342,33583.0
2021-04-21 11:20:00,36.3,36.35,36.27,36.34,27733.0,32.7342,32.7793,32.7072,32.7703,27733.0
2021-04-21 11:30:00,36.34,36.38,36.31,36.38,48329.0,32.7703,32.8064,32.7432,32.8064,48329.0
2021-04-21 11:40:00,36.39,36.39,36.34,36.37,39163.0,32.8154,32.8154,32.7703,32.7973,39163.0
2021-04-21 11:50:00,36.38,36.38,36.32,36.37,52058.0,32.8064,32.8064,32.7523,32.7973,52058.0
2021-04-21 12:00:00,36.37,36.39,36.28,36.34,44169.0,32.7973,32.8154,32.7162,32.7703,44169.0
2021-04-21 12:10:00,36.34,36.35,36.32,36.33,29416.0,32.7703,32.7793,32.7523,32.7613,29416.0
2021-04-21 12:20:00,36.32,36.34,36.28,36.31,40139.0,32.7523,32.7703,32.7162,32.7432,40139.0
2021-04-21 12:30:00,36.31,36.33,36.28,36.28,23134.0,32.7432,32.7613,32.7162,32.7162,23134.0
2021-04-21 12:40:00,36.29,36.38,36.28,36.37,41120.0,32.7252,32.8064,32.7162,32.7973,41120.0
2021-04-21 12:50:00,36.37,36.38,36.35,36.37,23655.0,32.7973,32.8064,32.7793,32.7973,23655.0
2021-04-21 13:00:00,36.37,36.45,36.36,36.44,60682.0,32.7973,32.8695,32.7883,32.8605,60682.0
2021-04-21 13:10:00,36.44,36.45,36.4,36.41,21952.0,32.8605,32.8695,32.8244,32.8334,21952.0
2021-04-21 13:20:00,36.42,36.43,36.4,36.42,43589.0,32.8424,32.8514,32.8244,32.8424,43589.0
2021-04-21 13:30:00,36.43,36.44,36.38,36.39,20940.0,32.8514,32.8605,32.8064,32.8154,20940.0
2021-04-21 13:40:00,36.39,36.4,36.38,36.38,17038.0,32.8154,32.8244,32.8064,32.8064,17038.0
2021-04-21 13:50:00,36.38,36.39,36.35,36.36,35156.0,32.8064,32.8154,32.7793,32.7883,35156.0
2021-04-21 14:00:00,36.36,36.37,36.35,36.36,21217.0,32.7883,32.7973,32.7793,32.7883,21217.0
2021-04-21 14:10:00,36.36,36.37,36.29,36.29,62140.0,32.7883,32.7973,32.7252,32.7252,62140.0
2021-04-21 14:20:00,36.3,36.33,36.28,36.33,30338.0,32.7342,32.7613,32.7162,32.7613,30338.0
2021-04-21 14:30:00,36.33,36.33,36.29,36.3,35325.0,32.7613,32.7613,32.7252,32.7342,35325.0
2021-04-21 14:40:00,36.3,36.3,36.26,36.27,29883.0,32.7342,32.7342,32.6981,32.7072,29883.0
2021-04-21 14:50:00,36.27,36.31,36.26,36.31,34534.0,32.7072,32.7432,32.6981,32.7432,34534.0
2021-04-21 15:00:00,36.3,36.31,36.29,36.31,13474.0,32.7342,32.7432,32.7252,32.7432,13474.0
2021-04-21 15:10:00,36.3,36.34,36.29,36.32,61577.0,32.7342,32.7703,32.7252,32.7523,61577.0
2021-04-21 15:20:00,36.32,36.34,36.31,36.33,83474.0,32.7523,32.7703,32.7432,32.7613,83474.0
2021-04-21 15:30:00,36.33,36.37,36.3,36.36,68410.0,32.7613,32.7973,32.7342,32.7883,68410.0
2021-04-21 15:40:00,36.36,36.4,36.34,36.35,132185.0,32.7883,32.8244,32.7703,32.7793,132185.0
2021-04-21 15:50:00,36.35,36.38,36.28,36.28,384799.0,32.7793,32.8064,32.7162,32.7162,384799.0
2021-04-22 09:30:00,35.99,36.18,35.99,36.16,207368.0,32.4547,32.626,32.4547,32.608,207368.0
2021-04-22 09:40:00,36.16,36.21,36.07,36.19,121598.0,32.608,32.6531,32.5268,32.635,121598.0
2021-04-22 09:50:00,36.19,36.26,36.19,36.24,70094.0,32.635,32.6981,32.635,32.6801,70094.0
2021-04-22 10:00:00,36.25,36.26,36.17,36.21,45922.0,32.6891,32.6981,32.617,32.6531,45922.0
2021-04-22 10:10:00,36.2,36.22,36.15,36.21,80769.0,32.644,32.6621,32.599,32.6531,80769.0
2021-04-22 10:20:00,36.21,36.22,36.19,36.21,35650.0,32.6531,32.6621,32.635,32.6531,35650.0
2021-04-22 10:30:00,36.2,36.23,36.19,36.21,48294.0,32.644,32.6711,32.635,32.6531,48294.0
2021-04-22 10:40:00,36.2,36.22,36.16,36.18,26977.0,32.644,32.6621,32.608,32.626,26977.0
2021-04-22 10:50:00,36.17,36.2,36.14,36.14,41329.0,32.617,32.644,32.5899,32.5899,41329.0
2021-04-22 11:00:00,36.15,36.22,36.13,36.19,66906.0,32.599,32.6621,32.5809,32.635,66906.0
2021-04-22 11:10:00,36.19,36.21,36.16,36.2,35046.0,32.635,32.6531,32.608,32.644,35046.0
2021-04-22 11:20:00,36.2,36.2,36.11,36.14,34777.0,32.644,32.644,32.5629,32.5899,34777.0
2021-04-22 11:30:00,36.13,36.18,36.11,36.11,46425.0,32.5809,32.626,32.5629,32.5629,46425.0
2021-04-22 11:40:00,36.11,36.15,36.1,36.12,30047.0,32.5629,32.599,32.5539,32.5719,30047.0
2021-04-22 11:50:00,36.11,36.12,36.03,36.04,65006.0,32.5629,32.5719,32.4907,32.4998,65006.0
2021-04-22 12:00:00,36.05,36.09,36.04,36.08,22795.0,32.5088,32.5448,32.4998,32.5358,22795.0
2021-04-22 12:10:00,36.08,36.08,36.04,36.06,59818.0,32.5358,32.5358,32.4998,32.5178,59818.0
2021-04-22 12:20:00,36.06,36.11,36.06,36.11,33228.0,32.5178,32.5629,32.5178,32.5629,33228.0
2021-04-22 12:30:00,36.11,36.15,36.09,36.09,64493.0,32.5629,32.599,32.5448,32.5448,64493.0
2021-04-22 12:40:00,36.09,36.11,36.08,36.1,40949.0,32.5448,32.5629,32.5358,32.5539,40949.0
2021-04-22 12:50:00,36.11,36.14,36.1,36.12,48125.0,32.5629,32.5899,32.5539,32.5719,48125.0
2021-04-22 13:00:00,36.13,36.13,35.99,36.02,118618.0,32.5809,32.5809,32.4547,32.4817,118618.0
2021-04-22 13:10:00,36.01,36.04,35.95,35.95,111813.0,32.4727,32.4998,32.4186,32.4186,111813.0
2021-04-22 13:20:00,35.95,35.97,35.91,35.95,75078.0,32.4186,32.4366,32.3825,32.4186,75078.0
2021-04-22 13:30:00,35.95,35.98,35.92,35.96,67971.0,32.4186,32.4457,32.3915,32.4276,67971.0
2021-04-22 13:40:00,35.95,35.96,35.9,35.9,57959.0,32.4186,32.4276,32.3735,32.3735,57959.0
2021-04-22 13:50:00,35.9,35.93,35.88,35.89,66897.0,32.3735,32.4006,32.3555,32.3645,66897.0
2021-04-22 14:00:00,35.88,35.93,35.85,35.87,79817.0,32.3555,32.4006,32.3284,32.3465,79817.0
2021-04-22 14:10:00,35.86,35.9,35.85,35.89,68419.0,32.3374,32.3735,32.3284,32.3645,68419.0
2021-04-22 14:20:00,35.89,35.91,35.88,35.9,76329.0,32.3645,32.3825,32.3555,32.3735,76329.0
2021-04-22 14:30:00,35.9,35.96,35.9,35.93,103101.0,32.3735,32.4276,32.3735,32.4006,103101.0
2021-04-22 14:40:00,35.93,36.0,35.92,35.98,47010.0,32.4006,32.4637,32.3915,32.4457,47010.0
2021-04-22 14:50:00,35.98,36.0,35.93,35.93,62812.0,32.4457,32.4637,32.4006,32.4006,62812.0
2021-04-22 15:00:00,35.94,35.96,35.89,35.9,53753.0,32.4096,32.4276,32.3645,32.3735,53753.0
2021-04-22 15:10:00,35.9,35.94,35.89,35.91,50696.0,32.3735,32.4096,32.3645,32.3825,50696.0
2021-04-22 15:20:00,35.92,35.93,35.89,35.92,86551.0,32.3915,32.4006,32.3645,32.3915,86551.0
2021-04-22 15:30:00,35.91,36.03,35.91,36.0,95678.0,32.3825,32.4907,32.3825,32.4637,95678.0
2021-04-22 15:40:00,36.0,36.05,35.98,36.02,82011.0,32.4637,32.5088,32.4457,32.4817,82011.0
2021-04-22 15:50:00,36.03,36.04,35.93,36.03,397203.0,32.4907,32.4998,32.4006,32.4907,397203.0
2021-04-23 09:30:00,35.96,36.07,35.86,35.91,97649.0,32.4276,32.5268,32.3374,32.3825,97649.0
2021-04-23 09:40:00,35.92,35.99,35.86,35.91,44582.0,32.3915,32.4547,32.3374,32.3825,44582.0
2021-04-23 09:50:00,35.91,35.98,35.9,35.92,34838.0,32.3825,32.4457,32.3735,32.3915,34838.0
2021-04-23 10:00:00,35.93,36.04,35.93,36.03,35004.0,32.4006,32.4998,32.4006,32.4907,35004.0
2021-04-23 10:10:00,36.02,36.03,35.96,36.02,38474.0,32.4817,32.4907,32.4276,32.4817,38474.0
2021-04-23 10:20:00,36.02,36.05,35.91,35.91,43602.0,32.4817,32.5088,32.3825,32.3825,43602.0
2021-04-23 10:30:00,35.92,36.05,35.92,36.01,34562.0,32.3915,32.5088,32.3915,32.4727,34562.0
2021-04-23 10:40:00,36.01,36.07,36.0,36.05,31617.0,32.4727,32.5268,32.4637,32.5088,31617.0
2021-04-23 10:50:00,36.05,36.14,36.04,36.14,32781.0,32.5088,32.5899,32.4998,32.5899,32781.0
2021-04-23 11:00:00,36.14,36.14,36.05,36.11,32297.0,32.5899,32.5899,32.5088,32.5629,32297.0
2021-04-23 11:10:00,36.12,36.18,36.12,36.16,24719.0,32.5719,32.626,32.5719,32.608,24719.0
2021-04-23 11:20:00,36.16,36.23,36.15,36.16,80246.0,32.608,32.6711,32.599,32.608,80246.0
2021-04-23 11:30:00,36.15,36.16,36.11,36.15,63598.0,32.599,32.608,32.5629,32.599,63598.0
2021-04-23 11:40:00,36.15,36.16,36.11,36.14,46172.0,32.599,32.608,32.5629,32.5899,46172.0
2021-04-23 11:50:00,36.14,36.22,36.13,36.2,39516.0,32.5899,32.6621,32.5809,32.644,39516.0
2021-04-23 12:00:00,36.2,36.25,36.17,36.18,74045.0,32.644,32.6891,32.617,32.626,74045.0
2021-04-23 12:10:00,36.18,36.2,36.13,36.17,60391.0,32.626,32.644,32.5809,32.617,60391.0
2021-04-23 12:20:00,36.17,36.18,36.14,36.15,15542.0,32.617,32.626,32.5899,32.599,15542.0
2021-04-23 12:30:00,36.15,36.18,36.12,36.16,16766.0,32.599,32.626,32.5719,32.608,16766.0
2021-04-23 12:40:00,36.16,36.2,36.14,36.19,37393.0,32.608,32.644,32.5899,32.635,37393.0
2021-04-23 12:50:00,36.2,36.21,36.17,36.18,14287.0,32.644,32.6531,32.617,32.626,14287.0
2021-04-23 13:00:00,36.18,36.19,36.13,36.16,27743.0,32.626,32.635,32.5809,32.608,27743.0
2021-04-23 13:10:00,36.16,36.16,36.14,36.15,11054.0,32.608,32.608,32.5899,32.599,11054.0
2021-04-23 13:20:00,36.15,36.19,36.15,36.18,30807.0,32.599,32.635,32.599,32.626,30807.0
2021-04-23 13:30:00,36.18,36.19,36.15,36.17,31723.0,32.626,32.635,32.599,32.617,31723.0
2021-04-23 13:40:00,36.18,36.19,36.16,36.16,22124.0,32.626,32.635,32.608,32.608,22124.0
2021-04-23 13:50:00,36.17,36.18,36.14,36.16,31859.0,32.617,32.626,32.5899,32.608,31859.0
2021-04-23 14:00:00,36.16,36.23,36.15,36.2,39403.0,32.608,32.6711,32.599,32.644,39403.0
2021-04-23 14:10:00,36.2,36.21,36.17,36.18,22551.0,32.644,32.6531,32.617,32.626,22551.0
2021-04-23 14:20:00,36.18,36.18,36.12,36.14,35083.0,32.626,32.626,32.5719,32.5899,35083.0
2021-04-23 14:30:00,36.14,36.16,36.12,36.12,36198.0,32.5899,32.608,32.5719,32.5719,36198.0
2021-04-23 14:40:00,36.12,36.18,36.12,36.17,52430.0,32.5719,32.626,32.5719,32.617,52430.0
2021-04-23 14:50:00,36.18,36.19,36.15,36.16,43933.0,32.626,32.635,32.599,32.608,43933.0
2021-04-23 15:00:00,36.16,36.25,36.16,36.23,67810.0,32.608,32.6891,32.608,32.6711,67810.0
2021-04-23 15:10:00,36.23,36.26,36.21,36.24,47503.0,32.6711,32.6981,32.6531,32.6801,47503.0
2021-04-23 15:20:00,36.24,36.28,36.22,36.22,65151.0,32.6801,32.7162,32.6621,32.6621,65151.0
2021-04-23 15:30:00,36.23,36.25,36.2,36.22,77323.0,32.6711,32.6891,32.644,32.6621,77323.0
2021-04-23 15:40:00,36.22,36.28,36.17,36.25,171266.0,32.6621,32.7162,32.617,32.6891,171266.0
2021-04-23 15:50:00,36.25,36.27,36.15,36.17,309458.0,32.6891,32.7072,32.599,32.617,309458.0
2021-04-26 09:30:00,36.02,36.15,35.71,35.79,156951.0,32.4817,32.599,32.2022,32.2743,156951.0
2021-04-26 09:40:00,35.79,35.84,35.71,35.82,76670.0,32.2743,32.3194,32.2022,32.3014,76670.0
2021-04-26 09:50:00,35.82,35.85,35.73,35.74,51739.0,32.3014,32.3284,32.2202,32.2292,51739.0
2021-04-26 10:00:00,35.75,35.87,35.74,35.82,58095.0,32.2382,32.3465,32.2292,32.3014,58095.0
2021-04-26 10:10:00,35.82,35.93,35.81,35.88,52733.0,32.3014,32.4006,32.2924,32.3555,52733.0
2021-04-26 10:20:00,35.87,35.93,35.81,35.84,38731.0,32.3465,32.4006,32.2924,32.3194,38731.0
2021-04-26 10:30:00,35.84,35.85,35.81,35.83,23015.0,32.3194,32.3284,32.2924,32.3104,23015.0
2021-04-26 10:40:00,35.82,35.83,35.78,35.82,31256.0,32.3014,32.3104,32.2653,32.3014,31256.0
2021-04-26 10:50:00,35.83,35.84,35.77,35.8,52226.0,32.3104,32.3194,32.2563,32.2833,52226.0
2021-04-26 11:00:00,35.8,35.84,35.78,35.78,49703.0,32.2833,32.3194,32.2653,32.2653,49703.0
2021-04-26 11:10:00,35.79,35.8,35.72,35.72,61116.0,32.2743,32.2833,32.2112,32.2112,61116.0
2021-04-26 11:20:00,35.72,35.79,35.72,35.76,36859.0,32.2112,32.2743,32.2112,32.2473,36859.0
2021-04-26 11:30:00,35.76,35.78,35.73,35.76,83541.0,32.2473,32.2653,32.2202,32.2473,83541.0
2021-04-26 11:40:00,35.76,35.79,35.74,35.79,36070.0,32.2473,32.2743,32.2292,32.2743,36070.0
2021-04-26 11:50:00,35.8,35.82,35.72,35.73,42820.0,32.2833,32.3014,32.2112,32.2202,42820.0
2021-04-26 12:00:00,35.73,35.75,35.69,35.7,41415.0,32.2202,32.2382,32.1841,32.1932,41415.0
2021-04-26 12:10:00,35.7,35.72,35.64,35.65,58537.0,32.1932,32.2112,32.139,32.1481,58537.0
2021-04-26 12:20:00,35.65,35.69,35.64,35.65,43168.0,32.1481,32.1841,32.139,32.1481,43168.0
2021-04-26 12:30:00,35.65,35.69,35.63,35.68,48772.0,32.1481,32.1841,32.13,32.1751,48772.0
2021-04-26 12:40:00,35.69,35.7,35.67,35.68,26172.0,32.1841,32.1932,32.1661,32.1751,26172.0
2021-04-26 12:50:00,35.68,35.73,35.66,35.72,47467.0,32.1751,32.2202,32.1571,32.2112,47467.0
2021-04-26 13:00:00,35.72,35.73,35.71,35.72,31831.0,32.2112,32.2202,32.2022,32.2112,31831.0
2021-04-26 13:10:00,35.72,35.72,35.69,35.7,27745.0,32.2112,32.2112,32.1841,32.1932,27745.0
2021-04-26 13:20:00,35.69,35.78,35.68,35.77,57168.0,32.1841,32.2653,32.1751,32.2563,57168.0
2021-04-26 13:30:00,35.77,35.79,35.74,35.77,78956.0,32.2563,32.2743,32.2292,32.2563,78956.0
2021-04-26 13:40:00,35.77,35.77,35.73,35.74,32627.0,32.2563,32.2563,32.2202,32.2292,32627.0
2021-04-26 13:50:00,35.74,35.77,35.73,35.76,30856.0,32.2292,32.2563,32.2202,32.2473,30856.0
2021-04-26 14:00:00,35.76,35.76,35.71,35.72,73766.0,32.2473,32.2473,32.2022,32.2112,73766.0
2021-04-26 14:10:00,35.71,35.78,35.71,35.77,23637.0,32.2022,32.2653,32.2022,32.2563,23637.0
2021-04-26 14:20:00,35.78,35.82,35.78,35.78,44509.0,32.2653,32.3014,32.2653,32.2653,44509.0
2021-04-26 14:30:00,35.79,35.8,35.77,35.77,41143.0,32.2743,32.2833,32.2563,32.2563,41143.0
2021-04-26 14:40:00,35.77,35.79,35.76,35.79,39822.0,32.2563,32.2743,32.2473,32.2743,39822.0
2021-04-26 14:50:00,35.79,35.8,35.72,35.73,64068.0,32.2743,32.2833,32.2112,32.2202,64068.0
2021-04-26 15:00:00,35.74,35.75,35.73,35.73,30610.0,32.2292,32.2382,32.2202,32.2202,30610.0
2021-04-26 15:10:00,35.73,35.74,35.67,35.68,118176.0,32.2202,32.2292,32.1661,32.1751,118176.0
2021-04-26 15:20:00,35.69,35.69,35.58,35.58,107563.0,32.1841,32.1841,32.0849,32.0849,107563.0
2021-04-26 15:30:00,35.58,35.67,35.57,35.64,108365.0,32.0849,32.1661,32.0759,32.139,108365.0
2021-04-26 15:40:00,35.64,35.64,35.57,35.57,183002.0,32.139,32.139,32.0759,32.0759,183002.0
2021-04-26 15:50:00,35.57,35.63,35.55,35.62,378832.0,32.0759,32.13,32.0579,32.121,378832.0
2021-04-27 09:30:00,35.53,35.58,35.29,35.42,370707.0,32.0399,32.0849,31.8234,31.9407,370707.0
2021-04-27 09:40:00,35.42,35.7,35.39,35.59,136791.0,31.9407,32.1932,31.9136,32.094,136791.0
2021-04-27 09:50:00,35.6,35.63,35.47,35.48,65179.0,32.103,32.13,31.9857,31.9948,65179.0
2021-04-27 10:00:00,35.5,35.58,35.48,35.52,68013.0,32.0128,32.0849,31.9948,32.0308,68013.0
2021-04-27 10:10:00,35.52,35.61,35.48,35.59,105286.0,32.0308,32.112,31.9948,32.094,105286.0
2021-04-27 10:20:00,35.58,35.58,35.5,35.52,79027.0,32.0849,32.0849,32.0128,32.0308,79027.0
2021-04-27 10:30:00,35.52,35.54,35.47,35.47,86490.0,32.0308,32.0489,31.9857,31.9857,86490.0
2021-04-27 10:40:00,35.47,35.53,35.45,35.51,64883.0,31.9857,32.0399,31.9677,32.0218,64883.0
2021-04-27 10:50:00,35.51,35.51,35.43,35.44,52715.0,32.0218,32.0218,31.9497,31.9587,52715.0
2021-04-27 11:00:00,35.43,35.45,35.38,35.39,79276.0,31.9497,31.9677,31.9046,31.9136,79276.0
2021-04-27 11:10:00,35.39,35.41,35.36,35.38,47695.0,31.9136,31.9316,31.8866,31.9046,47695.0
2021-04-27 11:20:00,35.37,35.4,35.34,35.36,63615.0,31.8956,31.9226,31.8685,31.8866,63615.0
2021-04-27 11:30:00,35.37,35.37,35.28,35.33,51649.0,31.8956,31.8956,31.8144,31.8595,51649.0
2021-04-27 11:40:00,35.33,35.39,35.32,35.39,53238.0,31.8595,31.9136,31.8505,31.9136,53238.0
2021-04-27 11:50:00,35.39,35.45,35.37,35.42,68502.0,31.9136,31.9677,31.8956,31.9407,68502.0
2021-04-27 12:00:00,35.42,35.44,35.4,35.41,31195.0,31.9407,31.9587,31.9226,31.9316,31195.0
2021-04-27 12:10:00,35.41,35.41,35.37,35.39,41771.0,31.9316,31.9316,31.8956,31.9136,41771.0
2021-04-27 12:20:00,35.39,35.43,35.38,35.42,36732.0,31.9136,31.9497,31.9046,31.9407,36732.0
2021-04-27 12:30:00,35.42,35.47,35.42,35.47,53492.0,31.9407,31.9857,31.9407,31.9857,53492.0
2021-04-27 12:40:00,35.47,35.48,35.42,35.44,28247.0,31.9857,31.9948,31.9407,31.9587,28247.0
2021-04-27 12:50:00,35.44,35.47,35.42,35.46,36433.0,31.9587,31.9857,31.9407,31.9767,36433.0
2021-04-27 13:00:00,35.46,35.47,35.44,35.45,24319.0,31.9767,31.9857,31.9587,31.9677,24319.0
2021-04-27 13:10:00,35.45,35.49,35.44,35.46,33951.0,31.9677,32.0038,31.9587,31.9767,33951.0
2021-04-27 13:20:00,35.46,35.5,35.45,35.49,27328.0,31.9767,32.0128,31.9677,32.0038,27328.0
2021-04-27 13:30:00,35.49,35.52,35.46,35.48,113878.0,32.0038,32.0308,31.9767,31.9948,113878.0
2021-04-27 13:40:00,35.48,35.48,35.41,35.42,59399.0,31.9948,31.9948,31.9316,31.9407,59399.0
2021-04-27 13:50:00,35.43,35.44,35.4,35.44,39514.0,31.9497,31.9587,31.9226,31.9587,39514.0
2021-04-27 14:00:00,35.43,35.47,35.42,35.44,91783.0,31.9497,31.9857,31.9407,31.9587,91783.0
2021-04-27 14:10:00,35.44,35.45,35.4,35.42,32758.0,31.9587,31.9677,31.9226,31.9407,32758.0
2021-04-27 14:20:00,35.42,35.43,35.4,35.41,33632.0,31.9407,31.9497,31.9226,31.9316,33632.0
2021-04-27 14:30:00,35.41,35.43,35.38,35.39,55078.0,31.9316,31.9497,31.9046,31.9136,55078.0
2021-04-27 14:40:00,35.4,35.42,35.36,35.37,38596.0,31.9226,31.9407,31.8866,31.8956,38596.0
2021-04-27 14:50:00,35.37,35.4,35.37,35.39,27844.0,31.8956,31.9226,31.8956,31.9136,27844.0
2021-04-27 15:00:00,35.39,35.39,35.34,35.34,36575.0,31.9136,31.9136,31.8685,31.8685,36575.0
2021-04-27 15:10:00,35.34,35.35,35.29,35.29,95199.0,31.8685,31.8775,31.8234,31.8234,95199.0
2021-04-27 15:20:00,35.29,35.33,35.29,35.33,89966.0,31.8234,31.8595,31.8234,31.8595,89966.0
2021-04-27 15:30:00,35.33,35.42,35.32,35.42,77289.0,31.8595,31.9407,31.8505,31.9407,77289.0
2021-04-27 15:40:00,35.42,35.44,35.39,35.44,123278.0,31.9407,31.9587,31.9136,31.9587,123278.0
2021-04-27 15:50:00,35.42,35.52,35.36,35.52,618025.0,31.9407,32.0308,31.8866,32.0308,618025.0
2021-04-28 09:30:00,35.52,35.77,35.52,35.75,168080.0,32.0308,32.2563,32.0308,32.2382,168080.0
2021-04-28 09:40:00,35.75,35.75,35.57,35.61,130058.0,32.2382,32.2382,32.0759,32.112,130058.0
2021-04-28 09:50:00,35.61,35.61,35.42,35.42,78342.0,32.112,32.112,31.9407,31.9407,78342.0
2021-04-28 10:00:00,35.41,35.42,35.28,35.34,97191.0,31.9316,31.9407,31.8144,31.8685,97191.0
2021-04-28 10:10:00,35.34,35.42,35.33,35.37,65419.0,31.8685,31.9407,31.8595,31.8956,65419.0
2021-04-28 10:20:00,35.36,35.46,35.34,35.45,44517.0,31.8866,31.9767,31.8685,31.9677,44517.0
2021-04-28 10:30:00,35.45,35.5,35.44,35.46,38260.0,31.9677,32.0128,31.9587,31.9767,38260.0
2021-04-28 10:40:00,35.46,35.47,35.4,35.45,36615.0,31.9767,31.9857,31.9226,31.9677,36615.0
2021-04-28 10:50:00,35.44,35.46,35.41,35.44,33542.0,31.9587,31.9767,31.9316,31.9587,33542.0
2021-04-28 11:00:00,35.44,35.48,35.43,35.47,102015.0,31.9587,31.9948,31.9497,31.9857,102015.0
2021-04-28 11:10:00,35.46,35.49,35.45,35.48,59337.0,31.9767,32.0038,31.9677,31.9948,59337.0
2021-04-28 11:20:00,35.48,35.49,35.44,35.44,44514.0,31.9948,32.0038,31.9587,31.9587,44514.0
2021-04-28 11:30:00,35.44,35.48,35.43,35.47,48660.0,31.9587,31.9948,31.9497,31.9857,48660.0
2021-04-28 11:40:00,35.47,35.49,35.45,35.47,59727.0,31.9857,32.0038,31.9677,31.9857,59727.0
2021-04-28 11:50:00,35.47,35.47,35.39,35.46,141877.0,31.9857,31.9857,31.9136,31.9767,141877.0
2021-04-28 12:00:00,35.46,35.5,35.45,35.49,43788.0,31.9767,32.0128,31.9677,32.0038,43788.0
2021-04-28 12:10:00,35.48,35.51,35.46,35.5,40633.0,31.9948,32.0218,31.9767,32.0128,40633.0
2021-04-28 12:20:00,35.5,35.51,35.47,35.48,56473.0,32.0128,32.0218,31.9857,31.9948,56473.0
2021-04-28 12:30:00,35.47,35.49,35.42,35.43,32291.0,31.9857,32.0038,31.9407,31.9497,32291.0
2021-04-28 12:40:00,35.44,35.44,35.42,35.43,30560.0,31.9587,31.9587,31.9407,31.9497,30560.0
2021-04-28 12:50:00,35.44,35.44,35.39,35.4,41305.0,31.9587,31.9587,31.9136,31.9226,41305.0
2021-04-28 13:00:00,35.4,35.41,35.35,35.37,35570.0,31.9226,31.9316,31.8775,31.8956,35570.0
2021-04-28 13:10:00,35.37,35.39,35.36,35.37,27883.0,31.8956,31.9136,31.8866,31.8956,27883.0
2021-04-28 13:20:00,35.37,35.39,35.34,35.37,37655.0,31.8956,31.9136,31.8685,31.8956,37655.0
2021-04-28 13:30:00,35.38,35.38,35.35,35.36,25971.0,31.9046,31.9046,31.8775,31.8866,25971.0
2021-04-28 13:40:00,35.37,35.37,35.32,35.35,31177.0,31.8956,31.8956,31.8505,31.8775,31177.0
2021-04-28 13:50:00,35.34,35.35,35.29,35.32,39415.0,31.8685,31.8775,31.8234,31.8505,39415.0
2021-04-28 14:00:00,35.32,35.37,35.29,35.33,31738.0,31.8505,31.8956,31.8234,31.8595,31738.0
2021-04-28 14:10:00,35.33,35.35,35.28,35.33,56692.0,31.8595,31.8775,31.8144,31.8595,56692.0
2021-04-28 14:20:00,35.33,35.38,35.32,35.37,73672.0,31.8595,31.9046,31.8505,31.8956,73672.0
2021-04-28 14:30:00,35.36,35.45,35.32,35.44,90001.0,31.8866,31.9677,31.8505,31.9587,90001.0
2021-04-28 14:40:00,35.44,35.47,35.38,35.38,97861.0,31.9587,31.9857,31.9046,31.9046,97861.0
2021-04-28 14:50:00,35.39,35.42,35.35,35.41,69810.0,31.9136,31.9407,31.8775,31.9316,69810.0
2021-04-28 15:00:00,35.41,35.45,35.38,35.43,89513.0,31.9316,31.9677,31.9046,31.9497,89513.0
2021-04-28 15:10:00,35.43,35.44,35.27,35.28,165168.0,31.9497,31.9587,31.8054,31.8144,165168.0
2021-04-28 15:20:00,35.27,35.31,35.26,35.27,70236.0,31.8054,31.8415,31.7964,31.8054,70236.0
2021-04-28 15:30:00,35.27,35.3,35.24,35.27,99226.0,31.8054,31.8324,31.7783,31.8054,99226.0
2021-04-28 15:40:00,35.27,35.32,35.26,35.32,131121.0,31.8054,31.8505,31.7964,31.8505,131121.0
2021-04-28 15:50:00,35.31,35.32,35.19,35.22,543080.0,31.8415,31.8505,31.7333,31.7603,543080.0
2021-04-29 09:30:00,35.17,35.63,35.17,35.37,85989.0,31.7152,32.13,31.7152,31.8956,85989.0
2021-04-29 09:40:00,35.39,35.49,35.3,35.49,40572.0,31.9136,32.0038,31.8324,32.0038,40572.0
2021-04-29 09:50:00,35.47,35.56,35.42,35.45,47372.0,31.9857,32.0669,31.9407,31.9677,47372.0
2021-04-29 10:00:00,35.45,35.5,35.38,35.49,47129.0,31.9677,32.0128,31.9046,32.0038,47129.0
2021-04-29 10:10:00,35.48,35.48,35.38,35.43,45002.0,31.9948,31.9948,31.9046,31.9497,45002.0
2021-04-29 10:20:00,35.43,35.46,35.35,35.46,33074.0,31.9497,31.9767,31.8775,31.9767,33074.0
2021-04-29 10:30:00,35.45,35.54,35.44,35.5,84806.0,31.9677,32.0489,31.9587,32.0128,84806.0
2021-04-29 10:40:00,35.5,35.57,35.47,35.55,117533.0,32.0128,32.0759,31.9857,32.0579,117533.0
2021-04-29 10:50:00,35.55,35.63,35.46,35.51,77673.0,32.0579,32.13,31.9767,32.0218,77673.0
2021-04-29 11:00:00,35.49,35.52,35.46,35.51,117827.0,32.0038,32.0308,31.9767,32.0218,117827.0
2021-04-29 11:10:00,35.51,35.57,35.47,35.57,88032.0,32.0218,32.0759,31.9857,32.0759,88032.0
2021-04-29 11:20:00,35.57,35.59,35.55,35.58,60544.0,32.0759,32.094,32.0579,32.0849,60544.0
2021-04-29 11:30:00,35.58,35.58,35.53,35.55,56679.0,32.0849,32.0849,32.0399,32.0579,56679.0
2021-04-29 11:40:00,35.54,35.89,35.5,35.75,621533.0,32.0489,32.3645,32.0128,32.2382,621533.0
2021-04-29 11:50:00,35.75,35.85,35.68,35.73,137615.0,32.2382,32.3284,32.1751,32.2202,137615.0
2021-04-29 12:00:00,35.73,35.82,35.7,35.72,89859.0,32.2202,32.3014,32.1932,32.2112,89859.0
2021-04-29 12:10:00,35.72,35.78,35.71,35.77,67717.0,32.2112,32.2653,32.2022,32.2563,67717.0
2021-04-29 12:20:00,35.75,35.79,35.68,35.69,96525.0,32.2382,32.2743,32.1751,32.1841,96525.0
2021-04-29 12:30:00,35.69,35.76,35.67,35.76,68128.0,32.1841,32.2473,32.1661,32.2473,68128.0
2021-04-29 12:40:00,35.76,35.81,35.65,35.69,307461.0,32.2473,32.2924,32.1481,32.1841,307461.0
2021-04-29 12:50:00,35.69,35.77,35.67,35.77,108026.0,32.1841,32.2563,32.1661,32.2563,108026.0
2021-04-29 13:00:00,35.77,35.81,35.73,35.78,86112.0,32.2563,32.2924,32.2202,32.2653,86112.0
2021-04-29 13:10:00,35.79,35.85,35.78,35.79,56125.0,32.2743,32.3284,32.2653,32.2743,56125.0
2021-04-29 13:20:00,35.8,35.88,35.8,35.86,59335.0,32.2833,32.3555,32.2833,32.3374,59335.0
2021-04-29 13:30:00,35.86,35.9,35.84,35.9,49357.0,32.3374,32.3735,32.3194,32.3735,49357.0
2021-04-29 13:40:00,35.9,35.93,35.85,35.87,43131.0,32.3735,32.4006,32.3284,32.3465,43131.0
2021-04-29 13:50:00,35.86,35.9,35.84,35.87,48740.0,32.3374,32.3735,32.3194,32.3465,48740.0
2021-04-29 14:00:00,35.88,35.92,35.87,35.88,39508.0,32.3555,32.3915,32.3465,32.3555,39508.0
2021-04-29 14:10:00,35.88,35.93,35.86,35.9,38463.0,32.3555,32.4006,32.3374,32.3735,38463.0
2021-04-29 14:20:00,35.91,35.96,35.9,35.96,48562.0,32.3825,32.4276,32.3735,32.4276,48562.0
2021-04-29 14:30:00,35.97,36.01,35.94,36.0,56213.0,32.4366,32.4727,32.4096,32.4637,56213.0
2021-04-29 14:40:00,36.01,36.04,35.97,36.0,85595.0,32.4727,32.4998,32.4366,32.4637,85595.0
2021-04-29 14:50:00,36.0,36.02,35.98,36.0,40163.0,32.4637,32.4817,32.4457,32.4637,40163.0
2021-04-29 15:00:00,36.0,36.04,36.0,36.01,33150.0,32.4637,32.4998,32.4637,32.4727,33150.0
2021-04-29 15:10:00,36.01,36.02,35.96,35.97,57019.0,32.4727,32.4817,32.4276,32.4366,57019.0
2021-04-29 15:20:00,35.97,36.01,35.96,36.01,59988.0,32.4366,32.4727,32.4276,32.4727,59988.0
2021-04-29 15:30:00,36.0,36.02,35.97,36.0,85924.0,32.4637,32.4817,32.4366,32.4637,85924.0
2021-04-29 15:40:00,36.0,36.0,35.93,35.98,162037.0,32.4637,32.4637,32.4006,32.4457,162037.0
2021-04-29 15:50:00,35.98,35.98,35.83,35.94,567997.0,32.4457,32.4457,32.3104,32.4096,567997.0
2021-04-30 09:30:00,35.92,35.99,35.6,35.62,141536.0,32.3915,32.4547,32.103,32.121,141536.0
2021-04-30 09:40:00,35.62,35.63,35.41,35.44,110776.0,32.121,32.13,31.9316,31.9587,110776.0
2021-04-30 09:50:00,35.44,35.45,35.25,35.29,78950.0,31.9587,31.9677,31.7874,31.8234,78950.0
2021-04-30 10:00:00,35.29,35.41,35.29,35.38,65319.0,31.8234,31.9316,31.8234,31.9046,65319.0
2021-04-30 10:10:00,35.38,35.4,35.33,35.33,38646.0,31.9046,31.9226,31.8595,31.8595,38646.0
2021-04-30 10:20:00,35.34,35.45,35.31,35.44,49893.0,31.8685,31.9677,31.8415,31.9587,49893.0
2021-04-30 10:30:00,35.44,35.45,35.33,35.37,51083.0,31.9587,31.9677,31.8595,31.8956,51083.0
2021-04-30 10:40:00,35.37,35.4,35.34,35.37,50826.0,31.8956,31.9226,31.8685,31.8956,50826.0
2021-04-30 10:50:00,35.37,35.42,35.35,35.38,51726.0,31.8956,31.9407,31.8775,31.9046,51726.0
2021-04-30 11:00:00,35.37,35.51,35.36,35.51,127540.0,31.8956,32.0218,31.8866,32.0218,127540.0
2021-04-30 11:10:00,35.5,35.51,35.43,35.45,53206.0,32.0128,32.0218,31.9497,31.9677,53206.0
2021-04-30 11:20:00,35.45,35.5,35.44,35.48,50987.0,31.9677,32.0128,31.9587,31.9948,50987.0
2021-04-30 11:30:00,35.49,35.5,35.41,35.5,66327.0,32.0038,32.0128,31.9316,32.0128,66327.0
2021-04-30 11:40:00,35.5,35.54,35.48,35.54,21761.0,32.0128,32.0489,31.9948,32.0489,21761.0
2021-04-30 11:50:00,35.54,35.58,35.53,35.58,52692.0,32.0489,32.0849,32.0399,32.0849,52692.0
2021-04-30 12:00:00,35.58,35.6,35.57,35.58,50228.0,32.0849,32.103,32.0759,32.0849,50228.0
2021-04-30 12:10:00,35.57,35.58,35.53,35.54,54716.0,32.0759,32.0849,32.0399,32.0489,54716.0
2021-04-30 12:20:00,35.55,35.6,35.54,35.59,36181.0,32.0579,32.103,32.0489,32.094,36181.0
2021-04-30 12:30:00,35.6,35.61,35.54,35.54,44849.0,32.103,32.112,32.0489,32.0489,44849.0
2021-04-30 12:40:00,35.54,35.59,35.53,35.56,30268.0,32.0489,32.094,32.0399,32.0669,30268.0
2021-04-30 12:50:00,35.55,35.56,35.45,35.51,47481.0,32.0579,32.0669,31.9677,32.0218,47481.0
2021-04-30 13:00:00,35.51,35.51,35.47,35.47,28118.0,32.0218,32.0218,31.9857,31.9857,28118.0
2021-04-30 13:10:00,35.47,35.48,35.42,35.47,33980.0,31.9857,31.9948,31.9407,31.9857,33980.0
2021-04-30 13:20:00,35.47,35.55,35.45,35.53,137789.0,31.9857,32.0579,31.9677,32.0399,137789.0
2021-04-30 13:30:00,35.54,35.58,35.53,35.57,30346.0,32.0489,32.0849,32.0399,32.0759,30346.0
2021-04-30 13:40:00,35.56,35.56,35.52,35.54,16567.0,32.0669,32.0669,32.0308,32.0489,16567.0
2021-04-30 13:50:00,35.53,35.53,35.45,35.48,37605.0,32.0399,32.0399,31.9677,31.9948,37605.0
2021-04-30 14:00:00,35.49,35.58,35.48,35.58,34850.0,32.0038,32.0849,31.9948,32.0849,34850.0
2021-04-30 14:10:00,35.57,35.62,35.56,35.61,54105.0,32.0759,32.121,32.0669,32.112,54105.0
2021-04-30 14:20:00,35.61,35.67,35.59,35.66,46946.0,32.112,32.1661,32.094,32.1571,46946.0
2021-04-30 14:30:00,35.66,35.68,35.64,35.65,31237.0,32.1571,32.1751,32.139,32.1481,31237.0
2021-04-30 14:40:00,35.65,35.69,35.64,35.68,52006.0,32.1481,32.1841,32.139,32.1751,52006.0
2021-04-30 14:50:00,35.68,35.72,35.67,35.7,39795.0,32.1751,32.2112,32.1661,32.1932,39795.0
2021-04-30 15:00:00,35.71,35.73,35.67,35.7,61488.0,32.2022,32.2202,32.1661,32.1932,61488.0
2021-04-30 15:10:00,35.7,35.72,35.65,35.69,70270.0,32.1932,32.2112,32.1481,32.1841,70270.0
2021-04-30 15:20:00,35.69,35.77,35.68,35.76,101441.0,32.1841,32.2563,32.1751,32.2473,101441.0
2021-04-30 15:30:00,35.76,35.84,35.76,35.81,170140.0,32.2473,32.3194,32.2473,32.2924,170140.0
2021-04-30 15:40:00,35.8,35.84,35.8,35.83,146036.0,32.2833,32.3194,32.2833,32.3104,146036.0
2021-04-30 15:50:00,35.83,35.91,35.81,35.86,524846.0,32.3104,32.3825,32.2924,32.3374,524846.0
2021-05-03 09:30:00,35.97,36.14,35.83,35.83,64390.0,32.4366,32.5899,32.3104,32.3104,64390.0
2021-05-03 09:40:00,35.83,36.1,35.83,36.04,29497.0,32.3104,32.5539,32.3104,32.4998,29497.0
2021-05-03 09:50:00,36.07,36.08,35.98,36.03,23414.0,32.5268,32.5358,32.4457,32.4907,23414.0
2021-05-03 10:00:00,36.02,36.03,35.93,35.98,37729.0,32.4817,32.4907,32.4006,32.4457,37729.0
2021-05-03 10:10:00,35.97,36.04,35.96,36.03,39775.0,32.4366,32.4998,32.4276,32.4907,39775.0
2021-05-03 10:20:00,36.05,36.19,36.05,36.13,62419.0,32.5088,32.635,32.5088,32.5809,62419.0
2021-05-03 10:30:00,36.14,36.18,36.12,36.18,42597.0,32.5899,32.626,32.5719,32.626,42597.0
2021-05-03 10:40:00,36.18,36.19,36.12,36.16,22899.0,32.626,32.635,32.5719,32.608,22899.0
2021-05-03 10:50:00,36.16,36.17,36.08,36.09,38705.0,32.608,32.617,32.5358,32.5448,38705.0
2021-05-03 11:00:00,36.09,36.12,36.06,36.11,56296.0,32.5448,32.5719,32.5178,32.5629,56296.0
2021-05-03 11:10:00,36.12,36.14,36.06,36.13,58259.0,32.5719,32.5899,32.5178,32.5809,58259.0
2021-05-03 11:20:00,36.12,36.15,36.09,36.14,22421.0,32.5719,32.599,32.5448,32.5899,22421.0
2021-05-03 11:30:00,36.15,36.25,36.13,36.15,40841.0,32.599,32.6891,32.5809,32.599,40841.0
2021-05-03 11:40:00,36.15,36.24,36.14,36.24,20447.0,32.599,32.6801,32.5899,32.6801,20447.0
2021-05-03 11:50:00,36.23,36.27,36.2,36.25,25588.0,32.6711,32.7072,32.644,32.6891,25588.0
2021-05-03 12:00:00,36.26,36.26,36.21,36.21,24841.0,32.6981,32.6981,32.6531,32.6531,24841.0
2021-05-03 12:10:00,36.21,36.23,36.15,36.18,55339.0,32.6531,32.6711,32.599,32.626,55339.0
2021-05-03 12:20:00,36.18,36.19,36.14,36.15,40144.0,32.626,32.635,32.5899,32.599,40144.0
2021-05-03 12:30:00,36.15,36.23,36.15,36.22,16775.0,32.599,32.6711,32.599,32.6621,16775.0
2021-05-03 12:40:00,36.22,36.26,36.21,36.24,25770.0,32.6621,32.6981,32.6531,32.6801,25770.0
2021-05-03 12:50:00,36.25,36.29,36.24,36.26,20022.0,32.6891,32.7252,32.6801,32.6981,20022.0
2021-05-03 13:00:00,36.27,36.28,36.25,36.26,27913.0,32.7072,32.7162,32.6891,32.6981,27913.0
2021-05-03 13:10:00,36.26,36.3,36.24,36.27,32328.0,32.6981,32.7342,32.6801,32.7072,32328.0
2021-05-03 13:20:00,36.28,36.33,36.26,36.33,31090.0,32.7162,32.7613,32.6981,32.7613,31090.0
2021-05-03 13:30:00,36.33,36.33,36.3,36.3,15465.0,32.7613,32.7613,32.7342,32.7342,15465.0
2021-05-03 13:40:00,36.3,36.31,36.28,36.3,12179.0,32.7342,32.7432,32.7162,32.7342,12179.0
2021-05-03 13:50:00,36.3,36.36,36.28,36.35,27366.0,32.7342,32.7883,32.7162,32.7793,27366.0
2021-05-03 14:00:00,36.34,36.37,36.29,36.31,39174.0,32.7703,32.7973,32.7252,32.7432,39174.0
2021-05-03 14:10:00,36.31,36.32,36.27,36.29,78613.0,32.7432,32.7523,32.7072,32.7252,78613.0
2021-05-03 14:20:00,36.3,36.34,36.28,36.32,33794.0,32.7342,32.7703,32.7162,32.7523,33794.0
2021-05-03 14:30:00,36.33,36.34,36.27,36.3,46636.0,32.7613,32.7703,32.7072,32.7342,46636.0
2021-05-03 14:40:00,36.29,36.35,36.29,36.34,22510.0,32.7252,32.7793,32.7252,32.7703,22510.0
2021-05-03 14:50:00,36.34,36.35,36.31,36.32,29189.0,32.7703,32.7793,32.7432,32.7523,29189.0
2021-05-03 15:00:00,36.32,36.32,36.23,36.25,56028.0,32.7523,32.7523,32.6711,32.6891,56028.0
2021-05-03 15:10:00,36.25,36.25,36.18,36.18,34113.0,32.6891,32.6891,32.626,32.626,34113.0
2021-05-03 15:20:00,36.18,36.23,36.18,36.23,57614.0,32.626,32.6711,32.626,32.6711,57614.0
2021-05-03 15:30:00,36.23,36.23,36.13,36.14,94614.0,32.6711,32.6711,32.5809,32.5899,94614.0
2021-05-03 15:40:00,36.14,36.14,36.05,36.08,134035.0,32.5899,32.5899,32.5088,32.5358,134035.0
2021-05-03 15:50:00,36.07,36.11,36.01,36.07,390777.0,32.5268,32.5629,32.4727,32.5268,390777.0
2021-05-04 09:30:00,36.09,36.18,36.0,36.03,88335.0,32.5448,32.626,32.4637,32.4907,88335.0
2021-05-04 09:40:00,36.04,36.12,35.95,36.07,68699.0,32.4998,32.5719,32.4186,32.5268,68699.0
2021-05-04 09:50:00,36.04,36.15,36.02,36.14,53700.0,32.4998,32.599,32.4817,32.5899,53700.0
2021-05-04 10:00:00,36.15,36.2,36.11,36.19,64110.0,32.599,32.644,32.5629,32.635,64110.0
2021-05-04 10:10:00,36.19,36.31,36.15,36.23,45119.0,32.635,32.7432,32.599,32.6711,45119.0
2021-05-04 10:20:00,36.23,36.23,36.06,36.11,54863.0,32.6711,32.6711,32.5178,32.5629,54863.0
2021-05-04 10:30:00,36.1,36.1,36.01,36.04,46316.0,32.5539,32.5539,32.4727,32.4998,46316.0
2021-05-04 10:40:00,36.04,36.05,35.89,35.99,101150.0,32.4998,32.5088,32.3645,32.4547,101150.0
2021-05-04 10:50:00,36.0,36.05,35.96,35.98,32285.0,32.4637,32.5088,32.4276,32.4457,32285.0
2021-05-04 11:00:00,35.99,36.08,35.98,36.08,49706.0,32.4547,32.5358,32.4457,32.5358,49706.0
2021-05-04 11:10:00,36.09,36.12,36.01,36.11,33816.0,32.5448,32.5719,32.4727,32.5629,33816.0
2021-05-04 11:20:00,36.1,36.12,36.07,36.12,25696.0,32.5539,32.5719,32.5268,32.5719,25696.0
2021-05-04 11:30:00,36.12,36.12,36.01,36.01,37962.0,32.5719,32.5719,32.4727,32.4727,37962.0
2021-05-04 11:40:00,36.01,36.08,35.98,36.04,115651.0,32.4727,32.5358,32.4457,32.4998,115651.0
2021-05-04 11:50:00,36.04,36.08,35.94,35.95,259178.0,32.4998,32.5358,32.4096,32.4186,259178.0
2021-05-04 12:00:00,35.95,35.97,35.84,35.85,89044.0,32.4186,32.4366,32.3194,32.3284,89044.0
2021-05-04 12:10:00,35.84,35.95,35.83,35.95,62852.0,32.3194,32.4186,32.3104,32.4186,62852.0
2021-05-04 12:20:00,35.96,35.99,35.94,35.96,41764.0,32.4276,32.4547,32.4096,32.4276,41764.0
2021-05-04 12:30:00,35.95,35.95,35.89,35.91,41981.0,32.4186,32.4186,32.3645,32.3825,41981.0
2021-05-04 12:40:00,35.91,35.96,35.9,35.9,35188.0,32.3825,32.4276,32.3735,32.3735,35188.0
2021-05-04 12:50:00,35.9,35.93,35.87,35.89,46694.0,32.3735,32.4006,32.3465,32.3645,46694.0
2021-05-04 13:00:00,35.89,35.91,35.81,35.82,30081.0,32.3645,32.3825,32.2924,32.3014,30081.0
2021-05-04 13:10:00,35.82,35.97,35.81,35.94,147999.0,32.3014,32.4366,32.2924,32.4096,147999.0
2021-05-04 13:20:00,35.93,35.93,35.89,35.91,44107.0,32.4006,32.4006,32.3645,32.3825,44107.0
2021-05-04 13:30:00,35.91,35.91,35.87,35.91,47252.0,32.3825,32.3825,32.3465,32.3825,47252.0
2021-05-04 13:40:00,35.91,35.93,35.88,35.89,65031.0,32.3825,32.4006,32.3555,32.3645,65031.0
2021-05-04 13:50:00,35.89,35.89,35.85,35.87,48709.0,32.3645,32.3645,32.3284,32.3465,48709.0
2021-05-04 14:00:00,35.87,35.88,35.81,35.82,35879.0,32.3465,32.3555,32.2924,32.3014,35879.0
2021-05-04 14:10:00,35.83,35.84,35.78,35.79,23915.0,32.3104,32.3194,32.2653,32.2743,23915.0
2021-05-04 14:20:00,35.79,35.82,35.77,35.82,41976.0,32.2743,32.3014,32.2563,32.3014,41976.0
2021-05-04 14:30:00,35.83,35.84,35.8,35.83,24990.0,32.3104,32.3194,32.2833,32.3104,24990.0
2021-05-04 14:40:00,35.83,35.83,35.78,35.8,41618.0,32.3104,32.3104,32.2653,32.2833,41618.0
2021-05-04 14:50:00,35.8,35.81,35.78,35.8,33213.0,32.2833,32.2924,32.2653,32.2833,33213.0
2021-05-04 15:00:00,35.79,35.8,35.75,35.75,31407.0,32.2743,32.2833,32.2382,32.2382,31407.0
2021-05-04 15:10:00,35.76,35.78,35.73,35.74,46971.0,32.2473,32.2653,32.2202,32.2292,46971.0
2021-05-04 15:20:00,35.74,35.74,35.66,35.7,44288.0,32.2292,32.2292,32.1571,32.1932,44288.0
2021-05-04 15:30:00,35.7,35.75,35.7,35.75,64017.0,32.1932,32.2382,32.1932,32.2382,64017.0
2021-05-04 15:40:00,35.75,35.75,35.65,35.66,106385.0,32.2382,32.2382,32.1481,32.1571,106385.0
2021-05-04 15:50:00,35.66,35.77,35.66,35.72,330230.0,32.1571,32.2563,32.1571,32.2112,330230.0
2021-05-05 09:30:00,35.66,35.77,35.51,35.6,108262.0,32.1571,32.2563,32.0218,32.103,108262.0
2021-05-05 09:40:00,35.62,35.65,35.56,35.59,62571.0,32.121,32.1481,32.0669,32.094,62571.0
2021-05-05 09:50:00,35.59,35.69,35.59,35.68,49513.0,32.094,32.1841,32.094,32.1751,49513.0
2021-05-05 10:00:00,35.68,35.75,35.64,35.72,57025.0,32.1751,32.2382,32.139,32.2112,57025.0
2021-05-05 10:10:00,35.72,35.74,35.65,35.66,36242.0,32.2112,32.2292,32.1481,32.1571,36242.0
2021-05-05 10:20:00,35.66,35.73,35.61,35.72,48682.0,32.1571,32.2202,32.112,32.2112,48682.0
2021-05-05 10:30:00,35.72,35.82,35.71,35.75,46182.0,32.2112,32.3014,32.2022,32.2382,46182.0
2021-05-05 10:40:00,35.75,35.81,35.73,35.77,35471.0,32.2382,32.2924,32.2202,32.2563,35471.0
2021-05-05 10:50:00,35.77,35.79,35.71,35.72,27387.0,32.2563,32.2743,32.2022,32.2112,27387.0
2021-05-05 11:00:00,35.71,35.76,35.67,35.76,51183.0,32.2022,32.2473,32.1661,32.2473,51183.0
2021-05-05 11:10:00,35.75,35.75,35.71,35.71,31728.0,32.2382,32.2382,32.2022,32.2022,31728.0
2021-05-05 11:20:00,35.71,35.72,35.63,35.64,35232.0,32.2022,32.2112,32.13,32.139,35232.0
2021-05-05 11:30:00,35.64,35.7,35.64,35.68,22583.0,32.139,32.1932,32.139,32.1751,22583.0
2021-05-05 11:40:00,35.68,35.71,35.68,35.7,21413.0,32.1751,32.2022,32.1751,32.1932,21413.0
2021-05-05 11:50:00,35.69,35.72,35.69,35.7,20367.0,32.1841,32.2112,32.1841,32.1932,20367.0
2021-05-05 12:00:00,35.7,35.7,35.66,35.69,26887.0,32.1932,32.1932,32.1571,32.1841,26887.0
2021-05-05 12:10:00,35.7,35.78,35.67,35.76,64643.0,32.1932,32.2653,32.1661,32.2473,64643.0
2021-05-05 12:20:00,35.77,35.82,35.76,35.79,46333.0,32.2563,32.3014,32.2473,32.2743,46333.0
2021-05-05 12:30:00,35.8,35.84,35.78,35.79,36583.0,32.2833,32.3194,32.2653,32.2743,36583.0
2021-05-05 12:40:00,35.79,35.81,35.74,35.8,53272.0,32.2743,32.2924,32.2292,32.2833,53272.0
2021-05-05 12:50:00,35.8,35.83,35.79,35.82,21925.0,32.2833,32.3104,32.2743,32.3014,21925.0
2021-05-05 13:00:00,35.82,35.86,35.8,35.85,25368.0,32.3014,32.3374,32.2833,32.3284,25368.0
2021-05-05 13:10:00,35.84,35.88,35.84,35.87,17932.0,32.3194,32.3555,32.3194,32.3465,17932.0
2021-05-05 13:20:00,35.87,35.92,35.87,35.91,23297.0,32.3465,32.3915,32.3465,32.3825,23297.0
2021-05-05 13:30:00,35.92,35.95,35.91,35.91,28405.0,32.3915,32.4186,32.3825,32.3825,28405.0
2021-05-05 13:40:00,35.92,35.97,35.92,35.97,25107.0,32.3915,32.4366,32.3915,32.4366,25107.0
2021-05-05 13:50:00,35.97,36.0,35.95,35.98,52490.0,32.4366,32.4637,32.4186,32.4457,52490.0
2021-05-05 14:00:00,35.98,35.99,35.96,35.97,35877.0,32.4457,32.4547,32.4276,32.4366,35877.0
2021-05-05 14:10:00,35.97,36.02,35.96,36.02,45014.0,32.4366,32.4817,32.4276,32.4817,45014.0
2021-05-05 14:20:00,36.02,36.06,36.0,36.05,55038.0,32.4817,32.5178,32.4637,32.5088,55038.0
2021-05-05 14:30:00,36.05,36.08,36.04,36.05,61452.0,32.5088,32.5358,32.4998,32.5088,61452.0
2021-05-05 14:40:00,36.05,36.11,36.04,36.1,30994.0,32.5088,32.5629,32.4998,32.5539,30994.0
2021-05-05 14:50:00,36.11,36.12,36.06,36.08,32886.0,32.5629,32.5719,32.5178,32.5358,32886.0
2021-05-05 15:00:00,36.08,36.09,36.04,36.05,47247.0,32.5358,32.5448,32.4998,32.5088,47247.0
2021-05-05 15:10:00,36.05,36.1,36.04,36.09,62942.0,32.5088,32.5539,32.4998,32.5448,62942.0
2021-05-05 15:20:00,36.09,36.09,35.94,35.95,146731.0,32.5448,32.5448,32.4096,32.4186,146731.0
2021-05-05 15:30:00,35.95,35.97,35.91,35.96,77610.0,32.4186,32.4366,32.3825,32.4276,77610.0
2021-05-05 15:40:00,35.95,35.99,35.94,35.95,72902.0,32.4186,32.4547,32.4096,32.4186,72902.0
2021-05-05 15:50:00,35.95,36.01,35.92,36.0,356714.0,32.4186,32.4727,32.3915,32.4637,356714.0
2021-05-06 09:30:00,36.22,36.43,36.13,36.39,174118.0,32.6621,32.8514,32.5809,32.8154,174118.0
2021-05-06 09:40:00,36.4,36.41,36.17,36.22,97919.0,32.8244,32.8334,32.617,32.6621,97919.0
2021-05-06 09:50:00,36.22,36.24,36.15,36.18,34836.0,32.6621,32.6801,32.599,32.626,34836.0
2021-05-06 10:00:00,36.18,36.18,36.07,36.09,54316.0,32.626,32.626,32.5268,32.5448,54316.0
2021-05-06 10:10:00,36.08,36.14,36.04,36.09,95736.0,32.5358,32.5899,32.4998,32.5448,95736.0
2021-05-06 10:20:00,36.1,36.11,36.07,36.08,47806.0,32.5539,32.5629,32.5268,32.5358,47806.0
2021-05-06 10:30:00,36.08,36.15,36.03,36.11,57390.0,32.5358,32.599,32.4907,32.5629,57390.0
2021-05-06 10:40:00,36.11,36.14,36.07,36.14,25041.0,32.5629,32.5899,32.5268,32.5899,25041.0
2021-05-06 10:50:00,36.14,36.14,36.07,36.1,60037.0,32.5899,32.5899,32.5268,32.5539,60037.0
2021-05-06 11:00:00,36.11,36.24,36.11,36.13,45161.0,32.5629,32.6801,32.5629,32.5809,45161.0
2021-05-06 11:10:00,36.14,36.17,36.09,36.11,33522.0,32.5899,32.617,32.5448,32.5629,33522.0
2021-05-06 11:20:00,36.12,36.21,36.11,36.21,33816.0,32.5719,32.6531,32.5629,32.6531,33816.0
2021-05-06 11:30:00,36.21,36.27,36.21,36.26,38493.0,32.6531,32.7072,32.6531,32.6981,38493.0
2021-05-06 11:40:00,36.27,36.34,36.26,36.33,18903.0,32.7072,32.7703,32.6981,32.7613,18903.0
2021-05-06 11:50:00,36.33,36.33,36.28,36.3,21246.0,32.7613,32.7613,32.7162,32.7342,21246.0
2021-05-06 12:00:00,36.3,36.34,36.26,36.26,22550.0,32.7342,32.7703,32.6981,32.6981,22550.0
2021-05-06 12:10:00,36.26,36.29,36.24,36.29,34035.0,32.6981,32.7252,32.6801,32.7252,34035.0
2021-05-06 12:20:00,36.29,36.31,36.26,36.3,26174.0,32.7252,32.7432,32.6981,32.7342,26174.0
2021-05-06 12:30:00,36.3,36.31,36.23,36.27,33184.0,32.7342,32.7432,32.6711,32.7072,33184.0
2021-05-06 12:40:00,36.27,36.33,36.25,36.3,95659.0,32.7072,32.7613,32.6891,32.7342,95659.0
2021-05-06 12:50:00,36.31,36.32,36.26,36.26,22407.0,32.7432,32.7523,32.6981,32.6981,22407.0
2021-05-06 13:00:00,36.27,36.31,36.26,36.3,49288.0,32.7072,32.7432,32.6981,32.7342,49288.0
2021-05-06 13:10:00,36.3,36.3,36.24,36.25,39212.0,32.7342,32.7342,32.6801,32.6891,39212.0
2021-05-06 13:20:00,36.25,36.28,36.24,36.27,27719.0,32.6891,32.7162,32.6801,32.7072,27719.0
2021-05-06 13:30:00,36.28,36.28,36.25,36.27,48063.0,32.7162,32.7162,32.6891,32.7072,48063.0
2021-05-06 13:40:00,36.28,36.3,36.28,36.29,25443.0,32.7162,32.7342,32.7162,32.7252,25443.0
2021-05-06 13:50:00,36.28,36.33,36.28,36.31,58618.0,32.7162,32.7613,32.7162,32.7432,58618.0
2021-05-06 14:00:00,36.32,36.32,36.27,36.3,58841.0,32.7523,32.7523,32.7072,32.7342,58841.0
2021-05-06 14:10:00,36.3,36.32,36.25,36.27,67260.0,32.7342,32.7523,32.6891,32.7072,67260.0
2021-05-06 14:20:00,36.27,36.32,36.27,36.27,37992.0,32.7072,32.7523,32.7072,32.7072,37992.0
2021-05-06 14:30:00,36.28,36.31,36.23,36.24,28301.0,32.7162,32.7432,32.6711,32.6801,28301.0
2021-05-06 14:40:00,36.24,36.25,36.19,36.2,21630.0,32.6801,32.6891,32.635,32.644,21630.0
2021-05-06 14:50:00,36.2,36.25,36.19,36.22,44640.0,32.644,32.6891,32.635,32.6621,44640.0
2021-05-06 15:00:00,36.21,36.23,36.19,36.2,40649.0,32.6531,32.6711,32.635,32.644,40649.0
2021-05-06 15:10:00,36.2,36.23,36.15,36.16,38878.0,32.644,32.6711,32.599,32.608,38878.0
2021-05-06 15:20:00,36.16,36.19,36.12,36.19,58954.0,32.608,32.635,32.5719,32.635,58954.0
2021-05-06 15:30:00,36.18,36.22,36.14,36.21,94243.0,32.626,32.6621,32.5899,32.6531,94243.0
2021-05-06 15:40:00,36.22,36.29,36.22,36.25,141413.0,32.6621,32.7252,32.6621,32.6891,141413.0
2021-05-06 15:50:00,36.25,36.36,36.25,36.34,641174.0,32.6891,32.7883,32.6891,32.7703,641174.0
2021-05-07 09:30:00,36.34,36.41,36.18,36.31,113318.0,32.7703,32.8334,32.626,32.7432,113318.0
2021-05-07 09:40:00,36.31,36.35,36.22,36.34,115586.0,32.7432,32.7793,32.6621,32.7703,115586.0
2021-05-07 09:50:00,36.34,36.38,36.27,36.32,111621.0,32.7703,32.8064,32.7072,32.7523,111621.0
2021-05-07 10:00:00,36.32,36.46,36.3,36.45,139594.0,32.7523,32.8785,32.7342,32.8695,139594.0
2021-05-07 10:10:00,36.44,36.5,36.43,36.45,97574.0,32.8605,32.9146,32.8514,32.8695,97574.0
2021-05-07 10:20:00,36.46,36.53,36.4,36.41,58309.0,32.8785,32.9416,32.8244,32.8334,58309.0
2021-05-07 10:30:00,36.42,36.43,36.28,36.28,40008.0,32.8424,32.8514,32.7162,32.7162,40008.0
2021-05-07 10:40:00,36.28,36.3,36.23,36.25,28784.0,32.7162,32.7342,32.6711,32.6891,28784.0
2021-05-07 10:50:00,36.25,36.33,36.22,36.29,36518.0,32.6891,32.7613,32.6621,32.7252,36518.0
2021-05-07 11:00:00,36.3,36.38,36.29,36.38,40032.0,32.7342,32.8064,32.7252,32.8064,40032.0
2021-05-07 11:10:00,36.38,36.43,36.37,36.38,61185.0,32.8064,32.8514,32.7973,32.8064,61185.0
2021-05-07 11:20:00,36.39,36.43,36.36,36.4,45678.0,32.8154,32.8514,32.7883,32.8244,45678.0
2021-05-07 11:30:00,36.41,36.43,36.36,36.37,18671.0,32.8334,32.8514,32.7883,32.7973,18671.0
2021-05-07 11:40:00,36.37,36.45,36.36,36.37,31288.0,32.7973,32.8695,32.7883,32.7973,31288.0
2021-05-07 11:50:00,36.35,36.41,36.33,36.4,61938.0,32.7793,32.8334,32.7613,32.8244,61938.0
2021-05-07 12:00:00,36.4,36.43,36.36,36.41,53084.0,32.8244,32.8514,32.7883,32.8334,53084.0
2021-05-07 12:10:00,36.41,36.41,36.33,36.34,31516.0,32.8334,32.8334,32.7613,32.7703,31516.0
2021-05-07 12:20:00,36.34,36.34,36.26,36.26,23343.0,32.7703,32.7703,32.6981,32.6981,23343.0
2021-05-07 12:30:00,36.26,36.3,36.25,36.3,40041.0,32.6981,32.7342,32.6891,32.7342,40041.0
2021-05-07 12:40:00,36.29,36.3,36.21,36.22,25202.0,32.7252,32.7342,32.6531,32.6621,25202.0
2021-05-07 12:50:00,36.23,36.24,36.18,36.23,46099.0,32.6711,32.6801,32.626,32.6711,46099.0
2021-05-07 13:00:00,36.23,36.23,36.19,36.23,40118.0,32.6711,32.6711,32.635,32.6711,40118.0
2021-05-07 13:10:00,36.23,36.28,36.21,36.28,43267.0,32.6711,32.7162,32.6531,32.7162,43267.0
2021-05-07 13:20:00,36.28,36.29,36.24,36.27,53193.0,32.7162,32.7252,32.6801,32.7072,53193.0
2021-05-07 13:30:00,36.28,36.35,36.28,36.34,27007.0,32.7162,32.7793,32.7162,32.7703,27007.0
2021-05-07 13:40:00,36.33,36.36,36.32,36.34,30262.0,32.7613,32.7883,32.7523,32.7703,30262.0
2021-05-07 13:50:00,36.34,36.38,36.33,36.35,39533.0,32.7703,32.8064,32.7613,32.7793,39533.0
2021-05-07 14:00:00,36.35,36.4,36.34,36.37,30854.0,32.7793,32.8244,32.7703,32.7973,30854.0
2021-05-07 14:10:00,36.37,36.37,36.34,36.37,51076.0,32.7973,32.7973,32.7703,32.7973,51076.0
2021-05-07 14:20:00,36.36,36.43,36.34,36.43,35257.0,32.7883,32.8514,32.7703,32.8514,35257.0
2021-05-07 14:30:00,36.43,36.43,36.38,36.39,30411.0,32.8514,32.8514,32.8064,32.8154,30411.0
2021-05-07 14:40:00,36.39,36.41,36.37,36.39,33564.0,32.8154,32.8334,32.7973,32.8154,33564.0
2021-05-07 14:50:00,36.39,36.44,36.37,36.41,24100.0,32.8154,32.8605,32.7973,32.8334,24100.0
2021-05-07 15:00:00,36.42,36.45,36.4,36.45,38113.0,32.8424,32.8695,32.8244,32.8695,38113.0
2021-05-07 15:10:00,36.45,36.55,36.44,36.54,82612.0,32.8695,32.9597,32.8605,32.9506,82612.0
2021-05-07 15:20:00,36.55,36.61,36.54,36.54,157827.0,32.9597,33.0138,32.9506,32.9506,157827.0
2021-05-07 15:30:00,36.55,36.63,36.53,36.62,105942.0,32.9597,33.0318,32.9416,33.0228,105942.0
2021-05-07 15:40:00,36.61,36.63,36.59,36.61,109342.0,33.0138,33.0318,32.9957,33.0138,109342.0
2021-05-07 15:50:00,36.61,36.65,36.6,36.6,311261.0,33.0138,33.0498,33.0047,33.0047,311261.0
2021-05-10 09:30:00,36.59,36.81,36.59,36.79,85430.0,32.9957,33.1941,32.9957,33.1761,85430.0
2021-05-10 09:40:00,36.78,36.78,36.67,36.7,94653.0,33.1671,33.1671,33.0679,33.0949,94653.0
2021-05-10 09:50:00,36.7,36.78,36.67,36.75,89750.0,33.0949,33.1671,33.0679,33.14,89750.0
2021-05-10 10:00:00,36.74,36.75,36.52,36.61,83642.0,33.131,33.14,32.9326,33.0138,83642.0
2021-05-10 10:10:00,36.61,36.61,36.47,36.48,42672.0,33.0138,33.0138,32.8875,32.8965,42672.0
2021-05-10 10:20:00,36.47,36.55,36.46,36.54,71077.0,32.8875,32.9597,32.8785,32.9506,71077.0
2021-05-10 10:30:00,36.53,36.59,36.49,36.57,67313.0,32.9416,32.9957,32.9056,32.9777,67313.0
2021-05-10 10:40:00,36.57,36.61,36.54,36.57,49943.0,32.9777,33.0138,32.9506,32.9777,49943.0
2021-05-10 10:50:00,36.56,36.56,36.47,36.52,45789.0,32.9687,32.9687,32.8875,32.9326,45789.0
2021-05-10 11:00:00,36.52,36.58,36.49,36.56,49772.0,32.9326,32.9867,32.9056,32.9687,49772.0
2021-05-10 11:10:00,36.55,36.62,36.55,36.6,33690.0,32.9597,33.0228,32.9597,33.0047,33690.0
2021-05-10 11:20:00,36.59,36.61,36.55,36.55,35421.0,32.9957,33.0138,32.9597,32.9597,35421.0
2021-05-10 11:30:00,36.55,36.55,36.47,36.51,61231.0,32.9597,32.9597,32.8875,32.9236,61231.0
2021-05-10 11:40:00,36.5,36.54,36.49,36.49,39784.0,32.9146,32.9506,32.9056,32.9056,39784.0
2021-05-10 11:50:00,36.5,36.53,36.49,36.52,26949.0,32.9146,32.9416,32.9056,32.9326,26949.0
2021-05-10 12:00:00,36.52,36.53,36.44,36.46,26204.0,32.9326,32.9416,32.8605,32.8785,26204.0
2021-05-10 12:10:00,36.46,36.49,36.44,36.46,26282.0,32.8785,32.9056,32.8605,32.8785,26282.0
2021-05-10 12:20:00,36.45,36.53,36.45,36.51,31423.0,32.8695,32.9416,32.8695,32.9236,31423.0
2021-05-10 12:30:00,36.51,36.52,36.45,36.47,26912.0,32.9236,32.9326,32.8695,32.8875,26912.0
2021-05-10 12:40:00,36.48,36.48,36.43,36.44,19995.0,32.8965,32.8965,32.8514,32.8605,19995.0
2021-05-10 12:50:00,36.44,36.46,36.42,36.43,24672.0,32.8605,32.8785,32.8424,32.8514,24672.0
2021-05-10 13:00:00,36.44,36.48,36.43,36.47,18181.0,32.8605,32.8965,32.8514,32.8875,18181.0
2021-05-10 13:10:00,36.47,36.51,36.46,36.49,13122.0,32.8875,32.9236,32.8785,32.9056,13122.0
2021-05-10 13:20:00,36.48,36.49,36.46,36.47,27079.0,32.8965,32.9056,32.8785,32.8875,27079.0
2021-05-10 13:30:00,36.46,36.47,36.42,36.44,33668.0,32.8785,32.8875,32.8424,32.8605,33668.0
2021-05-10 13:40:00,36.45,36.46,36.42,36.44,17415.0,32.8695,32.8785,32.8424,32.8605,17415.0
2021-05-10 13:50:00,36.44,36.45,36.4,36.41,40007.0,32.8605,32.8695,32.8244,32.8334,40007.0
2021-05-10 14:00:00,36.41,36.43,36.32,36.4,64654.0,32.8334,32.8514,32.7523,32.8244,64654.0
2021-05-10 14:10:00,36.4,36.41,36.27,36.33,109708.0,32.8244,32.8334,32.7072,32.7613,109708.0
2021-05-10 14:20:00,36.33,36.37,36.3,36.34,38106.0,32.7613,32.7973,32.7342,32.7703,38106.0
2021-05-10 14:30:00,36.32,36.34,36.28,36.32,47095.0,32.7523,32.7703,32.7162,32.7523,47095.0
2021-05-10 14:40:00,36.32,36.34,36.29,36.34,44546.0,32.7523,32.7703,32.7252,32.7703,44546.0
2021-05-10 14:50:00,36.34,36.35,36.29,36.34,40843.0,32.7703,32.7793,32.7252,32.7703,40843.0
2021-05-10 15:00:00,36.33,36.35,36.29,36.35,39388.0,32.7613,32.7793,32.7252,32.7793,39388.0
2021-05-10 15:10:00,36.34,36.35,36.31,36.32,33720.0,32.7703,32.7793,32.7432,32.7523,33720.0
2021-05-10 15:20:00,36.33,36.33,36.29,36.32,36309.0,32.7613,32.7613,32.7252,32.7523,36309.0
2021-05-10 15:30:00,36.32,36.39,36.31,36.38,93163.0,32.7523,32.8154,32.7432,32.8064,93163.0
2021-05-10 15:40:00,36.38,36.41,36.33,36.37,103666.0,32.8064,32.8334,32.7613,32.7973,103666.0
2021-05-10 15:50:00,36.36,36.43,36.32,36.38,543523.0,32.7883,32.8514,32.7523,32.8064,543523.0
2021-05-11 09:30:00,36.43,36.43,36.08,36.08,178634.0,32.8514,32.8514,32.5358,32.5358,178634.0
2021-05-11 09:40:00,36.09,36.1,35.97,35.98,144601.0,32.5448,32.5539,32.4366,32.4457,144601.0
2021-05-11 09:50:00,35.98,35.98,35.85,35.9,82892.0,32.4457,32.4457,32.3284,32.3735,82892.0
2021-05-11 10:00:00,35.91,36.18,35.91,36.18,81619.0,32.3825,32.626,32.3825,32.626,81619.0
2021-05-11 10:10:00,36.18,36.23,36.13,36.22,51293.0,32.626,32.6711,32.5809,32.6621,51293.0
2021-05-11 10:20:00,36.22,36.22,35.99,36.1,76493.0,32.6621,32.6621,32.4547,32.5539,76493.0
2021-05-11 10:30:00,36.1,36.11,35.97,35.97,66879.0,32.5539,32.5629,32.4366,32.4366,66879.0
2021-05-11 10:40:00,35.96,36.02,35.93,35.98,57695.0,32.4276,32.4817,32.4006,32.4457,57695.0
2021-05-11 10:50:00,35.97,36.07,35.96,36.04,72841.0,32.4366,32.5268,32.4276,32.4998,72841.0
2021-05-11 11:00:00,36.04,36.05,35.9,35.91,98747.0,32.4998,32.5088,32.3735,32.3825,98747.0
2021-05-11 11:10:00,35.9,35.91,35.78,35.87,118593.0,32.3735,32.3825,32.2653,32.3465,118593.0
2021-05-11 11:20:00,35.86,35.9,35.8,35.89,173339.0,32.3374,32.3735,32.2833,32.3645,173339.0
2021-05-11 11:30:00,35.88,35.98,35.85,35.93,51047.0,32.3555,32.4457,32.3284,32.4006,51047.0
2021-05-11 11:40:00,35.93,35.94,35.84,35.84,35514.0,32.4006,32.4096,32.3194,32.3194,35514.0
2021-05-11 11:50:00,35.83,35.87,35.82,35.84,34047.0,32.3104,32.3465,32.3014,32.3194,34047.0
2021-05-11 12:00:00,35.84,35.85,35.75,35.75,42702.0,32.3194,32.3284,32.2382,32.2382,42702.0
2021-05-11 12:10:00,35.74,35.77,35.72,35.77,45750.0,32.2292,32.2563,32.2112,32.2563,45750.0
2021-05-11 12:20:00,35.77,35.78,35.67,35.69,40569.0,32.2563,32.2653,32.1661,32.1841,40569.0
2021-05-11 12:30:00,35.68,35.71,35.65,35.68,45123.0,32.1751,32.2022,32.1481,32.1751,45123.0
2021-05-11 12:40:00,35.68,35.68,35.55,35.55,29182.0,32.1751,32.1751,32.0579,32.0579,29182.0
2021-05-11 12:50:00,35.56,35.59,35.51,35.54,45352.0,32.0669,32.094,32.0218,32.0489,45352.0
2021-05-11 13:00:00,35.54,35.55,35.51,35.54,30974.0,32.0489,32.0579,32.0218,32.0489,30974.0
2021-05-11 13:10:00,35.55,35.59,35.53,35.59,23000.0,32.0579,32.094,32.0399,32.094,23000.0
2021-05-11 13:20:00,35.6,35.65,35.56,35.62,47497.0,32.103,32.1481,32.0669,32.121,47497.0
2021-05-11 13:30:00,35.62,35.71,35.6,35.7,88157.0,32.121,32.2022,32.103,32.1932,88157.0
2021-05-11 13:40:00,35.71,35.74,35.68,35.73,26240.0,32.2022,32.2292,32.1751,32.2202,26240.0
2021-05-11 13:50:00,35.73,35.74,35.67,35.71,34558.0,32.2202,32.2292,32.1661,32.2022,34558.0
2021-05-11 14:00:00,35.72,35.73,35.69,35.7,48274.0,32.2112,32.2202,32.1841,32.1932,48274.0
2021-05-11 14:10:00,35.7,35.72,35.66,35.66,66394.0,32.1932,32.2112,32.1571,32.1571,66394.0
2021-05-11 14:20:00,35.66,35.77,35.66,35.77,90153.0,32.1571,32.2563,32.1571,32.2563,90153.0
2021-05-11 14:30:00,35.76,35.76,35.67,35.71,70741.0,32.2473,32.2473,32.1661,32.2022,70741.0
2021-05-11 14:40:00,35.71,35.75,35.68,35.73,93527.0,32.2022,32.2382,32.1751,32.2202,93527.0
2021-05-11 14:50:00,35.73,35.77,35.7,35.77,55619.0,32.2202,32.2563,32.1932,32.2563,55619.0
2021-05-11 15:00:00,35.76,35.78,35.74,35.75,35100.0,32.2473,32.2653,32.2292,32.2382,35100.0
2021-05-11 15:10:00,35.76,35.76,35.68,35.74,43372.0,32.2473,32.2473,32.1751,32.2292,43372.0
2021-05-11 15:20:00,35.75,35.77,35.71,35.72,49802.0,32.2382,32.2563,32.2022,32.2112,49802.0
2021-05-11 15:30:00,35.72,35.72,35.54,35.58,99855.0,32.2112,32.2112,32.0489,32.0849,99855.0
2021-05-11 15:40:00,35.57,35.67,35.56,35.66,103127.0,32.0759,32.1661,32.0669,32.1571,103127.0
2021-05-11 15:50:00,35.67,35.8,35.66,35.74,312163.0,32.1661,32.2833,32.1571,32.2292,312163.0
2021-05-12 09:30:00,35.48,35.69,35.25,35.63,201532.0,31.9948,32.1841,31.7874,32.13,201532.0
2021-05-12 09:40:00,35.65,35.75,35.61,35.62,136867.0,32.1481,32.2382,32.112,32.121,136867.0
2021-05-12 09:50:00,35.64,35.73,35.62,35.69,116821.0,32.139,32.2202,32.121,32.1841,116821.0
2021-05-12 10:00:00,35.69,35.71,35.56,35.62,110252.0,32.1841,32.2022,32.0669,32.121,110252.0
2021-05-12 10:10:00,35.62,35.71,35.61,35.65,82856.0,32.121,32.2022,32.112,32.1481,82856.0
2021-05-12 10:20:00,35.65,35.79,35.64,35.74,55554.0,32.1481,32.2743,32.139,32.2292,55554.0
2021-05-12 10:30:00,35.73,35.74,35.57,35.61,74226.0,32.2202,32.2292,32.0759,32.112,74226.0
2021-05-12 10:40:00,35.61,35.61,35.5,35.52,102312.0,32.112,32.112,32.0128,32.0308,102312.0
2021-05-12 10:50:00,35.52,35.62,35.51,35.62,88840.0,32.0308,32.121,32.0218,32.121,88840.0
2021-05-12 11:00:00,35.61,35.66,35.6,35.63,53412.0,32.112,32.1571,32.103,32.13,53412.0
2021-05-12 11:10:00,35.63,35.64,35.58,35.63,55532.0,32.13,32.139,32.0849,32.13,55532.0
2021-05-12 11:20:00,35.63,35.69,35.61,35.69,54105.0,32.13,32.1841,32.112,32.1841,54105.0
2021-05-12 11:30:00,35.69,35.7,35.59,35.64,64106.0,32.1841,32.1932,32.094,32.139,64106.0
2021-05-12 11:40:00,35.64,35.67,35.58,35.58,46412.0,32.139,32.1661,32.0849,32.0849,46412.0
2021-05-12 11:50:00,35.58,35.58,35.54,35.58,60448.0,32.0849,32.0849,32.0489,32.0849,60448.0
2021-05-12 12:00:00,35.58,35.64,35.57,35.61,68640.0,32.0849,32.139,32.0759,32.112,68640.0
2021-05-12 12:10:00,35.6,35.64,35.57,35.62,53919.0,32.103,32.139,32.0759,32.121,53919.0
2021-05-12 12:20:00,35.63,35.68,35.62,35.67,35852.0,32.13,32.1751,32.121,32.1661,35852.0
2021-05-12 12:30:00,35.66,35.67,35.6,35.62,53551.0,32.1571,32.1661,32.103,32.121,53551.0
2021-05-12 12:40:00,35.62,35.63,35.57,35.59,57323.0,32.121,32.13,32.0759,32.094,57323.0
2021-05-12 12:50:00,35.6,35.65,35.59,35.63,44213.0,32.103,32.1481,32.094,32.13,44213.0
2021-05-12 13:00:00,35.63,35.71,35.62,35.67,76453.0,32.13,32.2022,32.121,32.1661,76453.0
2021-05-12 13:10:00,35.68,35.69,35.59,35.61,64209.0,32.1751,32.1841,32.094,32.112,64209.0
2021-05-12 13:20:00,35.6,35.61,35.54,35.54,34882.0,32.103,32.112,32.0489,32.0489,34882.0
2021-05-12 13:30:00,35.54,35.57,35.51,35.53,58170.0,32.0489,32.0759,32.0218,32.0399,58170.0
2021-05-12 13:40:00,35.53,35.53,35.45,35.47,45070.0,32.0399,32.0399,31.9677,31.9857,45070.0
2021-05-12 13:50:00,35.47,35.51,35.45,35.5,50729.0,31.9857,32.0218,31.9677,32.0128,50729.0
2021-05-12 14:00:00,35.5,35.55,35.44,35.45,53388.0,32.0128,32.0579,31.9587,31.9677,53388.0
2021-05-12 14:10:00,35.45,35.46,35.4,35.43,42032.0,31.9677,31.9767,31.9226,31.9497,42032.0
2021-05-12 14:20:00,35.44,35.47,35.4,35.43,68745.0,31.9587,31.9857,31.9226,31.9497,68745.0
2021-05-12 14:30:00,35.43,35.52,35.41,35.52,78337.0,31.9497,32.0308,31.9316,32.0308,78337.0
2021-05-12 14:40:00,35.51,35.58,35.5,35.58,50017.0,32.0218,32.0849,32.0128,32.0849,50017.0
2021-05-12 14:50:00,35.58,35.61,35.54,35.61,65968.0,32.0849,32.112,32.0489,32.112,65968.0
2021-05-12 15:00:00,35.6,35.6,35.53,35.58,58461.0,32.103,32.103,32.0399,32.0849,58461.0
2021-05-12 15:10:00,35.58,35.59,35.51,35.51,57916.0,32.0849,32.094,32.0218,32.0218,57916.0
2021-05-12 15:20:00,35.52,35.52,35.4,35.41,71791.0,32.0308,32.0308,31.9226,31.9316,71791.0
2021-05-12 15:30:00,35.41,35.43,35.34,35.34,143106.0,31.9316,31.9497,31.8685,31.8685,143106.0
2021-05-12 15:40:00,35.34,35.42,35.34,35.41,171848.0,31.8685,31.9407,31.8685,31.9316,171848.0
2021-05-12 15:50:00,35.41,35.44,35.27,35.42,525746.0,31.9316,31.9587,31.8054,31.9407,525746.0
2021-05-13 09:30:00,35.41,35.57,35.38,35.46,98796.0,31.9316,32.0759,31.9046,31.9767,98796.0
2021-05-13 09:40:00,35.46,35.58,35.43,35.58,82710.0,31.9767,32.0849,31.9497,32.0849,82710.0
2021-05-13 09:50:00,35.58,35.61,35.46,35.51,62525.0,32.0849,32.112,31.9767,32.0218,62525.0
2021-05-13 10:00:00,35.52,35.63,35.5,35.63,46321.0,32.0308,32.13,32.0128,32.13,46321.0
2021-05-13 10:10:00,35.63,35.73,35.62,35.72,44403.0,32.13,32.2202,32.121,32.2112,44403.0
2021-05-13 10:20:00,35.72,35.83,35.7,35.83,47643.0,32.2112,32.3104,32.1932,32.3104,47643.0
2021-05-13 10:30:00,35.83,35.85,35.8,35.82,48905.0,32.3104,32.3284,32.2833,32.3014,48905.0
2021-05-13 10:40:00,35.82,35.9,35.8,35.86,53945.0,32.3014,32.3735,32.2833,32.3374,53945.0
2021-05-13 10:50:00,35.85,35.89,35.76,35.87,48877.0,32.3284,32.3645,32.2473,32.3465,48877.0
2021-05-13 11:00:00,35.87,35.87,35.75,35.76,21196.0,32.3465,32.3465,32.2382,32.2473,21196.0
2021-05-13 11:10:00,35.76,35.78,35.71,35.71,37532.0,32.2473,32.2653,32.2022,32.2022,37532.0
2021-05-13 11:20:00,35.71,35.76,35.7,35.75,22237.0,32.2022,32.2473,32.1932,32.2382,22237.0
2021-05-13 11:30:00,35.76,35.76,35.67,35.75,22138.0,32.2473,32.2473,32.1661,32.2382,22138.0
2021-05-13 11:40:00,35.74,35.79,35.7,35.79,43535.0,32.2292,32.2743,32.1932,32.2743,43535.0
2021-05-13 11:50:00,35.79,35.83,35.76,35.8,45116.0,32.2743,32.3104,32.2473,32.2833,45116.0
2021-05-13 12:00:00,35.8,35.85,35.77,35.84,42314.0,32.2833,32.3284,32.2563,32.3194,42314.0
2021-05-13 12:10:00,35.85,35.87,35.8,35.82,29204.0,32.3284,32.3465,32.2833,32.3014,29204.0
2021-05-13 12:20:00,35.82,35.87,35.81,35.85,23489.0,32.3014,32.3465,32.2924,32.3284,23489.0
2021-05-13 12:30:00,35.86,35.89,35.84,35.87,28935.0,32.3374,32.3645,32.3194,32.3465,28935.0
2021-05-13 12:40:00,35.87,35.91,35.86,35.9,24031.0,32.3465,32.3825,32.3374,32.3735,24031.0
2021-05-13 12:50:00,35.91,35.91,35.79,35.82,27196.0,32.3825,32.3825,32.2743,32.3014,27196.0
2021-05-13 13:00:00,35.81,35.82,35.76,35.79,25138.0,32.2924,32.3014,32.2473,32.2743,25138.0
2021-05-13 13:10:00,35.78,35.82,35.73,35.73,32196.0,32.2653,32.3014,32.2202,32.2202,32196.0
2021-05-13 13:20:00,35.73,35.78,35.71,35.77,17207.0,32.2202,32.2653,32.2022,32.2563,17207.0
2021-05-13 13:30:00,35.77,35.77,35.72,35.76,25504.0,32.2563,32.2563,32.2112,32.2473,25504.0
2021-05-13 13:40:00,35.75,35.78,35.73,35.75,34357.0,32.2382,32.2653,32.2202,32.2382,34357.0
2021-05-13 13:50:00,35.75,35.76,35.7,35.7,14422.0,32.2382,32.2473,32.1932,32.1932,14422.0
2021-05-13 14:00:00,35.71,35.82,35.71,35.8,34887.0,32.2022,32.3014,32.2022,32.2833,34887.0
2021-05-13 14:10:00,35.8,35.87,35.8,35.86,49661.0,32.2833,32.3465,32.2833,32.3374,49661.0
2021-05-13 14:20:00,35.86,35.93,35.83,35.91,23468.0,32.3374,32.4006,32.3104,32.3825,23468.0
2021-05-13 14:30:00,35.91,35.94,35.83,35.84,62104.0,32.3825,32.4096,32.3104,32.3194,62104.0
2021-05-13 14:40:00,35.84,35.85,35.81,35.84,33049.0,32.3194,32.3284,32.2924,32.3194,33049.0
2021-05-13 14:50:00,35.85,35.86,35.82,35.84,29894.0,32.3284,32.3374,32.3014,32.3194,29894.0
2021-05-13 15:00:00,35.84,35.89,35.83,35.88,35537.0,32.3194,32.3645,32.3104,32.3555,35537.0
2021-05-13 15:10:00,35.89,35.89,35.84,35.88,50194.0,32.3645,32.3645,32.3194,32.3555,50194.0
2021-05-13 15:20:00,35.88,35.92,35.83,35.91,46773.0,32.3555,32.3915,32.3104,32.3825,46773.0
2021-05-13 15:30:00,35.91,35.93,35.86,35.87,85737.0,32.3825,32.4006,32.3374,32.3465,85737.0
2021-05-13 15:40:00,35.87,35.87,35.79,35.82,122152.0,32.3465,32.3465,32.2743,32.3014,122152.0
2021-05-13 15:50:00,35.82,35.82,35.69,35.69,285767.0,32.3014,32.3014,32.1841,32.1841,285767.0
2021-05-14 09:30:00,36.05,36.14,35.87,36.09,98588.0,32.5088,32.5899,32.3465,32.5448,98588.0
2021-05-14 09:40:00,36.09,36.19,36.05,36.16,128463.0,32.5448,32.635,32.5088,32.608,128463.0
2021-05-14 09:50:00,36.16,36.17,36.03,36.13,93830.0,32.608,32.617,32.4907,32.5809,93830.0
2021-05-14 10:00:00,36.13,36.14,35.94,35.98,56276.0,32.5809,32.5899,32.4096,32.4457,56276.0
2021-05-14 10:10:00,35.99,36.13,35.99,36.1,56284.0,32.4547,32.5809,32.4547,32.5539,56284.0
2021-05-14 10:20:00,36.1,36.17,36.08,36.09,31459.0,32.5539,32.617,32.5358,32.5448,31459.0
2021-05-14 10:30:00,36.09,36.13,36.04,36.04,80808.0,32.5448,32.5809,32.4998,32.4998,80808.0
2021-05-14 10:40:00,36.05,36.09,36.01,36.07,35229.0,32.5088,32.5448,32.4727,32.5268,35229.0
2021-05-14 10:50:00,36.06,36.09,36.03,36.08,35603.0,32.5178,32.5448,32.4907,32.5358,35603.0
2021-05-14 11:00:00,36.08,36.14,36.07,36.12,29376.0,32.5358,32.5899,32.5268,32.5719,29376.0
2021-05-14 11:10:00,36.13,36.15,36.05,36.05,20814.0,32.5809,32.599,32.5088,32.5088,20814.0
2021-05-14 11:20:00,36.06,36.11,36.06,36.11,22136.0,32.5178,32.5629,32.5178,32.5629,22136.0
2021-05-14 11:30:00,36.11,36.24,36.08,36.24,98093.0,32.5629,32.6801,32.5358,32.6801,98093.0
2021-05-14 11:40:00,36.25,36.26,36.17,36.17,43265.0,32.6891,32.6981,32.617,32.617,43265.0
2021-05-14 11:50:00,36.17,36.18,36.12,36.13,28624.0,32.617,32.626,32.5719,32.5809,28624.0
2021-05-14 12:00:00,36.12,36.13,36.07,36.09,24235.0,32.5719,32.5809,32.5268,32.5448,24235.0
2021-05-14 12:10:00,36.09,36.09,36.05,36.07,31485.0,32.5448,32.5448,32.5088,32.5268,31485.0
2021-05-14 12:20:00,36.08,36.08,36.04,36.04,22973.0,32.5358,32.5358,32.4998,32.4998,22973.0
2021-05-14 12:30:00,36.05,36.05,36.04,36.04,12526.0,32.5088,32.5088,32.4998,32.4998,12526.0
2021-05-14 12:40:00,36.05,36.08,36.04,36.08,28297.0,32.5088,32.5358,32.4998,32.5358,28297.0
2021-05-14 12:50:00,36.08,36.09,36.06,36.09,21512.0,32.5358,32.5448,32.5178,32.5448,21512.0
2021-05-14 13:00:00,36.09,36.13,36.07,36.11,24923.0,32.5448,32.5809,32.5268,32.5629,24923.0
2021-05-14 13:10:00,36.11,36.12,36.09,36.09,18258.0,32.5629,32.5719,32.5448,32.5448,18258.0
2021-05-14 13:20:00,36.09,36.12,36.09,36.11,32678.0,32.5448,32.5719,32.5448,32.5629,32678.0
2021-05-14 13:30:00,36.12,36.16,36.11,36.15,29630.0,32.5719,32.608,32.5629,32.599,29630.0
2021-05-14 13:40:00,36.15,36.17,36.12,36.12,16787.0,32.599,32.617,32.5719,32.5719,16787.0
2021-05-14 13:50:00,36.12,36.13,36.08,36.08,16680.0,32.5719,32.5809,32.5358,32.5358,16680.0
2021-05-14 14:00:00,36.08,36.09,36.06,36.09,32283.0,32.5358,32.5448,32.5178,32.5448,32283.0
2021-05-14 14:10:00,36.08,36.1,36.05,36.08,26917.0,32.5358,32.5539,32.5088,32.5358,26917.0
2021-05-14 14:20:00,36.08,36.11,36.07,36.09,42380.0,32.5358,32.5629,32.5268,32.5448,42380.0
2021-05-14 14:30:00,36.09,36.12,36.08,36.09,23003.0,32.5448,32.5719,32.5358,32.5448,23003.0
2021-05-14 14:40:00,36.08,36.1,36.06,36.09,33324.0,32.5358,32.5539,32.5178,32.5448,33324.0
2021-05-14 14:50:00,36.09,36.12,36.04,36.05,60833.0,32.5448,32.5719,32.4998,32.5088,60833.0
2021-05-14 15:00:00,36.06,36.07,36.03,36.05,37707.0,32.5178,32.5268,32.4907,32.5088,37707.0
2021-05-14 15:10:00,36.06,36.13,36.05,36.09,50127.0,32.5178,32.5809,32.5088,32.5448,50127.0
2021-05-14 15:20:00,36.09,36.09,36.06,36.07,31171.0,32.5448,32.5448,32.5178,32.5268,31171.0
2021-05-14 15:30:00,36.07,36.12,36.05,36.09,71965.0,32.5268,32.5719,32.5088,32.5448,71965.0
2021-05-14 15:40:00,36.09,36.11,36.08,36.1,116284.0,32.5448,32.5629,32.5358,32.5539,116284.0
2021-05-14 15:50:00,36.1,36.18,36.04,36.04,375711.0,32.5539,32.626,32.4998,32.4998,375711.0
2021-05-17 09:30:00,36.24,36.28,35.98,36.06,113815.0,32.6801,32.7162,32.4457,32.5178,113815.0
2021-05-17 09:40:00,36.07,36.2,36.03,36.13,82589.0,32.5268,32.644,32.4907,32.5809,82589.0
2021-05-17 09:50:00,36.15,36.28,36.12,36.27,70665.0,32.599,32.7162,32.5719,32.7072,70665.0
2021-05-17 10:00:00,36.26,36.27,36.12,36.14,77763.0,32.6981,32.7072,32.5719,32.5899,77763.0
2021-05-17 10:10:00,36.14,36.15,36.04,36.05,26172.0,32.5899,32.599,32.4998,32.5088,26172.0
2021-05-17 10:20:00,36.04,36.1,36.01,36.01,41038.0,32.4998,32.5539,32.4727,32.4727,41038.0
2021-05-17 10:30:00,36.01,36.02,35.88,35.89,47597.0,32.4727,32.4817,32.3555,32.3645,47597.0
2021-05-17 10:40:00,35.89,35.91,35.84,35.89,88269.0,32.3645,32.3825,32.3194,32.3645,88269.0
2021-05-17 10:50:00,35.89,35.94,35.87,35.88,24475.0,32.3645,32.4096,32.3465,32.3555,24475.0
2021-05-17 11:00:00,35.87,35.91,35.85,35.88,31171.0,32.3465,32.3825,32.3284,32.3555,31171.0
2021-05-17 11:10:00,35.88,35.91,35.83,35.89,48810.0,32.3555,32.3825,32.3104,32.3645,48810.0
2021-05-17 11:20:00,35.89,35.92,35.86,35.86,11395.0,32.3645,32.3915,32.3374,32.3374,11395.0
2021-05-17 11:30:00,35.87,35.9,35.83,35.89,19576.0,32.3465,32.3735,32.3104,32.3645,19576.0
2021-05-17 11:40:00,35.89,35.92,35.85,35.91,24790.0,32.3645,32.3915,32.3284,32.3825,24790.0
2021-05-17 11:50:00,35.91,35.95,35.9,35.95,15140.0,32.3825,32.4186,32.3735,32.4186,15140.0
2021-05-17 12:00:00,35.95,35.96,35.91,35.94,38784.0,32.4186,32.4276,32.3825,32.4096,38784.0
2021-05-17 12:10:00,35.94,35.98,35.94,35.97,17975.0,32.4096,32.4457,32.4096,32.4366,17975.0
2021-05-17 12:20:00,35.97,35.98,35.95,35.97,15326.0,32.4366,32.4457,32.4186,32.4366,15326.0
2021-05-17 12:30:00,35.97,36.01,35.93,36.01,19312.0,32.4366,32.4727,32.4006,32.4727,19312.0
2021-05-17 12:40:00,36.01,36.07,36.0,36.06,29316.0,32.4727,32.5268,32.4637,32.5178,29316.0
2021-05-17 12:50:00,36.08,36.09,36.07,36.08,15808.0,32.5358,32.5448,32.5268,32.5358,15808.0
2021-05-17 13:00:00,36.07,36.1,36.07,36.09,20043.0,32.5268,32.5539,32.5268,32.5448,20043.0
2021-05-17 13:10:00,36.09,36.12,36.08,36.11,18478.0,32.5448,32.5719,32.5358,32.5629,18478.0
2021-05-17 13:20:00,36.11,36.14,36.09,36.14,14320.0,32.5629,32.5899,32.5448,32.5899,14320.0
2021-05-17 13:30:00,36.13,36.13,36.08,36.08,25253.0,32.5809,32.5809,32.5358,32.5358,25253.0
2021-05-17 13:40:00,36.09,36.1,36.03,36.09,19479.0,32.5448,32.5539,32.4907,32.5448,19479.0
2021-05-17 13:50:00,36.09,36.11,36.07,36.1,16827.0,32.5448,32.5629,32.5268,32.5539,16827.0
2021-05-17 14:00:00,36.09,36.14,36.06,36.13,21955.0,32.5448,32.5899,32.5178,32.5809,21955.0
2021-05-17 14:10:00,36.14,36.15,36.12,36.13,19493.0,32.5899,32.599,32.5719,32.5809,19493.0
2021-05-17 14:20:00,36.13,36.18,36.07,36.11,115558.0,32.5809,32.626,32.5268,32.5629,115558.0
2021-05-17 14:30:00,36.11,36.15,36.1,36.1,22471.0,32.5629,32.599,32.5539,32.5539,22471.0
2021-05-17 14:40:00,36.09,36.13,36.08,36.13,24353.0,32.5448,32.5809,32.5358,32.5809,24353.0
2021-05-17 14:50:00,36.13,36.15,36.12,36.14,17487.0,32.5809,32.599,32.5719,32.5899,17487.0
2021-05-17 15:00:00,36.14,36.18,36.13,36.17,16682.0,32.5899,32.626,32.5809,32.617,16682.0
2021-05-17 15:10:00,36.16,36.18,36.1,36.12,23517.0,32.608,32.626,32.5539,32.5719,23517.0
2021-05-17 15:20:00,36.11,36.12,36.07,36.09,18810.0,32.5629,32.5719,32.5268,32.5448,18810.0
2021-05-17 15:30:00,36.09,36.09,36.02,36.04,28419.0,32.5448,32.5448,32.4817,32.4998,28419.0
2021-05-17 15:40:00,36.04,36.06,36.01,36.01,44104.0,32.4998,32.5178,32.4727,32.4727,44104.0
2021-05-17 15:50:00,36.01,36.03,35.93,35.98,224359.0,32.4727,32.4907,32.4006,32.4457,224359.0
2021-05-18 09:30:00,36.05,36.24,36.05,36.09,79524.0,32.5088,32.6801,32.5088,32.5448,79524.0
2021-05-18 09:40:00,36.1,36.1,35.99,36.01,47205.0,32.5539,32.5539,32.4547,32.4727,47205.0
2021-05-18 09:50:00,36.0,36.02,35.94,35.97,33358.0,32.4637,32.4817,32.4096,32.4366,33358.0
2021-05-18 10:00:00,35.98,36.07,35.94,36.04,46830.0,32.4457,32.5268,32.4096,32.4998,46830.0
2021-05-18 10:10:00,36.04,36.13,36.04,36.11,41530.0,32.4998,32.5809,32.4998,32.5629,41530.0
2021-05-18 10:20:00,36.11,36.13,36.06,36.07,35741.0,32.5629,32.5809,32.5178,32.5268,35741.0
2021-05-18 10:30:00,36.08,36.1,36.04,36.07,24840.0,32.5358,32.5539,32.4998,32.5268,24840.0
2021-05-18 10:40:00,36.08,36.14,36.06,36.13,34317.0,32.5358,32.5899,32.5178,32.5809,34317.0
2021-05-18 10:50:00,36.14,36.17,36.13,36.15,63420.0,32.5899,32.617,32.5809,32.599,63420.0
2021-05-18 11:00:00,36.16,36.17,36.11,36.13,32329.0,32.608,32.617,32.5629,32.5809,32329.0
2021-05-18 11:10:00,36.12,36.13,36.04,36.1,56988.0,32.5719,32.5809,32.4998,32.5539,56988.0
2021-05-18 11:20:00,36.1,36.12,36.06,36.07,24628.0,32.5539,32.5719,32.5178,32.5268,24628.0
2021-05-18 11:30:00,36.07,36.08,36.03,36.05,33495.0,32.5268,32.5358,32.4907,32.5088,33495.0
2021-05-18 11:40:00,36.05,36.08,36.03,36.08,34535.0,32.5088,32.5358,32.4907,32.5358,34535.0
2021-05-18 11:50:00,36.07,36.09,36.05,36.09,23121.0,32.5268,32.5448,32.5088,32.5448,23121.0
2021-05-18 12:00:00,36.09,36.12,36.08,36.09,28178.0,32.5448,32.5719,32.5358,32.5448,28178.0
2021-05-18 12:10:00,36.08,36.1,36.07,36.09,22660.0,32.5358,32.5539,32.5268,32.5448,22660.0
2021-05-18 12:20:00,36.09,36.11,36.07,36.1,23320.0,32.5448,32.5629,32.5268,32.5539,23320.0
2021-05-18 12:30:00,36.1,36.12,36.08,36.12,20610.0,32.5539,32.5719,32.5358,32.5719,20610.0
2021-05-18 12:40:00,36.12,36.12,36.08,36.1,24784.0,32.5719,32.5719,32.5358,32.5539,24784.0
2021-05-18 12:50:00,36.1,36.1,36.06,36.08,19670.0,32.5539,32.5539,32.5178,32.5358,19670.0
2021-05-18 13:00:00,36.08,36.11,36.06,36.1,29674.0,32.5358,32.5629,32.5178,32.5539,29674.0
2021-05-18 13:10:00,36.1,36.12,36.08,36.11,27147.0,32.5539,32.5719,32.5358,32.5629,27147.0
2021-05-18 13:20:00,36.11,36.15,36.1,36.13,41979.0,32.5629,32.599,32.5539,32.5809,41979.0
2021-05-18 13:30:00,36.13,36.13,36.11,36.13,18016.0,32.5809,32.5809,32.5629,32.5809,18016.0
2021-05-18 13:40:00,36.13,36.14,36.07,36.08,27314.0,32.5809,32.5899,32.5268,32.5358,27314.0
2021-05-18 13:50:00,36.08,36.11,36.07,36.08,17156.0,32.5358,32.5629,32.5268,32.5358,17156.0
2021-05-18 14:00:00,36.08,36.09,36.06,36.07,19609.0,32.5358,32.5448,32.5178,32.5268,19609.0
2021-05-18 14:10:00,36.07,36.1,36.04,36.05,32562.0,32.5268,32.5539,32.4998,32.5088,32562.0
2021-05-18 14:20:00,36.05,36.06,36.01,36.02,32901.0,32.5088,32.5178,32.4727,32.4817,32901.0
2021-05-18 14:30:00,36.03,36.04,35.99,36.01,36326.0,32.4907,32.4998,32.4547,32.4727,36326.0
2021-05-18 14:40:00,36.01,36.01,35.96,35.97,46094.0,32.4727,32.4727,32.4276,32.4366,46094.0
2021-05-18 14:50:00,35.97,36.0,35.96,35.98,40156.0,32.4366,32.4637,32.4276,32.4457,40156.0
2021-05-18 15:00:00,35.98,36.03,35.96,36.03,27442.0,32.4457,32.4907,32.4276,32.4907,27442.0
2021-05-18 15:10:00,36.03,36.06,36.01,36.05,29494.0,32.4907,32.5178,32.4727,32.5088,29494.0
2021-05-18 15:20:00,36.05,36.08,36.04,36.07,38527.0,32.5088,32.5358,32.4998,32.5268,38527.0
2021-05-18 15:30:00,36.07,36.11,36.05,36.09,59415.0,32.5268,32.5629,32.5088,32.5448,59415.0
2021-05-18 15:40:00,36.09,36.11,36.01,36.02,75109.0,32.5448,32.5629,32.4727,32.4817,75109.0
2021-05-18 15:50:00,36.02,36.03,35.94,36.0,294904.0,32.4817,32.4907,32.4096,32.4637,294904.0
2021-05-19 09:30:00,35.84,35.88,35.68,35.76,109426.0,32.3194,32.3555,32.1751,32.2473,109426.0
2021-05-19 09:40:00,35.76,35.88,35.76,35.77,99655.0,32.2473,32.3555,32.2473,32.2563,99655.0
2021-05-19 09:50:00,35.77,36.02,35.76,35.98,94015.0,32.2563,32.4817,32.2473,32.4457,94015.0
2021-05-19 10:00:00,35.99,35.99,35.8,35.82,58904.0,32.4547,32.4547,32.2833,32.3014,58904.0
2021-05-19 10:10:00,35.82,35.85,35.71,35.76,64673.0,32.3014,32.3284,32.2022,32.2473,64673.0
2021-05-19 10:20:00,35.75,35.81,35.73,35.77,43222.0,32.2382,32.2924,32.2202,32.2563,43222.0
2021-05-19 10:30:00,35.77,35.8,35.72,35.72,40307.0,32.2563,32.2833,32.2112,32.2112,40307.0
2021-05-19 10:40:00,35.71,35.71,35.65,35.7,50803.0,32.2022,32.2022,32.1481,32.1932,50803.0
2021-05-19 10:50:00,35.7,35.75,35.68,35.68,39892.0,32.1932,32.2382,32.1751,32.1751,39892.0
2021-05-19 11:00:00,35.68,35.78,35.66,35.76,64815.0,32.1751,32.2653,32.1571,32.2473,64815.0
2021-05-19 11:10:00,35.76,35.77,35.69,35.72,26230.0,32.2473,32.2563,32.1841,32.2112,26230.0
2021-05-19 11:20:00,35.73,35.77,35.72,35.75,41769.0,32.2202,32.2563,32.2112,32.2382,41769.0
2021-05-19 11:30:00,35.74,35.77,35.65,35.66,53439.0,32.2292,32.2563,32.1481,32.1571,53439.0
2021-05-19 11:40:00,35.67,35.69,35.63,35.65,24606.0,32.1661,32.1841,32.13,32.1481,24606.0
2021-05-19 11:50:00,35.65,35.74,35.65,35.74,37127.0,32.1481,32.2292,32.1481,32.2292,37127.0
2021-05-19 12:00:00,35.74,35.77,35.7,35.75,29940.0,32.2292,32.2563,32.1932,32.2382,29940.0
2021-05-19 12:10:00,35.76,35.77,35.71,35.72,21179.0,32.2473,32.2563,32.2022,32.2112,21179.0
2021-05-19 12:20:00,35.71,35.73,35.65,35.66,31105.0,32.2022,32.2202,32.1481,32.1571,31105.0
2021-05-19 12:30:00,35.66,35.75,35.66,35.73,28857.0,32.1571,32.2382,32.1571,32.2202,28857.0
2021-05-19 12:40:00,35.73,35.76,35.72,35.73,22774.0,32.2202,32.2473,32.2112,32.2202,22774.0
2021-05-19 12:50:00,35.74,35.77,35.73,35.76,10668.0,32.2292,32.2563,32.2202,32.2473,10668.0
2021-05-19 13:00:00,35.76,35.78,35.74,35.75,33610.0,32.2473,32.2653,32.2292,32.2382,33610.0
2021-05-19 13:10:00,35.75,35.77,35.73,35.74,20237.0,32.2382,32.2563,32.2202,32.2292,20237.0
2021-05-19 13:20:00,35.75,35.75,35.7,35.73,22251.0,32.2382,32.2382,32.1932,32.2202,22251.0
2021-05-19 13:30:00,35.73,35.74,35.68,35.7,19063.0,32.2202,32.2292,32.1751,32.1932,19063.0
2021-05-19 13:40:00,35.7,35.71,35.66,35.68,26505.0,32.1932,32.2022,32.1571,32.1751,26505.0
2021-05-19 13:50:00,35.67,35.72,35.67,35.69,23981.0,32.1661,32.2112,32.1661,32.1841,23981.0
2021-05-19 14:00:00,35.68,35.74,35.58,35.62,47572.0,32.1751,32.2292,32.0849,32.121,47572.0
2021-05-19 14:10:00,35.62,35.62,35.57,35.61,33452.0,32.121,32.121,32.0759,32.112,33452.0
2021-05-19 14:20:00,35.61,35.74,35.6,35.7,34247.0,32.112,32.2292,32.103,32.1932,34247.0
2021-05-19 14:30:00,35.7,35.76,35.63,35.64,38449.0,32.1932,32.2473,32.13,32.139,38449.0
2021-05-19 14:40:00,35.63,35.7,35.63,35.68,26997.0,32.13,32.1932,32.13,32.1751,26997.0
2021-05-19 14:50:00,35.68,35.71,35.65,35.67,22799.0,32.1751,32.2022,32.1481,32.1661,22799.0
2021-05-19 15:00:00,35.66,35.69,35.62,35.69,26085.0,32.1571,32.1841,32.121,32.1841,26085.0
2021-05-19 15:10:00,35.68,35.72,35.67,35.7,33868.0,32.1751,32.2112,32.1661,32.1932,33868.0
2021-05-19 15:20:00,35.7,35.77,35.68,35.73,50885.0,32.1932,32.2563,32.1751,32.2202,50885.0
2021-05-19 15:30:00,35.73,35.73,35.67,35.71,49086.0,32.2202,32.2202,32.1661,32.2022,49086.0
2021-05-19 15:40:00,35.7,35.75,35.67,35.71,77969.0,32.1932,32.2382,32.1661,32.2022,77969.0
2021-05-19 15:50:00,35.7,35.81,35.68,35.79,396731.0,32.1932,32.2924,32.1751,32.2743,396731.0
2021-05-20 09:30:00,35.6,36.0,35.6,35.96,78311.0,32.103,32.4637,32.103,32.4276,78311.0
2021-05-20 09:40:00,35.97,36.08,35.93,36.07,53726.0,32.4366,32.5358,32.4006,32.5268,53726.0
2021-05-20 09:50:00,36.06,36.1,36.0,36.01,29153.0,32.5178,32.5539,32.4637,32.4727,29153.0
2021-05-20 10:00:00,36.01,36.07,36.01,36.07,47166.0,32.4727,32.5268,32.4727,32.5268,47166.0
2021-05-20 10:10:00,36.07,36.12,36.03,36.07,37966.0,32.5268,32.5719,32.4907,32.5268,37966.0
2021-05-20 10:20:00,36.07,36.13,36.07,36.12,22674.0,32.5268,32.5809,32.5268,32.5719,22674.0
2021-05-20 10:30:00,36.12,36.22,36.11,36.22,73056.0,32.5719,32.6621,32.5629,32.6621,73056.0
2021-05-20 10:40:00,36.22,36.23,36.16,36.2,30984.0,32.6621,32.6711,32.608,32.644,30984.0
2021-05-20 10:50:00,36.2,36.24,36.17,36.21,42370.0,32.644,32.6801,32.617,32.6531,42370.0
2021-05-20 11:00:00,36.21,36.21,36.14,36.19,37494.0,32.6531,32.6531,32.5899,32.635,37494.0
2021-05-20 11:10:00,36.19,36.19,36.16,36.16,39430.0,32.635,32.635,32.608,32.608,39430.0
2021-05-20 11:20:00,36.17,36.25,36.16,36.25,28381.0,32.617,32.6891,32.608,32.6891,28381.0
2021-05-20 11:30:00,36.25,36.28,36.23,36.26,49344.0,32.6891,32.7162,32.6711,32.6981,49344.0
2021-05-20 11:40:00,36.27,36.35,36.26,36.32,45993.0,32.7072,32.7793,32.6981,32.7523,45993.0
2021-05-20 11:50:00,36.33,36.34,36.29,36.3,25558.0,32.7613,32.7703,32.7252,32.7342,25558.0
2021-05-20 12:00:00,36.3,36.33,36.29,36.33,30549.0,32.7342,32.7613,32.7252,32.7613,30549.0
2021-05-20 12:10:00,36.33,36.35,36.3,36.32,34420.0,32.7613,32.7793,32.7342,32.7523,34420.0
2021-05-20 12:20:00,36.32,36.38,36.32,36.34,55136.0,32.7523,32.8064,32.7523,32.7703,55136.0
2021-05-20 12:30:00,36.34,36.44,36.33,36.43,70323.0,32.7703,32.8605,32.7613,32.8514,70323.0
2021-05-20 12:40:00,36.43,36.43,36.38,36.39,32884.0,32.8514,32.8514,32.8064,32.8154,32884.0
2021-05-20 12:50:00,36.39,36.43,36.38,36.42,42699.0,32.8154,32.8514,32.8064,32.8424,42699.0
2021-05-20 13:00:00,36.41,36.43,36.38,36.43,28021.0,32.8334,32.8514,32.8064,32.8514,28021.0
2021-05-20 13:10:00,36.43,36.43,36.39,36.41,47252.0,32.8514,32.8514,32.8154,32.8334,47252.0
2021-05-20 13:20:00,36.41,36.42,36.39,36.41,39785.0,32.8334,32.8424,32.8154,32.8334,39785.0
2021-05-20 13:30:00,36.41,36.45,36.4,36.41,33365.0,32.8334,32.8695,32.8244,32.8334,33365.0
2021-05-20 13:40:00,36.41,36.42,36.38,36.42,31085.0,32.8334,32.8424,32.8064,32.8424,31085.0
2021-05-20 13:50:00,36.41,36.44,36.39,36.43,36802.0,32.8334,32.8605,32.8154,32.8514,36802.0
2021-05-20 14:00:00,36.43,36.48,36.42,36.47,42595.0,32.8514,32.8965,32.8424,32.8875,42595.0
2021-05-20 14:10:00,36.48,36.48,36.45,36.45,39141.0,32.8965,32.8965,32.8695,32.8695,39141.0
2021-05-20 14:20:00,36.45,36.45,36.42,36.44,29035.0,32.8695,32.8695,32.8424,32.8605,29035.0
2021-05-20 14:30:00,36.44,36.45,36.39,36.41,33756.0,32.8605,32.8695,32.8154,32.8334,33756.0
2021-05-20 14:40:00,36.41,36.43,36.39,36.4,35734.0,32.8334,32.8514,32.8154,32.8244,35734.0
2021-05-20 14:50:00,36.39,36.4,36.34,36.36,42944.0,32.8154,32.8244,32.7703,32.7883,42944.0
2021-05-20 15:00:00,36.35,36.36,36.32,36.36,54818.0,32.7793,32.7883,32.7523,32.7883,54818.0
2021-05-20 15:10:00,36.37,36.4,36.36,36.4,42077.0,32.7973,32.8244,32.7883,32.8244,42077.0
2021-05-20 15:20:00,36.4,36.43,36.38,36.41,70007.0,32.8244,32.8514,32.8064,32.8334,70007.0
2021-05-20 15:30:00,36.42,36.43,36.36,36.42,130314.0,32.8424,32.8514,32.7883,32.8424,130314.0
2021-05-20 15:40:00,36.42,36.48,36.39,36.39,194250.0,32.8424,32.8965,32.8154,32.8154,194250.0
2021-05-20 15:50:00,36.4,36.47,36.35,36.39,420149.0,32.8244,32.8875,32.7793,32.8154,420149.0
2021-05-21 09:30:00,36.59,36.73,36.45,36.51,225874.0,32.9957,33.122,32.8695,32.9236,225874.0
2021-05-21 09:40:00,36.53,36.53,36.41,36.43,56665.0,32.9416,32.9416,32.8334,32.8514,56665.0
2021-05-21 09:50:00,36.43,36.45,36.32,36.39,101653.0,32.8514,32.8695,32.7523,32.8154,101653.0
2021-05-21 10:00:00,36.39,36.46,36.3,36.34,78821.0,32.8154,32.8785,32.7342,32.7703,78821.0
2021-05-21 10:10:00,36.36,36.49,36.36,36.48,37336.0,32.7883,32.9056,32.7883,32.8965,37336.0
2021-05-21 10:20:00,36.48,36.51,36.43,36.48,29707.0,32.8965,32.9236,32.8514,32.8965,29707.0
2021-05-21 10:30:00,36.48,36.49,36.39,36.41,30985.0,32.8965,32.9056,32.8154,32.8334,30985.0
2021-05-21 10:40:00,36.42,36.47,36.42,36.47,27272.0,32.8424,32.8875,32.8424,32.8875,27272.0
2021-05-21 10:50:00,36.47,36.47,36.39,36.4,24843.0,32.8875,32.8875,32.8154,32.8244,24843.0
2021-05-21 11:00:00,36.4,36.42,36.34,36.41,39845.0,32.8244,32.8424,32.7703,32.8334,39845.0
2021-05-21 11:10:00,36.41,36.44,36.39,36.44,20821.0,32.8334,32.8605,32.8154,32.8605,20821.0
2021-05-21 11:20:00,36.43,36.49,36.41,36.41,32603.0,32.8514,32.9056,32.8334,32.8334,32603.0
2021-05-21 11:30:00,36.41,36.48,36.39,36.39,57170.0,32.8334,32.8965,32.8154,32.8154,57170.0
2021-05-21 11:40:00,36.38,36.42,36.35,36.39,47770.0,32.8064,32.8424,32.7793,32.8154,47770.0
2021-05-21 11:50:00,36.39,36.4,36.31,36.32,53914.0,32.8154,32.8244,32.7432,32.7523,53914.0
2021-05-21 12:00:00,36.32,36.37,36.26,36.28,55479.0,32.7523,32.7973,32.6981,32.7162,55479.0
2021-05-21 12:10:00,36.3,36.34,36.28,36.32,39453.0,32.7342,32.7703,32.7162,32.7523,39453.0
2021-05-21 12:20:00,36.32,36.34,36.28,36.3,28774.0,32.7523,32.7703,32.7162,32.7342,28774.0
2021-05-21 12:30:00,36.3,36.32,36.28,36.3,21276.0,32.7342,32.7523,32.7162,32.7342,21276.0
2021-05-21 12:40:00,36.31,36.32,36.27,36.29,15998.0,32.7432,32.7523,32.7072,32.7252,15998.0
2021-05-21 12:50:00,36.29,36.31,36.25,36.29,27355.0,32.7252,32.7432,32.6891,32.7252,27355.0
2021-05-21 13:00:00,36.28,36.35,36.28,36.31,22868.0,32.7162,32.7793,32.7162,32.7432,22868.0
2021-05-21 13:10:00,36.32,36.32,36.28,36.29,15091.0,32.7523,32.7523,32.7162,32.7252,15091.0
2021-05-21 13:20:00,36.29,36.31,36.28,36.31,13093.0,32.7252,32.7432,32.7162,32.7432,13093.0
2021-05-21 13:30:00,36.32,36.34,36.3,36.33,23844.0,32.7523,32.7703,32.7342,32.7613,23844.0
2021-05-21 13:40:00,36.33,36.33,36.29,36.31,20405.0,32.7613,32.7613,32.7252,32.7432,20405.0
2021-05-21 13:50:00,36.32,36.32,36.28,36.29,14545.0,32.7523,32.7523,32.7162,32.7252,14545.0
2021-05-21 14:00:00,36.3,36.33,36.27,36.32,19692.0,32.7342,32.7613,32.7072,32.7523,19692.0
2021-05-21 14:10:00,36.32,36.33,36.27,36.28,28566.0,32.7523,32.7613,32.7072,32.7162,28566.0
2021-05-21 14:20:00,36.28,36.28,36.24,36.25,26905.0,32.7162,32.7162,32.6801,32.6891,26905.0
2021-05-21 14:30:00,36.25,36.27,36.21,36.23,45453.0,32.6891,32.7072,32.6531,32.6711,45453.0
2021-05-21 14:40:00,36.22,36.27,36.22,36.23,26445.0,32.6621,32.7072,32.6621,32.6711,26445.0
2021-05-21 14:50:00,36.24,36.28,36.23,36.27,23255.0,32.6801,32.7162,32.6711,32.7072,23255.0
2021-05-21 15:00:00,36.27,36.3,36.26,36.29,23736.0,32.7072,32.7342,32.6981,32.7252,23736.0
2021-05-21 15:10:00,36.29,36.33,36.28,36.3,33766.0,32.7252,32.7613,32.7162,32.7342,33766.0
2021-05-21 15:20:00,36.3,36.36,36.3,36.33,30300.0,32.7342,32.7883,32.7342,32.7613,30300.0
2021-05-21 15:30:00,36.33,36.33,36.27,36.28,94588.0,32.7613,32.7613,32.7072,32.7162,94588.0
2021-05-21 15:40:00,36.29,36.29,36.21,36.23,130581.0,32.7252,32.7252,32.6531,32.6711,130581.0
2021-05-21 15:50:00,36.23,36.25,36.16,36.24,370566.0,32.6711,32.6891,32.608,32.6801,370566.0
2021-05-24 09:30:00,36.51,36.56,36.42,36.55,125117.0,32.9236,32.9687,32.8424,32.9597,125117.0
2021-05-24 09:40:00,36.56,36.65,36.54,36.65,147304.0,32.9687,33.0498,32.9506,33.0498,147304.0
2021-05-24 09:50:00,36.65,36.73,36.64,36.73,137194.0,33.0498,33.122,33.0408,33.122,137194.0
2021-05-24 10:00:00,36.74,36.84,36.7,36.78,128396.0,33.131,33.2212,33.0949,33.1671,128396.0
2021-05-24 10:10:00,36.78,36.84,36.75,36.83,54513.0,33.1671,33.2212,33.14,33.2122,54513.0
2021-05-24 10:20:00,36.83,36.84,36.77,36.79,44526.0,33.2122,33.2212,33.158,33.1761,44526.0
2021-05-24 10:30:00,36.79,36.82,36.73,36.73,40769.0,33.1761,33.2031,33.122,33.122,40769.0
2021-05-24 10:40:00,36.74,36.85,36.73,36.84,58512.0,33.131,33.2302,33.122,33.2212,58512.0
2021-05-24 10:50:00,36.85,36.9,36.83,36.87,37544.0,33.2302,33.2753,33.2122,33.2482,37544.0
2021-05-24 11:00:00,36.86,36.86,36.77,36.77,27006.0,33.2392,33.2392,33.158,33.158,27006.0
2021-05-24 11:10:00,36.77,36.78,36.74,36.77,50265.0,33.158,33.1671,33.131,33.158,50265.0
2021-05-24 11:20:00,36.77,36.79,36.76,36.77,25349.0,33.158,33.1761,33.149,33.158,25349.0
2021-05-24 11:30:00,36.76,36.78,36.74,36.77,32995.0,33.149,33.1671,33.131,33.158,32995.0
2021-05-24 11:40:00,36.77,36.8,36.76,36.77,43612.0,33.158,33.1851,33.149,33.158,43612.0
2021-05-24 11:50:00,36.77,36.8,36.76,36.79,51578.0,33.158,33.1851,33.149,33.1761,51578.0
2021-05-24 12:00:00,36.79,36.8,36.77,36.77,48452.0,33.1761,33.1851,33.158,33.158,48452.0
2021-05-24 12:10:00,36.77,36.8,36.76,36.79,44374.0,33.158,33.1851,33.149,33.1761,44374.0
2021-05-24 12:20:00,36.79,36.81,36.78,36.79,32795.0,33.1761,33.1941,33.1671,33.1761,32795.0
2021-05-24 12:30:00,36.79,36.85,36.78,36.84,39899.0,33.1761,33.2302,33.1671,33.2212,39899.0
2021-05-24 12:40:00,36.84,36.89,36.83,36.89,23451.0,33.2212,33.2663,33.2122,33.2663,23451.0
2021-05-24 12:50:00,36.89,36.89,36.85,36.85,16749.0,33.2663,33.2663,33.2302,33.2302,16749.0
2021-05-24 13:00:00,36.85,36.86,36.82,36.83,18925.0,33.2302,33.2392,33.2031,33.2122,18925.0
2021-05-24 13:10:00,36.83,36.87,36.82,36.84,31978.0,33.2122,33.2482,33.2031,33.2212,31978.0
2021-05-24 13:20:00,36.83,36.88,36.83,36.88,28717.0,33.2122,33.2572,33.2122,33.2572,28717.0
2021-05-24 13:30:00,36.88,36.89,36.84,36.84,44190.0,33.2572,33.2663,33.2212,33.2212,44190.0
2021-05-24 13:40:00,36.84,36.86,36.82,36.86,35129.0,33.2212,33.2392,33.2031,33.2392,35129.0
2021-05-24 13:50:00,36.86,36.87,36.84,36.87,29041.0,33.2392,33.2482,33.2212,33.2482,29041.0
2021-05-24 14:00:00,36.86,36.9,36.86,36.88,39257.0,33.2392,33.2753,33.2392,33.2572,39257.0
2021-05-24 14:10:00,36.89,36.9,36.87,36.9,40923.0,33.2663,33.2753,33.2482,33.2753,40923.0
2021-05-24 14:20:00,36.9,36.91,36.87,36.89,60153.0,33.2753,33.2843,33.2482,33.2663,60153.0
2021-05-24 14:30:00,36.89,36.93,36.86,36.93,38580.0,33.2663,33.3023,33.2392,33.3023,38580.0
2021-05-24 14:40:00,36.93,36.93,36.88,36.91,54422.0,33.3023,33.3023,33.2572,33.2843,54422.0
2021-05-24 14:50:00,36.91,36.92,36.86,36.88,55404.0,33.2843,33.2933,33.2392,33.2572,55404.0
2021-05-24 15:00:00,36.87,36.91,36.86,36.9,47703.0,33.2482,33.2843,33.2392,33.2753,47703.0
2021-05-24 15:10:00,36.89,36.92,36.87,36.92,73365.0,33.2663,33.2933,33.2482,33.2933,73365.0
2021-05-24 15:20:00,36.91,36.95,36.9,36.9,64171.0,33.2843,33.3204,33.2753,33.2753,64171.0
2021-05-24 15:30:00,36.91,36.96,36.88,36.91,160540.0,33.2843,33.3294,33.2572,33.2843,160540.0
2021-05-24 15:40:00,36.92,36.94,36.91,36.93,145584.0,33.2933,33.3113,33.2843,33.3023,145584.0
2021-05-24 15:50:00,36.93,36.98,36.85,36.86,456161.0,33.3023,33.3474,33.2302,33.2392,456161.0
2021-05-25 09:30:00,36.86,36.94,36.66,36.68,92343.0,33.2392,33.3113,33.0589,33.0769,92343.0
2021-05-25 09:40:00,36.68,36.77,36.67,36.69,78610.0,33.0769,33.158,33.0679,33.0859,78610.0
2021-05-25 09:50:00,36.69,36.82,36.67,36.8,39441.0,33.0859,33.2031,33.0679,33.1851,39441.0
2021-05-25 10:00:00,36.8,36.82,36.71,36.79,48148.0,33.1851,33.2031,33.1039,33.1761,48148.0
2021-05-25 10:10:00,36.8,36.81,36.73,36.75,41521.0,33.1851,33.1941,33.122,33.14,41521.0
2021-05-25 10:20:00,36.75,36.76,36.69,36.71,38764.0,33.14,33.149,33.0859,33.1039,38764.0
2021-05-25 10:30:00,36.72,36.73,36.67,36.7,30921.0,33.113,33.122,33.0679,33.0949,30921.0
2021-05-25 10:40:00,36.71,36.72,36.67,36.67,36969.0,33.1039,33.113,33.0679,33.0679,36969.0
2021-05-25 10:50:00,36.67,36.68,36.61,36.66,31577.0,33.0679,33.0769,33.0138,33.0589,31577.0
2021-05-25 11:00:00,36.67,36.68,36.64,36.66,39754.0,33.0679,33.0769,33.0408,33.0589,39754.0
2021-05-25 11:10:00,36.66,36.73,36.66,36.73,41012.0,33.0589,33.122,33.0589,33.122,41012.0
2021-05-25 11:20:00,36.73,36.77,36.71,36.76,30581.0,33.122,33.158,33.1039,33.149,30581.0
2021-05-25 11:30:00,36.76,36.76,36.69,36.72,33906.0,33.149,33.149,33.0859,33.113,33906.0
2021-05-25 11:40:00,36.72,36.72,36.67,36.7,34071.0,33.113,33.113,33.0679,33.0949,34071.0
2021-05-25 11:50:00,36.69,36.7,36.65,36.66,32941.0,33.0859,33.0949,33.0498,33.0589,32941.0
2021-05-25 12:00:00,36.66,36.69,36.66,36.67,22512.0,33.0589,33.0859,33.0589,33.0679,22512.0
2021-05-25 12:10:00,36.68,36.7,36.67,36.7,20824.0,33.0769,33.0949,33.0679,33.0949,20824.0
2021-05-25 12:20:00,36.7,36.73,36.69,36.7,35907.0,33.0949,33.122,33.0859,33.0949,35907.0
2021-05-25 12:30:00,36.7,36.72,36.7,36.71,27033.0,33.0949,33.113,33.0949,33.1039,27033.0
2021-05-25 12:40:00,36.72,36.74,36.71,36.72,29845.0,33.113,33.131,33.1039,33.113,29845.0
2021-05-25 12:50:00,36.71,36.75,36.71,36.73,36334.0,33.1039,33.14,33.1039,33.122,36334.0
2021-05-25 13:00:00,36.73,36.74,36.67,36.68,151051.0,33.122,33.131,33.0679,33.0769,151051.0
2021-05-25 13:10:00,36.68,36.78,36.67,36.74,60690.0,33.0769,33.1671,33.0679,33.131,60690.0
2021-05-25 13:20:00,36.74,36.75,36.71,36.72,20020.0,33.131,33.14,33.1039,33.113,20020.0
2021-05-25 13:30:00,36.72,36.74,36.7,36.7,33752.0,33.113,33.131,33.0949,33.0949,33752.0
2021-05-25 13:40:00,36.7,36.71,36.62,36.64,26139.0,33.0949,33.1039,33.0228,33.0408,26139.0
2021-05-25 13:50:00,36.64,36.65,36.6,36.61,32694.0,33.0408,33.0498,33.0047,33.0138,32694.0
2021-05-25 14:00:00,36.61,36.67,36.61,36.66,28364.0,33.0138,33.0679,33.0138,33.0589,28364.0
2021-05-25 14:10:00,36.66,36.68,36.65,36.66,40776.0,33.0589,33.0769,33.0498,33.0589,40776.0
2021-05-25 14:20:00,36.67,36.68,36.64,36.65,21248.0,33.0679,33.0769,33.0408,33.0498,21248.0
2021-05-25 14:30:00,36.65,36.67,36.64,36.66,34438.0,33.0498,33.0679,33.0408,33.0589,34438.0
2021-05-25 14:40:00,36.66,36.71,36.66,36.67,61316.0,33.0589,33.1039,33.0589,33.0679,61316.0
2021-05-25 14:50:00,36.68,36.72,36.67,36.7,51758.0,33.0769,33.113,33.0679,33.0949,51758.0
2021-05-25 15:00:00,36.7,36.7,36.66,36.67,45110.0,33.0949,33.0949,33.0589,33.0679,45110.0
2021-05-25 15:10:00,36.66,36.7,36.66,36.7,46041.0,33.0589,33.0949,33.0589,33.0949,46041.0
2021-05-25 15:20:00,36.7,36.71,36.67,36.68,66664.0,33.0949,33.1039,33.0679,33.0769,66664.0
2021-05-25 15:30:00,36.68,36.69,36.59,36.6,92162.0,33.0769,33.0859,32.9957,33.0047,92162.0
2021-05-25 15:40:00,36.59,36.6,36.56,36.57,108025.0,32.9957,33.0047,32.9687,32.9777,108025.0
2021-05-25 15:50:00,36.57,36.59,36.49,36.5,694496.0,32.9777,32.9957,32.9056,32.9146,694496.0
2021-05-26 09:30:00,36.58,36.73,36.55,36.59,74349.0,32.9867,33.122,32.9597,32.9957,74349.0
2021-05-26 09:40:00,36.6,36.66,36.55,36.65,59801.0,33.0047,33.0589,32.9597,33.0498,59801.0
2021-05-26 09:50:00,36.65,36.76,36.63,36.76,55863.0,33.0498,33.149,33.0318,33.149,55863.0
2021-05-26 10:00:00,36.76,36.77,36.64,36.66,36069.0,33.149,33.158,33.0408,33.0589,36069.0
2021-05-26 10:10:00,36.65,36.69,36.61,36.67,43725.0,33.0498,33.0859,33.0138,33.0679,43725.0
2021-05-26 10:20:00,36.68,36.69,36.64,36.64,34115.0,33.0769,33.0859,33.0408,33.0408,34115.0
2021-05-26 10:30:00,36.64,36.69,36.59,36.61,54070.0,33.0408,33.0859,32.9957,33.0138,54070.0
2021-05-26 10:40:00,36.61,36.61,36.56,36.59,31172.0,33.0138,33.0138,32.9687,32.9957,31172.0
2021-05-26 10:50:00,36.59,36.62,36.58,36.59,39265.0,32.9957,33.0228,32.9867,32.9957,39265.0
2021-05-26 11:00:00,36.6,36.64,36.59,36.64,56577.0,33.0047,33.0408,32.9957,33.0408,56577.0
2021-05-26 11:10:00,36.64,36.64,36.58,36.6,64611.0,33.0408,33.0408,32.9867,33.0047,64611.0
2021-05-26 11:20:00,36.61,36.63,36.6,36.61,39556.0,33.0138,33.0318,33.0047,33.0138,39556.0
2021-05-26 11:30:00,36.6,36.62,36.53,36.54,40548.0,33.0047,33.0228,32.9416,32.9506,40548.0
2021-05-26 11:40:00,36.54,36.56,36.5,36.55,20797.0,32.9506,32.9687,32.9146,32.9597,20797.0
2021-05-26 11:50:00,36.55,36.57,36.53,36.53,22362.0,32.9597,32.9777,32.9416,32.9416,22362.0
2021-05-26 12:00:00,36.52,36.57,36.5,36.55,25463.0,32.9326,32.9777,32.9146,32.9597,25463.0
2021-05-26 12:10:00,36.55,36.56,36.54,36.56,17960.0,32.9597,32.9687,32.9506,32.9687,17960.0
2021-05-26 12:20:00,36.55,36.57,36.55,36.55,17876.0,32.9597,32.9777,32.9597,32.9597,17876.0
2021-05-26 12:30:00,36.55,36.61,36.55,36.58,35465.0,32.9597,33.0138,32.9597,32.9867,35465.0
2021-05-26 12:40:00,36.58,36.6,36.56,36.59,9992.0,32.9867,33.0047,32.9687,32.9957,9992.0
2021-05-26 12:50:00,36.59,36.59,36.52,36.52,45639.0,32.9957,32.9957,32.9326,32.9326,45639.0
2021-05-26 13:00:00,36.52,36.53,36.49,36.5,23860.0,32.9326,32.9416,32.9056,32.9146,23860.0
2021-05-26 13:10:00,36.5,36.5,36.44,36.45,30382.0,32.9146,32.9146,32.8605,32.8695,30382.0
2021-05-26 13:20:00,36.45,36.45,36.42,36.45,37312.0,32.8695,32.8695,32.8424,32.8695,37312.0
2021-05-26 13:30:00,36.45,36.48,36.43,36.48,55933.0,32.8695,32.8965,32.8514,32.8965,55933.0
2021-05-26 13:40:00,36.47,36.48,36.4,36.41,36705.0,32.8875,32.8965,32.8244,32.8334,36705.0
2021-05-26 13:50:00,36.4,36.43,36.39,36.43,52911.0,32.8244,32.8514,32.8154,32.8514,52911.0
2021-05-26 14:00:00,36.43,36.45,36.39,36.45,30533.0,32.8514,32.8695,32.8154,32.8695,30533.0
2021-05-26 14:10:00,36.45,36.46,36.42,36.45,32422.0,32.8695,32.8785,32.8424,32.8695,32422.0
2021-05-26 14:20:00,36.45,36.46,36.43,36.46,17943.0,32.8695,32.8785,32.8514,32.8785,17943.0
2021-05-26 14:30:00,36.47,36.47,36.42,36.44,29914.0,32.8875,32.8875,32.8424,32.8605,29914.0
2021-05-26 14:40:00,36.44,36.5,36.43,36.5,21736.0,32.8605,32.9146,32.8514,32.9146,21736.0
2021-05-26 14:50:00,36.5,36.51,36.45,36.45,23767.0,32.9146,32.9236,32.8695,32.8695,23767.0
2021-05-26 15:00:00,36.45,36.45,36.42,36.43,37796.0,32.8695,32.8695,32.8424,32.8514,37796.0
2021-05-26 15:10:00,36.43,36.46,36.42,36.44,38146.0,32.8514,32.8785,32.8424,32.8605,38146.0
2021-05-26 15:20:00,36.44,36.49,36.42,36.46,52873.0,32.8605,32.9056,32.8424,32.8785,52873.0
2021-05-26 15:30:00,36.46,36.54,36.45,36.54,80987.0,32.8785,32.9506,32.8695,32.9506,80987.0
2021-05-26 15:40:00,36.54,36.56,36.51,36.55,124016.0,32.9506,32.9687,32.9236,32.9597,124016.0
2021-05-26 15:50:00,36.55,36.59,36.49,36.55,379813.0,32.9597,32.9957,32.9056,32.9597,379813.0
2021-05-27 09:30:00,36.98,37.11,36.73,36.73,204939.0,33.3474,33.4647,33.122,33.122,204939.0
2021-05-27 09:40:00,36.74,36.92,36.67,36.89,114418.0,33.131,33.2933,33.0679,33.2663,114418.0
2021-05-27 09:50:00,36.88,36.89,36.7,36.73,82170.0,33.2572,33.2663,33.0949,33.122,82170.0
2021-05-27 10:00:00,36.72,36.84,36.7,36.81,62707.0,33.113,33.2212,33.0949,33.1941,62707.0
2021-05-27 10:10:00,36.81,36.84,36.71,36.71,82652.0,33.1941,33.2212,33.1039,33.1039,82652.0
2021-05-27 10:20:00,36.71,36.76,36.7,36.76,76221.0,33.1039,33.149,33.0949,33.149,76221.0
2021-05-27 10:30:00,36.76,36.78,36.71,36.73,64982.0,33.149,33.1671,33.1039,33.122,64982.0
2021-05-27 10:40:00,36.72,36.78,36.72,36.73,62757.0,33.113,33.1671,33.113,33.122,62757.0
2021-05-27 10:50:00,36.73,36.76,36.69,36.7,50682.0,33.122,33.149,33.0859,33.0949,50682.0
2021-05-27 11:00:00,36.7,36.71,36.66,36.7,37852.0,33.0949,33.1039,33.0589,33.0949,37852.0
2021-05-27 11:10:00,36.7,36.77,36.69,36.75,57828.0,33.0949,33.158,33.0859,33.14,57828.0
2021-05-27 11:20:00,36.74,36.79,36.72,36.78,36322.0,33.131,33.1761,33.113,33.1671,36322.0
2021-05-27 11:30:00,36.79,36.79,36.73,36.73,49741.0,33.1761,33.1761,33.122,33.122,49741.0
2021-05-27 11:40:00,36.73,36.8,36.73,36.79,36674.0,33.122,33.1851,33.122,33.1761,36674.0
2021-05-27 11:50:00,36.79,36.82,36.78,36.82,50124.0,33.1761,33.2031,33.1671,33.2031,50124.0
2021-05-27 12:00:00,36.81,36.88,36.8,36.85,55879.0,33.1941,33.2572,33.1851,33.2302,55879.0
2021-05-27 12:10:00,36.85,36.86,36.81,36.83,30137.0,33.2302,33.2392,33.1941,33.2122,30137.0
2021-05-27 12:20:00,36.83,36.86,36.83,36.86,38103.0,33.2122,33.2392,33.2122,33.2392,38103.0
2021-05-27 12:30:00,36.85,36.9,36.85,36.89,61290.0,33.2302,33.2753,33.2302,33.2663,61290.0
2021-05-27 12:40:00,36.9,36.91,36.89,36.91,33049.0,33.2753,33.2843,33.2663,33.2843,33049.0
2021-05-27 12:50:00,36.91,36.94,36.89,36.92,53664.0,33.2843,33.3113,33.2663,33.2933,53664.0
2021-05-27 13:00:00,36.91,36.94,36.89,36.9,38539.0,33.2843,33.3113,33.2663,33.2753,38539.0
2021-05-27 13:10:00,36.9,36.94,36.9,36.93,33337.0,33.2753,33.3113,33.2753,33.3023,33337.0
2021-05-27 13:20:00,36.93,36.94,36.91,36.94,35762.0,33.3023,33.3113,33.2843,33.3113,35762.0
2021-05-27 13:30:00,36.94,36.95,36.87,36.9,81545.0,33.3113,33.3204,33.2482,33.2753,81545.0
2021-05-27 13:40:00,36.9,36.94,36.87,36.94,43056.0,33.2753,33.3113,33.2482,33.3113,43056.0
2021-05-27 13:50:00,36.93,36.97,36.92,36.94,62123.0,33.3023,33.3384,33.2933,33.3113,62123.0
2021-05-27 14:00:00,36.94,36.94,36.87,36.88,29892.0,33.3113,33.3113,33.2482,33.2572,29892.0
2021-05-27 14:10:00,36.87,36.87,36.78,36.8,52447.0,33.2482,33.2482,33.1671,33.1851,52447.0
2021-05-27 14:20:00,36.8,36.8,36.74,36.78,107498.0,33.1851,33.1851,33.131,33.1671,107498.0
2021-05-27 14:30:00,36.79,36.83,36.77,36.83,40542.0,33.1761,33.2122,33.158,33.2122,40542.0
2021-05-27 14:40:00,36.83,36.84,36.78,36.84,73171.0,33.2122,33.2212,33.1671,33.2212,73171.0
2021-05-27 14:50:00,36.84,36.87,36.82,36.87,41271.0,33.2212,33.2482,33.2031,33.2482,41271.0
2021-05-27 15:00:00,36.87,36.87,36.8,36.8,36785.0,33.2482,33.2482,33.1851,33.1851,36785.0
2021-05-27 15:10:00,36.8,36.82,36.79,36.8,37581.0,33.1851,33.2031,33.1761,33.1851,37581.0
2021-05-27 15:20:00,36.8,36.82,36.79,36.81,46457.0,33.1851,33.2031,33.1761,33.1941,46457.0
2021-05-27 15:30:00,36.8,36.81,36.76,36.77,78267.0,33.1851,33.1941,33.149,33.158,78267.0
2021-05-27 15:40:00,36.77,36.79,36.75,36.77,127309.0,33.158,33.1761,33.14,33.158,127309.0
2021-05-27 15:50:00,36.77,36.77,36.55,36.65,1326150.0,33.158,33.158,32.9597,33.0498,1326150.0
2021-05-28 09:30:00,36.76,36.92,36.76,36.88,72708.0,33.149,33.2933,33.149,33.2572,72708.0
2021-05-28 09:40:00,36.89,37.0,36.88,37.0,46517.0,33.2663,33.3655,33.2572,33.3655,46517.0
2021-05-28 09:50:00,36.99,37.01,36.94,36.95,69436.0,33.3564,33.3745,33.3113,33.3204,69436.0
2021-05-28 10:00:00,36.95,36.96,36.89,36.93,60941.0,33.3204,33.3294,33.2663,33.3023,60941.0
2021-05-28 10:10:00,36.92,36.96,36.87,36.95,41636.0,33.2933,33.3294,33.2482,33.3204,41636.0
2021-05-28 10:20:00,36.96,36.96,36.91,36.94,44776.0,33.3294,33.3294,33.2843,33.3113,44776.0
2021-05-28 10:30:00,36.94,36.99,36.93,36.95,57281.0,33.3113,33.3564,33.3023,33.3204,57281.0
2021-05-28 10:40:00,36.95,36.96,36.93,36.95,30544.0,33.3204,33.3294,33.3023,33.3204,30544.0
2021-05-28 10:50:00,36.95,36.97,36.9,36.91,86061.0,33.3204,33.3384,33.2753,33.2843,86061.0
2021-05-28 11:00:00,36.9,37.0,36.9,36.98,53500.0,33.2753,33.3655,33.2753,33.3474,53500.0
2021-05-28 11:10:00,36.98,37.02,36.96,37.0,36743.0,33.3474,33.3835,33.3294,33.3655,36743.0
2021-05-28 11:20:00,37.0,37.02,36.98,37.01,46638.0,33.3655,33.3835,33.3474,33.3745,46638.0
2021-05-28 11:30:00,37.01,37.02,36.97,37.01,39720.0,33.3745,33.3835,33.3384,33.3745,39720.0
2021-05-28 11:40:00,37.0,37.01,36.96,36.96,76889.0,33.3655,33.3745,33.3294,33.3294,76889.0
2021-05-28 11:50:00,36.96,37.0,36.95,36.98,46774.0,33.3294,33.3655,33.3204,33.3474,46774.0
2021-05-28 12:00:00,36.98,37.0,36.97,36.98,36707.0,33.3474,33.3655,33.3384,33.3474,36707.0
2021-05-28 12:10:00,36.98,36.99,36.97,36.98,19882.0,33.3474,33.3564,33.3384,33.3474,19882.0
2021-05-28 12:20:00,36.98,37.0,36.98,36.98,12183.0,33.3474,33.3655,33.3474,33.3474,12183.0
2021-05-28 12:30:00,36.98,36.99,36.95,36.97,34957.0,33.3474,33.3564,33.3204,33.3384,34957.0
2021-05-28 12:40:00,36.97,36.97,36.91,36.93,41731.0,33.3384,33.3384,33.2843,33.3023,41731.0
2021-05-28 12:50:00,36.93,36.94,36.9,36.93,44945.0,33.3023,33.3113,33.2753,33.3023,44945.0
2021-05-28 13:00:00,36.93,36.94,36.89,36.9,28283.0,33.3023,33.3113,33.2663,33.2753,28283.0
2021-05-28 13:10:00,36.89,36.93,36.89,36.92,34666.0,33.2663,33.3023,33.2663,33.2933,34666.0
2021-05-28 13:20:00,36.92,36.94,36.9,36.93,35913.0,33.2933,33.3113,33.2753,33.3023,35913.0
2021-05-28 13:30:00,36.93,36.95,36.92,36.94,42384.0,33.3023,33.3204,33.2933,33.3113,42384.0
2021-05-28 13:40:00,36.93,36.94,36.91,36.91,45404.0,33.3023,33.3113,33.2843,33.2843,45404.0
2021-05-28 13:50:00,36.91,36.94,36.9,36.93,67825.0,33.2843,33.3113,33.2753,33.3023,67825.0
2021-05-28 14:00:00,36.93,36.93,36.92,36.92,67773.0,33.3023,33.3023,33.2933,33.2933,67773.0
2021-05-28 14:10:00,36.93,36.95,36.92,36.95,56643.0,33.3023,33.3204,33.2933,33.3204,56643.0
2021-05-28 14:20:00,36.95,36.97,36.94,36.95,55148.0,33.3204,33.3384,33.3113,33.3204,55148.0
2021-05-28 14:30:00,36.95,36.98,36.95,36.98,25037.0,33.3204,33.3474,33.3204,33.3474,25037.0
2021-05-28 14:40:00,36.98,36.99,36.97,36.99,33785.0,33.3474,33.3564,33.3384,33.3564,33785.0
2021-05-28 14:50:00,36.99,36.99,36.97,36.98,37176.0,33.3564,33.3564,33.3384,33.3474,37176.0
2021-05-28 15:00:00,36.98,37.0,36.96,37.0,67019.0,33.3474,33.3655,33.3294,33.3655,67019.0
2021-05-28 15:10:00,37.0,37.01,36.99,37.0,32980.0,33.3655,33.3745,33.3564,33.3655,32980.0
2021-05-28 15:20:00,37.0,37.02,36.99,37.0,77169.0,33.3655,33.3835,33.3564,33.3655,77169.0
2021-05-28 15:30:00,37.0,37.06,36.99,37.02,103591.0,33.3655,33.4196,33.3564,33.3835,103591.0
2021-05-28 15:40:00,37.03,37.06,37.01,37.04,74473.0,33.3925,33.4196,33.3745,33.4015,74473.0
2021-05-28 15:50:00,37.04,37.09,36.94,36.96,611606.0,33.4015,33.4466,33.3113,33.3294,611606.0
2021-06-01 09:30:00,36.99,37.1,36.9,37.03,175809.0,33.3564,33.4556,33.2753,33.3925,175809.0
2021-06-01 09:40:00,37.03,37.05,36.93,36.94,107852.0,33.3925,33.4105,33.3023,33.3113,107852.0
2021-06-01 09:50:00,36.95,37.07,36.94,37.04,32066.0,33.3204,33.4286,33.3113,33.4015,32066.0
2021-06-01 10:00:00,37.05,37.06,37.02,37.02,37959.0,33.4105,33.4196,33.3835,33.3835,37959.0
2021-06-01 10:10:00,37.02,37.03,36.88,36.9,87378.0,33.3835,33.3925,33.2572,33.2753,87378.0
2021-06-01 10:20:00,36.9,36.92,36.87,36.9,52741.0,33.2753,33.2933,33.2482,33.2753,52741.0
2021-06-01 10:30:00,36.9,36.91,36.8,36.9,85850.0,33.2753,33.2843,33.1851,33.2753,85850.0
2021-06-01 10:40:00,36.89,36.96,36.87,36.94,171401.0,33.2663,33.3294,33.2482,33.3113,171401.0
2021-06-01 10:50:00,36.94,36.94,36.83,36.9,202620.0,33.3113,33.3113,33.2122,33.2753,202620.0
2021-06-01 11:00:00,36.9,36.94,36.87,36.94,211100.0,33.2753,33.3113,33.2482,33.3113,211100.0
2021-06-01 11:10:00,36.94,36.98,36.93,36.95,50941.0,33.3113,33.3474,33.3023,33.3204,50941.0
2021-06-01 11:20:00,36.95,37.0,36.94,36.99,30007.0,33.3204,33.3655,33.3113,33.3564,30007.0
2021-06-01 11:30:00,36.98,36.98,36.93,36.97,28470.0,33.3474,33.3474,33.3023,33.3384,28470.0
2021-06-01 11:40:00,36.96,36.97,36.93,36.96,56597.0,33.3294,33.3384,33.3023,33.3294,56597.0
2021-06-01 11:50:00,36.96,36.98,36.95,36.97,24608.0,33.3294,33.3474,33.3204,33.3384,24608.0
2021-06-01 12:00:00,36.97,37.01,36.96,36.98,30157.0,33.3384,33.3745,33.3294,33.3474,30157.0
2021-06-01 12:10:00,36.98,37.01,36.97,37.0,32858.0,33.3474,33.3745,33.3384,33.3655,32858.0
2021-06-01 12:20:00,37.01,37.01,36.96,36.98,40134.0,33.3745,33.3745,33.3294,33.3474,40134.0
2021-06-01 12:30:00,36.98,37.0,36.96,37.0,36521.0,33.3474,33.3655,33.3294,33.3655,36521.0
2021-06-01 12:40:00,37.0,37.03,36.99,37.02,31158.0,33.3655,33.3925,33.3564,33.3835,31158.0
2021-06-01 12:50:00,37.02,37.02,36.94,36.94,26091.0,33.3835,33.3835,33.3113,33.3113,26091.0
2021-06-01 13:00:00,36.95,36.96,36.9,36.91,21133.0,33.3204,33.3294,33.2753,33.2843,21133.0
2021-06-01 13:10:00,36.91,36.92,36.86,36.86,26440.0,33.2843,33.2933,33.2392,33.2392,26440.0
2021-06-01 13:20:00,36.87,36.87,36.81,36.82,42428.0,33.2482,33.2482,33.1941,33.2031,42428.0
2021-06-01 13:30:00,36.82,36.84,36.8,36.82,29476.0,33.2031,33.2212,33.1851,33.2031,29476.0
2021-06-01 13:40:00,36.82,36.84,36.81,36.83,17681.0,33.2031,33.2212,33.1941,33.2122,17681.0
2021-06-01 13:50:00,36.84,36.84,36.77,36.8,40743.0,33.2212,33.2212,33.158,33.1851,40743.0
2021-06-01 14:00:00,36.81,36.82,36.79,36.8,30475.0,33.1941,33.2031,33.1761,33.1851,30475.0
2021-06-01 14:10:00,36.81,36.83,36.8,36.83,30446.0,33.1941,33.2122,33.1851,33.2122,30446.0
2021-06-01 14:20:00,36.83,36.86,36.82,36.86,32132.0,33.2122,33.2392,33.2031,33.2392,32132.0
2021-06-01 14:30:00,36.86,36.86,36.79,36.84,43688.0,33.2392,33.2392,33.1761,33.2212,43688.0
2021-06-01 14:40:00,36.84,36.87,36.82,36.84,49895.0,33.2212,33.2482,33.2031,33.2212,49895.0
2021-06-01 14:50:00,36.84,36.86,36.83,36.86,22518.0,33.2212,33.2392,33.2122,33.2392,22518.0
2021-06-01 15:00:00,36.86,36.9,36.85,36.88,38290.0,33.2392,33.2753,33.2302,33.2572,38290.0
2021-06-01 15:10:00,36.88,36.9,36.85,36.88,49848.0,33.2572,33.2753,33.2302,33.2572,49848.0
2021-06-01 15:20:00,36.88,36.9,36.87,36.87,49539.0,33.2572,33.2753,33.2482,33.2482,49539.0
2021-06-01 15:30:00,36.87,36.87,36.83,36.84,64619.0,33.2482,33.2482,33.2122,33.2212,64619.0
2021-06-01 15:40:00,36.85,36.88,36.84,36.86,89681.0,33.2302,33.2572,33.2212,33.2392,89681.0
2021-06-01 15:50:00,36.86,36.96,36.85,36.88,412821.0,33.2392,33.3294,33.2302,33.2572,412821.0
2021-06-02 09:30:00,36.89,36.96,36.68,36.86,126040.0,33.2663,33.3294,33.0769,33.2392,126040.0
2021-06-02 09:40:00,36.86,36.91,36.82,36.87,76216.0,33.2392,33.2843,33.2031,33.2482,76216.0
2021-06-02 09:50:00,36.87,36.97,36.85,36.95,36513.0,33.2482,33.3384,33.2302,33.3204,36513.0
2021-06-02 10:00:00,36.95,36.97,36.9,36.91,46811.0,33.3204,33.3384,33.2753,33.2843,46811.0
2021-06-02 10:10:00,36.91,36.94,36.87,36.89,38445.0,33.2843,33.3113,33.2482,33.2663,38445.0
2021-06-02 10:20:00,36.9,36.93,36.84,36.84,39251.0,33.2753,33.3023,33.2212,33.2212,39251.0
2021-06-02 10:30:00,36.84,36.85,36.8,36.8,30176.0,33.2212,33.2302,33.1851,33.1851,30176.0
2021-06-02 10:40:00,36.8,36.8,36.74,36.77,143502.0,33.1851,33.1851,33.131,33.158,143502.0
2021-06-02 10:50:00,36.77,36.83,36.74,36.83,44647.0,33.158,33.2122,33.131,33.2122,44647.0
2021-06-02 11:00:00,36.83,36.85,36.8,36.84,30268.0,33.2122,33.2302,33.1851,33.2212,30268.0
2021-06-02 11:10:00,36.84,36.87,36.81,36.84,45979.0,33.2212,33.2482,33.1941,33.2212,45979.0
2021-06-02 11:20:00,36.84,36.87,36.81,36.83,71777.0,33.2212,33.2482,33.1941,33.2122,71777.0
2021-06-02 11:30:00,36.84,36.85,36.82,36.84,29861.0,33.2212,33.2302,33.2031,33.2212,29861.0
2021-06-02 11:40:00,36.84,36.87,36.83,36.86,55244.0,33.2212,33.2482,33.2122,33.2392,55244.0
2021-06-02 11:50:00,36.86,36.88,36.85,36.86,56609.0,33.2392,33.2572,33.2302,33.2392,56609.0
2021-06-02 12:00:00,36.87,36.94,36.86,36.91,47180.0,33.2482,33.3113,33.2392,33.2843,47180.0
2021-06-02 12:10:00,36.91,36.92,36.9,36.92,13054.0,33.2843,33.2933,33.2753,33.2933,13054.0
2021-06-02 12:20:00,36.91,36.95,36.91,36.95,45909.0,33.2843,33.3204,33.2843,33.3204,45909.0
2021-06-02 12:30:00,36.94,36.96,36.91,36.95,86396.0,33.3113,33.3294,33.2843,33.3204,86396.0
2021-06-02 12:40:00,36.95,37.01,36.95,36.98,17215.0,33.3204,33.3745,33.3204,33.3474,17215.0
2021-06-02 12:50:00,36.98,37.04,36.98,37.04,28255.0,33.3474,33.4015,33.3474,33.4015,28255.0
2021-06-02 13:00:00,37.04,37.05,37.02,37.02,24176.0,33.4015,33.4105,33.3835,33.3835,24176.0
2021-06-02 13:10:00,37.03,37.08,37.01,37.08,54436.0,33.3925,33.4376,33.3745,33.4376,54436.0
2021-06-02 13:20:00,37.08,37.08,37.02,37.03,46273.0,33.4376,33.4376,33.3835,33.3925,46273.0
2021-06-02 13:30:00,37.03,37.07,37.02,37.07,16873.0,33.3925,33.4286,33.3835,33.4286,16873.0
2021-06-02 13:40:00,37.07,37.07,37.05,37.05,26833.0,33.4286,33.4286,33.4105,33.4105,26833.0
2021-06-02 13:50:00,37.05,37.06,37.02,37.04,37516.0,33.4105,33.4196,33.3835,33.4015,37516.0
2021-06-02 14:00:00,37.04,37.04,37.01,37.02,42441.0,33.4015,33.4015,33.3745,33.3835,42441.0
2021-06-02 14:10:00,37.02,37.06,36.97,37.06,52956.0,33.3835,33.4196,33.3384,33.4196,52956.0
2021-06-02 14:20:00,37.05,37.07,36.98,37.0,55393.0,33.4105,33.4286,33.3474,33.3655,55393.0
2021-06-02 14:30:00,37.0,37.03,36.99,37.02,34187.0,33.3655,33.3925,33.3564,33.3835,34187.0
2021-06-02 14:40:00,37.02,37.03,37.0,37.02,27255.0,33.3835,33.3925,33.3655,33.3835,27255.0
2021-06-02 14:50:00,37.02,37.04,36.98,37.0,30038.0,33.3835,33.4015,33.3474,33.3655,30038.0
2021-06-02 15:00:00,36.99,37.0,36.98,37.0,16755.0,33.3564,33.3655,33.3474,33.3655,16755.0
2021-06-02 15:10:00,37.0,37.01,36.96,36.98,56065.0,33.3655,33.3745,33.3294,33.3474,56065.0
2021-06-02 15:20:00,36.98,37.01,36.96,37.01,31396.0,33.3474,33.3745,33.3294,33.3745,31396.0
2021-06-02 15:30:00,37.01,37.02,36.96,36.97,57740.0,33.3745,33.3835,33.3294,33.3384,57740.0
2021-06-02 15:40:00,36.97,37.01,36.96,37.01,91484.0,33.3384,33.3745,33.3294,33.3745,91484.0
2021-06-02 15:50:00,37.01,37.09,36.97,37.05,378277.0,33.3745,33.4466,33.3384,33.4105,378277.0
2021-06-03 09:30:00,36.77,36.81,36.52,36.81,207539.0,33.158,33.1941,32.9326,33.1941,207539.0
2021-06-03 09:40:00,36.8,36.8,36.67,36.7,78345.0,33.1851,33.1851,33.0679,33.0949,78345.0
2021-06-03 09:50:00,36.69,36.77,36.68,36.76,52309.0,33.0859,33.158,33.0769,33.149,52309.0
2021-06-03 10:00:00,36.75,36.83,36.73,36.81,60942.0,33.14,33.2122,33.122,33.1941,60942.0
2021-06-03 10:10:00,36.8,36.81,36.76,36.8,32798.0,33.1851,33.1941,33.149,33.1851,32798.0
2021-06-03 10:20:00,36.81,36.83,36.75,36.76,35912.0,33.1941,33.2122,33.14,33.149,35912.0
2021-06-03 10:30:00,36.76,36.76,36.65,36.66,78527.0,33.149,33.149,33.0498,33.0589,78527.0
2021-06-03 10:40:00,36.66,36.7,36.61,36.69,85939.0,33.0589,33.0949,33.0138,33.0859,85939.0
2021-06-03 10:50:00,36.7,36.81,36.69,36.8,32251.0,33.0949,33.1941,33.0859,33.1851,32251.0
2021-06-03 11:00:00,36.8,36.95,36.79,36.95,50637.0,33.1851,33.3204,33.1761,33.3204,50637.0
2021-06-03 11:10:00,36.95,36.96,36.88,36.88,36122.0,33.3204,33.3294,33.2572,33.2572,36122.0
2021-06-03 11:20:00,36.89,36.95,36.87,36.91,72188.0,33.2663,33.3204,33.2482,33.2843,72188.0
2021-06-03 11:30:00,36.9,36.94,36.84,36.84,65020.0,33.2753,33.3113,33.2212,33.2212,65020.0
2021-06-03 11:40:00,36.84,36.88,36.82,36.86,73570.0,33.2212,33.2572,33.2031,33.2392,73570.0
2021-06-03 11:50:00,36.86,36.91,36.82,36.91,59665.0,33.2392,33.2843,33.2031,33.2843,59665.0
2021-06-03 12:00:00,36.9,36.93,36.86,36.89,40536.0,33.2753,33.3023,33.2392,33.2663,40536.0
2021-06-03 12:10:00,36.88,36.88,36.78,36.79,57029.0,33.2572,33.2572,33.1671,33.1761,57029.0
2021-06-03 12:20:00,36.79,36.81,36.75,36.76,29058.0,33.1761,33.1941,33.14,33.149,29058.0
2021-06-03 12:30:00,36.76,36.81,36.75,36.81,36098.0,33.149,33.1941,33.14,33.1941,36098.0
2021-06-03 12:40:00,36.8,36.83,36.79,36.8,25039.0,33.1851,33.2122,33.1761,33.1851,25039.0
2021-06-03 12:50:00,36.8,36.81,36.74,36.78,40306.0,33.1851,33.1941,33.131,33.1671,40306.0
2021-06-03 13:00:00,36.78,36.79,36.74,36.77,32920.0,33.1671,33.1761,33.131,33.158,32920.0
2021-06-03 13:10:00,36.78,36.8,36.76,36.79,24735.0,33.1671,33.1851,33.149,33.1761,24735.0
2021-06-03 13:20:00,36.78,36.81,36.78,36.81,18105.0,33.1671,33.1941,33.1671,33.1941,18105.0
2021-06-03 13:30:00,36.8,36.82,36.8,36.82,23851.0,33.1851,33.2031,33.1851,33.2031,23851.0
2021-06-03 13:40:00,36.82,36.88,36.82,36.88,38904.0,33.2031,33.2572,33.2031,33.2572,38904.0
2021-06-03 13:50:00,36.88,36.88,36.86,36.86,11496.0,33.2572,33.2572,33.2392,33.2392,11496.0
2021-06-03 14:00:00,36.87,36.88,36.84,36.88,30980.0,33.2482,33.2572,33.2212,33.2572,30980.0
2021-06-03 14:10:00,36.88,36.9,36.87,36.88,38885.0,33.2572,33.2753,33.2482,33.2572,38885.0
2021-06-03 14:20:00,36.88,36.89,36.86,36.86,21821.0,33.2572,33.2663,33.2392,33.2392,21821.0
2021-06-03 14:30:00,36.87,36.89,36.85,36.86,31423.0,33.2482,33.2663,33.2302,33.2392,31423.0
2021-06-03 14:40:00,36.86,36.88,36.85,36.88,18636.0,33.2392,33.2572,33.2302,33.2572,18636.0
2021-06-03 14:50:00,36.87,36.88,36.84,36.84,21283.0,33.2482,33.2572,33.2212,33.2212,21283.0
2021-06-03 15:00:00,36.84,36.87,36.83,36.83,35522.0,33.2212,33.2482,33.2122,33.2122,35522.0
2021-06-03 15:10:00,36.84,36.88,36.82,36.88,31789.0,33.2212,33.2572,33.2031,33.2572,31789.0
2021-06-03 15:20:00,36.87,36.89,36.85,36.88,51736.0,33.2482,33.2663,33.2302,33.2572,51736.0
2021-06-03 15:30:00,36.89,36.97,36.88,36.97,68958.0,33.2663,33.3384,33.2572,33.3384,68958.0
2021-06-03 15:40:00,36.96,36.98,36.94,36.94,69286.0,33.3294,33.3474,33.3113,33.3113,69286.0
2021-06-03 15:50:00,36.95,36.97,36.91,36.92,353095.0,33.3204,33.3384,33.2843,33.2933,353095.0
2021-06-04 09:30:00,36.97,37.03,36.88,36.94,155231.0,33.3384,33.3925,33.2572,33.3113,155231.0
2021-06-04 09:40:00,36.95,37.05,36.9,36.94,146937.0,33.3204,33.4105,33.2753,33.3113,146937.0
2021-06-04 09:50:00,36.94,37.01,36.86,36.88,112639.0,33.3113,33.3745,33.2392,33.2572,112639.0
2021-06-04 10:00:00,36.88,36.99,36.87,36.98,117654.0,33.2572,33.3564,33.2482,33.3474,117654.0
2021-06-04 10:10:00,36.98,37.03,36.96,36.97,75467.0,33.3474,33.3925,33.3294,33.3384,75467.0
2021-06-04 10:20:00,36.98,37.02,36.9,36.91,97647.0,33.3474,33.3835,33.2753,33.2843,97647.0
2021-06-04 10:30:00,36.9,36.94,36.89,36.91,87520.0,33.2753,33.3113,33.2663,33.2843,87520.0
2021-06-04 10:40:00,36.91,37.04,36.91,37.02,95845.0,33.2843,33.4015,33.2843,33.3835,95845.0
2021-06-04 10:50:00,37.02,37.06,36.98,36.98,74956.0,33.3835,33.4196,33.3474,33.3474,74956.0
2021-06-04 11:00:00,36.98,37.03,36.97,36.97,89421.0,33.3474,33.3925,33.3384,33.3384,89421.0
2021-06-04 11:10:00,36.98,37.01,36.96,36.98,66662.0,33.3474,33.3745,33.3294,33.3474,66662.0
2021-06-04 11:20:00,36.98,36.99,36.9,36.97,83018.0,33.3474,33.3564,33.2753,33.3384,83018.0
2021-06-04 11:30:00,36.97,37.0,36.91,36.91,75286.0,33.3384,33.3655,33.2843,33.2843,75286.0
2021-06-04 11:40:00,36.91,36.92,36.84,36.86,83968.0,33.2843,33.2933,33.2212,33.2392,83968.0
2021-06-04 11:50:00,36.87,36.87,36.78,36.79,59078.0,33.2482,33.2482,33.1671,33.1761,59078.0
2021-06-04 12:00:00,36.79,36.88,36.79,36.84,62640.0,33.1761,33.2572,33.1761,33.2212,62640.0
2021-06-04 12:10:00,36.84,36.91,36.83,36.89,33436.0,33.2212,33.2843,33.2122,33.2663,33436.0
2021-06-04 12:20:00,36.89,36.91,36.87,36.9,24578.0,33.2663,33.2843,33.2482,33.2753,24578.0
2021-06-04 12:30:00,36.89,36.91,36.88,36.91,13962.0,33.2663,33.2843,33.2572,33.2843,13962.0
2021-06-04 12:40:00,36.91,36.94,36.88,36.91,39126.0,33.2843,33.3113,33.2572,33.2843,39126.0
2021-06-04 12:50:00,36.9,36.91,36.87,36.87,15339.0,33.2753,33.2843,33.2482,33.2482,15339.0
2021-06-04 13:00:00,36.87,36.9,36.85,36.85,32772.0,33.2482,33.2753,33.2302,33.2302,32772.0
2021-06-04 13:10:00,36.85,36.86,36.83,36.84,18794.0,33.2302,33.2392,33.2122,33.2212,18794.0
2021-06-04 13:20:00,36.83,36.84,36.8,36.8,28195.0,33.2122,33.2212,33.1851,33.1851,28195.0
2021-06-04 13:30:00,36.8,36.81,36.79,36.81,31053.0,33.1851,33.1941,33.1761,33.1941,31053.0
2021-06-04 13:40:00,36.81,36.87,36.8,36.87,55435.0,33.1941,33.2482,33.1851,33.2482,55435.0
2021-06-04 13:50:00,36.87,36.88,36.83,36.84,21898.0,33.2482,33.2572,33.2122,33.2212,21898.0
2021-06-04 14:00:00,36.84,36.88,36.83,36.88,24845.0,33.2212,33.2572,33.2122,33.2572,24845.0
2021-06-04 14:10:00,36.88,36.89,36.86,36.87,24375.0,33.2572,33.2663,33.2392,33.2482,24375.0
2021-06-04 14:20:00,36.87,36.91,36.86,36.89,28730.0,33.2482,33.2843,33.2392,33.2663,28730.0
2021-06-04 14:30:00,36.9,36.92,36.88,36.9,31216.0,33.2753,33.2933,33.2572,33.2753,31216.0
2021-06-04 14:40:00,36.91,36.91,36.87,36.88,29007.0,33.2843,33.2843,33.2482,33.2572,29007.0
2021-06-04 14:50:00,36.88,36.92,36.87,36.9,40663.0,33.2572,33.2933,33.2482,33.2753,40663.0
2021-06-04 15:00:00,36.9,36.92,36.89,36.91,24027.0,33.2753,33.2933,33.2663,33.2843,24027.0
2021-06-04 15:10:00,36.91,36.95,36.9,36.94,43589.0,33.2843,33.3204,33.2753,33.3113,43589.0
2021-06-04 15:20:00,36.93,36.95,36.91,36.95,56105.0,33.3023,33.3204,33.2843,33.3204,56105.0
2021-06-04 15:30:00,36.95,36.95,36.91,36.91,62454.0,33.3204,33.3204,33.2843,33.2843,62454.0
2021-06-04 15:40:00,36.91,36.93,36.9,36.92,112453.0,33.2843,33.3023,33.2753,33.2933,112453.0
2021-06-04 15:50:00,36.92,36.95,36.88,36.91,356823.0,33.2933,33.3204,33.2572,33.2843,356823.0
2021-06-07 09:30:00,36.92,36.92,36.73,36.91,122286.0,33.2933,33.2933,33.122,33.2843,122286.0
2021-06-07 09:40:00,36.9,36.9,36.84,36.88,67150.0,33.2753,33.2753,33.2212,33.2572,67150.0
2021-06-07 09:50:00,36.9,36.93,36.86,36.93,35886.0,33.2753,33.3023,33.2392,33.3023,35886.0
2021-06-07 10:00:00,36.93,36.95,36.87,36.88,21884.0,33.3023,33.3204,33.2482,33.2572,21884.0
2021-06-07 10:10:00,36.89,36.91,36.85,36.88,23177.0,33.2663,33.2843,33.2302,33.2572,23177.0
2021-06-07 10:20:00,36.87,36.89,36.82,36.86,28411.0,33.2482,33.2663,33.2031,33.2392,28411.0
2021-06-07 10:30:00,36.86,36.87,36.76,36.76,17663.0,33.2392,33.2482,33.149,33.149,17663.0
2021-06-07 10:40:00,36.76,36.79,36.74,36.76,22158.0,33.149,33.1761,33.131,33.149,22158.0
2021-06-07 10:50:00,36.76,36.79,36.72,36.74,36977.0,33.149,33.1761,33.113,33.131,36977.0
2021-06-07 11:00:00,36.75,36.78,36.7,36.74,80409.0,33.14,33.1671,33.0949,33.131,80409.0
2021-06-07 11:10:00,36.75,36.8,36.74,36.78,78653.0,33.14,33.1851,33.131,33.1671,78653.0
2021-06-07 11:20:00,36.79,36.8,36.72,36.72,32063.0,33.1761,33.1851,33.113,33.113,32063.0
2021-06-07 11:30:00,36.73,36.78,36.72,36.75,27024.0,33.122,33.1671,33.113,33.14,27024.0
2021-06-07 11:40:00,36.75,36.76,36.72,36.75,41845.0,33.14,33.149,33.113,33.14,41845.0
2021-06-07 11:50:00,36.75,36.8,36.75,36.79,33871.0,33.14,33.1851,33.14,33.1761,33871.0
2021-06-07 12:00:00,36.79,36.79,36.72,36.77,46847.0,33.1761,33.1761,33.113,33.158,46847.0
2021-06-07 12:10:00,36.77,36.77,36.72,36.74,21511.0,33.158,33.158,33.113,33.131,21511.0
2021-06-07 12:20:00,36.73,36.74,36.7,36.71,13873.0,33.122,33.131,33.0949,33.1039,13873.0
2021-06-07 12:30:00,36.71,36.72,36.69,36.71,18955.0,33.1039,33.113,33.0859,33.1039,18955.0
2021-06-07 12:40:00,36.72,36.76,36.71,36.76,12695.0,33.113,33.149,33.1039,33.149,12695.0
2021-06-07 12:50:00,36.76,36.76,36.75,36.75,6745.0,33.149,33.149,33.14,33.14,6745.0
2021-06-07 13:00:00,36.76,36.78,36.74,36.75,21199.0,33.149,33.1671,33.131,33.14,21199.0
2021-06-07 13:10:00,36.75,36.79,36.74,36.74,21131.0,33.14,33.1761,33.131,33.131,21131.0
2021-06-07 13:20:00,36.74,36.76,36.68,36.7,63144.0,33.131,33.149,33.0769,33.0949,63144.0
2021-06-07 13:30:00,36.7,36.73,36.69,36.73,21691.0,33.0949,33.122,33.0859,33.122,21691.0
2021-06-07 13:40:00,36.73,36.73,36.7,36.72,35536.0,33.122,33.122,33.0949,33.113,35536.0
2021-06-07 13:50:00,36.72,36.74,36.71,36.73,23873.0,33.113,33.131,33.1039,33.122,23873.0
2021-06-07 14:00:00,36.73,36.76,36.72,36.73,16889.0,33.122,33.149,33.113,33.122,16889.0
2021-06-07 14:10:00,36.73,36.74,36.72,36.74,8831.0,33.122,33.131,33.113,33.131,8831.0
2021-06-07 14:20:00,36.75,36.76,36.74,36.76,12713.0,33.14,33.149,33.131,33.149,12713.0
2021-06-07 14:30:00,36.76,36.78,36.75,36.78,14161.0,33.149,33.1671,33.14,33.1671,14161.0
2021-06-07 14:40:00,36.77,36.81,36.77,36.81,9045.0,33.158,33.1941,33.158,33.1941,9045.0
2021-06-07 14:50:00,36.81,36.82,36.78,36.79,23802.0,33.1941,33.2031,33.1671,33.1761,23802.0
2021-06-07 15:00:00,36.8,36.82,36.79,36.82,13515.0,33.1851,33.2031,33.1761,33.2031,13515.0
2021-06-07 15:10:00,36.82,36.87,36.81,36.87,29944.0,33.2031,33.2482,33.1941,33.2482,29944.0
2021-06-07 15:20:00,36.86,36.88,36.83,36.84,59361.0,33.2392,33.2572,33.2122,33.2212,59361.0
2021-06-07 15:30:00,36.83,36.84,36.8,36.81,50481.0,33.2122,33.2212,33.1851,33.1941,50481.0
2021-06-07 15:40:00,36.81,36.83,36.8,36.83,39314.0,33.1941,33.2122,33.1851,33.2122,39314.0
2021-06-07 15:50:00,36.83,36.85,36.82,36.85,157193.0,33.2122,33.2302,33.2031,33.2302,157193.0
2021-06-08 09:30:00,35.42,35.49,35.22,35.42,1391465.0,31.9407,32.0038,31.7603,31.9407,1391465.0
2021-06-08 09:40:00,35.43,35.48,35.34,35.37,537930.0,31.9497,31.9948,31.8685,31.8956,537930.0
2021-06-08 09:50:00,35.36,35.37,35.0,35.01,530122.0,31.8866,31.8956,31.5619,31.5709,530122.0
2021-06-08 10:00:00,35.01,35.06,34.91,34.98,975523.0,31.5709,31.616,31.4808,31.5439,975523.0
2021-06-08 10:10:00,34.97,35.06,34.78,34.98,960145.0,31.5349,31.616,31.3635,31.5439,960145.0
2021-06-08 10:20:00,34.98,35.1,34.93,34.95,646472.0,31.5439,31.6521,31.4988,31.5168,646472.0
2021-06-08 10:30:00,34.95,34.97,34.65,34.7,984046.0,31.5168,31.5349,31.2463,31.2914,984046.0
2021-06-08 10:40:00,34.7,35.06,34.7,34.99,397309.0,31.2914,31.616,31.2914,31.5529,397309.0
2021-06-08 10:50:00,34.99,35.33,34.99,35.25,540102.0,31.5529,31.8595,31.5529,31.7874,540102.0
2021-06-08 11:00:00,35.25,35.33,35.16,35.27,369617.0,31.7874,31.8595,31.7062,31.8054,369617.0
2021-06-08 11:10:00,35.27,35.29,35.19,35.23,308364.0,31.8054,31.8234,31.7333,31.7693,308364.0
2021-06-08 11:20:00,35.23,35.29,35.12,35.23,219958.0,31.7693,31.8234,31.6701,31.7693,219958.0
2021-06-08 11:30:00,35.22,35.29,35.2,35.29,139010.0,31.7603,31.8234,31.7423,31.8234,139010.0
2021-06-08 11:40:00,35.29,35.41,35.26,35.39,403279.0,31.8234,31.9316,31.7964,31.9136,403279.0
2021-06-08 11:50:00,35.38,35.45,35.3,35.44,226911.0,31.9046,31.9677,31.8324,31.9587,226911.0
2021-06-08 12:00:00,35.45,35.5,35.41,35.44,233534.0,31.9677,32.0128,31.9316,31.9587,233534.0
2021-06-08 12:10:00,35.44,35.47,35.28,35.29,232521.0,31.9587,31.9857,31.8144,31.8234,232521.0
2021-06-08 12:20:00,35.29,35.41,35.27,35.4,173210.0,31.8234,31.9316,31.8054,31.9226,173210.0
2021-06-08 12:30:00,35.4,35.46,35.38,35.43,151189.0,31.9226,31.9767,31.9046,31.9497,151189.0
2021-06-08 12:40:00,35.43,35.46,35.35,35.39,232536.0,31.9497,31.9767,31.8775,31.9136,232536.0
2021-06-08 12:50:00,35.39,35.43,35.35,35.38,169443.0,31.9136,31.9497,31.8775,31.9046,169443.0
2021-06-08 13:00:00,35.38,35.5,35.37,35.5,224948.0,31.9046,32.0128,31.8956,32.0128,224948.0
2021-06-08 13:10:00,35.5,35.5,35.46,35.5,269076.0,32.0128,32.0128,31.9767,32.0128,269076.0
2021-06-08 13:20:00,35.49,35.53,35.47,35.52,528684.0,32.0038,32.0399,31.9857,32.0308,528684.0
2021-06-08 13:30:00,35.52,35.56,35.45,35.47,254783.0,32.0308,32.0669,31.9677,31.9857,254783.0
2021-06-08 13:40:00,35.47,35.5,35.44,35.5,158159.0,31.9857,32.0128,31.9587,32.0128,158159.0
2021-06-08 13:50:00,35.5,35.55,35.47,35.48,230902.0,32.0128,32.0579,31.9857,31.9948,230902.0
2021-06-08 14:00:00,35.48,35.48,35.35,35.43,151146.0,31.9948,31.9948,31.8775,31.9497,151146.0
2021-06-08 14:10:00,35.42,35.46,35.41,35.44,89494.0,31.9407,31.9767,31.9316,31.9587,89494.0
2021-06-08 14:20:00,35.44,35.5,35.44,35.47,116161.0,31.9587,32.0128,31.9587,31.9857,116161.0
2021-06-08 14:30:00,35.47,35.49,35.44,35.45,88290.0,31.9857,32.0038,31.9587,31.9677,88290.0
2021-06-08 14:40:00,35.45,35.45,35.37,35.41,174153.0,31.9677,31.9677,31.8956,31.9316,174153.0
2021-06-08 14:50:00,35.41,35.41,35.37,35.37,128325.0,31.9316,31.9316,31.8956,31.8956,128325.0
2021-06-08 15:00:00,35.38,35.41,35.35,35.41,163714.0,31.9046,31.9316,31.8775,31.9316,163714.0
2021-06-08 15:10:00,35.4,35.42,35.39,35.4,83895.0,31.9226,31.9407,31.9136,31.9226,83895.0
2021-06-08 15:20:00,35.4,35.41,35.35,35.39,128343.0,31.9226,31.9316,31.8775,31.9136,128343.0
2021-06-08 15:30:00,35.39,35.39,35.25,35.26,277315.0,31.9136,31.9136,31.7874,31.7964,277315.0
2021-06-08 15:40:00,35.25,35.29,35.22,35.28,334650.0,31.7874,31.8234,31.7603,31.8144,334650.0
2021-06-08 15:50:00,35.28,35.36,35.23,35.24,1052311.0,31.8144,31.8866,31.7693,31.7783,1052311.0
2021-06-09 09:30:00,35.3,35.33,35.01,35.26,235406.0,31.8324,31.8595,31.5709,31.7964,235406.0
2021-06-09 09:40:00,35.25,35.34,35.23,35.29,150555.0,31.7874,31.8685,31.7693,31.8234,150555.0
2021-06-09 09:50:00,35.3,35.34,35.22,35.22,159869.0,31.8324,31.8685,31.7603,31.7603,159869.0
2021-06-09 10:00:00,35.23,35.24,35.11,35.12,199261.0,31.7693,31.7783,31.6611,31.6701,199261.0
2021-06-09 10:10:00,35.12,35.12,34.94,35.02,240737.0,31.6701,31.6701,31.5078,31.58,240737.0
2021-06-09 10:20:00,35.02,35.03,34.96,35.0,70680.0,31.58,31.589,31.5258,31.5619,70680.0
2021-06-09 10:30:00,35.0,35.08,34.98,35.08,113096.0,31.5619,31.6341,31.5439,31.6341,113096.0
2021-06-09 10:40:00,35.08,35.1,35.01,35.1,125465.0,31.6341,31.6521,31.5709,31.6521,125465.0
2021-06-09 10:50:00,35.1,35.23,35.1,35.23,74704.0,31.6521,31.7693,31.6521,31.7693,74704.0
2021-06-09 11:00:00,35.25,35.25,35.17,35.21,98645.0,31.7874,31.7874,31.7152,31.7513,98645.0
2021-06-09 11:10:00,35.21,35.27,35.21,35.26,58010.0,31.7513,31.8054,31.7513,31.7964,58010.0
2021-06-09 11:20:00,35.26,35.26,35.18,35.19,71277.0,31.7964,31.7964,31.7242,31.7333,71277.0
2021-06-09 11:30:00,35.19,35.22,35.17,35.22,60132.0,31.7333,31.7603,31.7152,31.7603,60132.0
2021-06-09 11:40:00,35.22,35.23,35.16,35.17,54003.0,31.7603,31.7693,31.7062,31.7152,54003.0
2021-06-09 11:50:00,35.16,35.19,35.11,35.15,105660.0,31.7062,31.7333,31.6611,31.6972,105660.0
2021-06-09 12:00:00,35.16,35.17,35.14,35.15,56096.0,31.7062,31.7152,31.6882,31.6972,56096.0
2021-06-09 12:10:00,35.15,35.16,35.12,35.14,55464.0,31.6972,31.7062,31.6701,31.6882,55464.0
2021-06-09 12:20:00,35.14,35.14,35.06,35.08,85794.0,31.6882,31.6882,31.616,31.6341,85794.0
2021-06-09 12:30:00,35.07,35.12,35.07,35.12,35324.0,31.625,31.6701,31.625,31.6701,35324.0
2021-06-09 12:40:00,35.12,35.12,35.09,35.12,36747.0,31.6701,31.6701,31.6431,31.6701,36747.0
2021-06-09 12:50:00,35.11,35.14,35.11,35.14,32936.0,31.6611,31.6882,31.6611,31.6882,32936.0
2021-06-09 13:00:00,35.14,35.18,35.13,35.14,48827.0,31.6882,31.7242,31.6791,31.6882,48827.0
2021-06-09 13:10:00,35.14,35.15,35.09,35.14,71102.0,31.6882,31.6972,31.6431,31.6882,71102.0
2021-06-09 13:20:00,35.14,35.2,35.13,35.18,63208.0,31.6882,31.7423,31.6791,31.7242,63208.0
2021-06-09 13:30:00,35.19,35.27,35.18,35.25,85879.0,31.7333,31.8054,31.7242,31.7874,85879.0
2021-06-09 13:40:00,35.25,35.27,35.23,35.26,44614.0,31.7874,31.8054,31.7693,31.7964,44614.0
2021-06-09 13:50:00,35.26,35.27,35.23,35.25,37082.0,31.7964,31.8054,31.7693,31.7874,37082.0
2021-06-09 14:00:00,35.25,35.25,35.2,35.2,65294.0,31.7874,31.7874,31.7423,31.7423,65294.0
2021-06-09 14:10:00,35.2,35.22,35.19,35.2,79368.0,31.7423,31.7603,31.7333,31.7423,79368.0
2021-06-09 14:20:00,35.2,35.25,35.2,35.25,62135.0,31.7423,31.7874,31.7423,31.7874,62135.0
2021-06-09 14:30:00,35.25,35.27,35.23,35.25,78954.0,31.7874,31.8054,31.7693,31.7874,78954.0
2021-06-09 14:40:00,35.25,35.26,35.15,35.15,86267.0,31.7874,31.7964,31.6972,31.6972,86267.0
2021-06-09 14:50:00,35.16,35.16,35.12,35.13,60168.0,31.7062,31.7062,31.6701,31.6791,60168.0
2021-06-09 15:00:00,35.14,35.14,35.1,35.11,51148.0,31.6882,31.6882,31.6521,31.6611,51148.0
2021-06-09 15:10:00,35.11,35.14,35.1,35.14,54340.0,31.6611,31.6882,31.6521,31.6882,54340.0
2021-06-09 15:20:00,35.14,35.16,35.1,35.1,79429.0,31.6882,31.7062,31.6521,31.6521,79429.0
2021-06-09 15:30:00,35.1,35.11,35.0,35.04,181359.0,31.6521,31.6611,31.5619,31.598,181359.0
2021-06-09 15:40:00,35.04,35.04,34.95,34.95,248132.0,31.598,31.598,31.5168,31.5168,248132.0
2021-06-09 15:50:00,34.95,35.01,34.95,34.98,621529.0,31.5168,31.5709,31.5168,31.5439,621529.0
2021-06-10 09:30:00,34.98,35.34,34.98,35.12,105797.0,31.5439,31.8685,31.5439,31.6701,105797.0
2021-06-10 09:40:00,35.12,35.13,35.03,35.08,117725.0,31.6701,31.6791,31.589,31.6341,117725.0
2021-06-10 09:50:00,35.07,35.16,35.03,35.15,201958.0,31.625,31.7062,31.589,31.6972,201958.0
2021-06-10 10:00:00,35.16,35.23,35.14,35.16,90360.0,31.7062,31.7693,31.6882,31.7062,90360.0
2021-06-10 10:10:00,35.15,35.25,35.15,35.2,72047.0,31.6972,31.7874,31.6972,31.7423,72047.0
2021-06-10 10:20:00,35.19,35.23,35.18,35.2,55374.0,31.7333,31.7693,31.7242,31.7423,55374.0
2021-06-10 10:30:00,35.21,35.24,35.13,35.18,259059.0,31.7513,31.7783,31.6791,31.7242,259059.0
2021-06-10 10:40:00,35.18,35.18,35.1,35.11,146125.0,31.7242,31.7242,31.6521,31.6611,146125.0
2021-06-10 10:50:00,35.11,35.11,34.99,35.02,156983.0,31.6611,31.6611,31.5529,31.58,156983.0
2021-06-10 11:00:00,35.02,35.14,35.0,35.14,100205.0,31.58,31.6882,31.5619,31.6882,100205.0
2021-06-10 11:10:00,35.14,35.19,35.13,35.16,76672.0,31.6882,31.7333,31.6791,31.7062,76672.0
2021-06-10 11:20:00,35.16,35.26,35.14,35.23,68447.0,31.7062,31.7964,31.6882,31.7693,68447.0
2021-06-10 11:30:00,35.22,35.25,35.2,35.22,143711.0,31.7603,31.7874,31.7423,31.7603,143711.0
2021-06-10 11:40:00,35.22,35.24,35.2,35.23,32030.0,31.7603,31.7783,31.7423,31.7693,32030.0
2021-06-10 11:50:00,35.23,35.25,35.21,35.25,55527.0,31.7693,31.7874,31.7513,31.7874,55527.0
2021-06-10 12:00:00,35.25,35.29,35.24,35.25,76230.0,31.7874,31.8234,31.7783,31.7874,76230.0
2021-06-10 12:10:00,35.25,35.26,35.16,35.2,60781.0,31.7874,31.7964,31.7062,31.7423,60781.0
2021-06-10 12:20:00,35.2,35.2,35.15,35.17,49054.0,31.7423,31.7423,31.6972,31.7152,49054.0
2021-06-10 12:30:00,35.18,35.23,35.17,35.22,34409.0,31.7242,31.7693,31.7152,31.7603,34409.0
2021-06-10 12:40:00,35.22,35.22,35.17,35.18,111006.0,31.7603,31.7603,31.7152,31.7242,111006.0
2021-06-10 12:50:00,35.18,35.19,35.16,35.16,18340.0,31.7242,31.7333,31.7062,31.7062,18340.0
2021-06-10 13:00:00,35.16,35.17,35.14,35.17,29449.0,31.7062,31.7152,31.6882,31.7152,29449.0
2021-06-10 13:10:00,35.16,35.18,35.14,35.15,43847.0,31.7062,31.7242,31.6882,31.6972,43847.0
2021-06-10 13:20:00,35.15,35.15,35.12,35.14,34288.0,31.6972,31.6972,31.6701,31.6882,34288.0
2021-06-10 13:30:00,35.15,35.15,35.11,35.12,34412.0,31.6972,31.6972,31.6611,31.6701,34412.0
2021-06-10 13:40:00,35.12,35.14,35.1,35.12,36898.0,31.6701,31.6882,31.6521,31.6701,36898.0
2021-06-10 13:50:00,35.11,35.16,35.11,35.15,38233.0,31.6611,31.7062,31.6611,31.6972,38233.0
2021-06-10 14:00:00,35.15,35.15,35.05,35.05,118168.0,31.6972,31.6972,31.607,31.607,118168.0
2021-06-10 14:10:00,35.05,35.08,35.04,35.04,66397.0,31.607,31.6341,31.598,31.598,66397.0
2021-06-10 14:20:00,35.05,35.05,34.94,34.95,127986.0,31.607,31.607,31.5078,31.5168,127986.0
2021-06-10 14:30:00,34.95,35.03,34.9,35.03,196666.0,31.5168,31.589,31.4717,31.589,196666.0
2021-06-10 14:40:00,35.02,35.04,34.99,35.03,68664.0,31.58,31.598,31.5529,31.589,68664.0
2021-06-10 14:50:00,35.03,35.04,34.99,34.99,64174.0,31.589,31.598,31.5529,31.5529,64174.0
2021-06-10 15:00:00,34.99,35.02,34.98,35.01,72610.0,31.5529,31.58,31.5439,31.5709,72610.0
2021-06-10 15:10:00,35.01,35.07,35.0,35.02,69156.0,31.5709,31.625,31.5619,31.58,69156.0
2021-06-10 15:20:00,35.02,35.03,34.97,34.97,152418.0,31.58,31.589,31.5349,31.5349,152418.0
2021-06-10 15:30:00,34.97,34.97,34.93,34.95,168506.0,31.5349,31.5349,31.4988,31.5168,168506.0
2021-06-10 15:40:00,34.94,34.97,34.92,34.93,170637.0,31.5078,31.5349,31.4898,31.4988,170637.0
2021-06-10 15:50:00,34.93,34.96,34.91,34.93,568053.0,31.4988,31.5258,31.4808,31.4988,568053.0
2021-06-11 09:30:00,34.97,35.02,34.79,34.91,108824.0,31.5349,31.58,31.3725,31.4808,108824.0
2021-06-11 09:40:00,34.89,34.92,34.8,34.82,69446.0,31.4627,31.4898,31.3816,31.3996,69446.0
2021-06-11 09:50:00,34.81,34.92,34.81,34.84,127881.0,31.3906,31.4898,31.3906,31.4176,127881.0
2021-06-11 10:00:00,34.85,34.97,34.85,34.96,80655.0,31.4267,31.5349,31.4267,31.5258,80655.0
2021-06-11 10:10:00,34.97,35.03,34.94,35.03,68208.0,31.5349,31.589,31.5078,31.589,68208.0
2021-06-11 10:20:00,35.03,35.05,35.0,35.03,48440.0,31.589,31.607,31.5619,31.589,48440.0
2021-06-11 10:30:00,35.04,35.07,35.0,35.01,56835.0,31.598,31.625,31.5619,31.5709,56835.0
2021-06-11 10:40:00,35.01,35.06,35.0,35.06,68629.0,31.5709,31.616,31.5619,31.616,68629.0
2021-06-11 10:50:00,35.05,35.09,35.04,35.07,121656.0,31.607,31.6431,31.598,31.625,121656.0
2021-06-11 11:00:00,35.07,35.1,35.04,35.08,83075.0,31.625,31.6521,31.598,31.6341,83075.0
2021-06-11 11:10:00,35.08,35.09,35.06,35.08,37974.0,31.6341,31.6431,31.616,31.6341,37974.0
2021-06-11 11:20:00,35.08,35.08,35.02,35.04,36600.0,31.6341,31.6341,31.58,31.598,36600.0
2021-06-11 11:30:00,35.04,35.06,35.03,35.05,26150.0,31.598,31.616,31.589,31.607,26150.0
2021-06-11 11:40:00,35.05,35.05,35.02,35.02,22613.0,31.607,31.607,31.58,31.58,22613.0
2021-06-11 11:50:00,35.02,35.04,35.0,35.01,26372.0,31.58,31.598,31.5619,31.5709,26372.0
2021-06-11 12:00:00,35.0,35.07,35.0,35.07,47874.0,31.5619,31.625,31.5619,31.625,47874.0
2021-06-11 12:10:00,35.07,35.13,35.06,35.12,77624.0,31.625,31.6791,31.616,31.6701,77624.0
2021-06-11 12:20:00,35.13,35.13,35.08,35.11,75896.0,31.6791,31.6791,31.6341,31.6611,75896.0
2021-06-11 12:30:00,35.1,35.11,35.08,35.09,30139.0,31.6521,31.6611,31.6341,31.6431,30139.0
2021-06-11 12:40:00,35.09,35.09,35.05,35.05,42470.0,31.6431,31.6431,31.607,31.607,42470.0
2021-06-11 12:50:00,35.05,35.06,35.03,35.04,21929.0,31.607,31.616,31.589,31.598,21929.0
2021-06-11 13:00:00,35.03,35.04,35.01,35.01,49350.0,31.589,31.598,31.5709,31.5709,49350.0
2021-06-11 13:10:00,35.01,35.05,35.01,35.05,73926.0,31.5709,31.607,31.5709,31.607,73926.0
2021-06-11 13:20:00,35.05,35.11,35.04,35.08,53173.0,31.607,31.6611,31.598,31.6341,53173.0
2021-06-11 13:30:00,35.08,35.08,35.04,35.05,43388.0,31.6341,31.6341,31.598,31.607,43388.0
2021-06-11 13:40:00,35.05,35.06,35.04,35.05,37436.0,31.607,31.616,31.598,31.607,37436.0
2021-06-11 13:50:00,35.05,35.1,35.04,35.09,33638.0,31.607,31.6521,31.598,31.6431,33638.0
2021-06-11 14:00:00,35.09,35.13,35.08,35.13,24632.0,31.6431,31.6791,31.6341,31.6791,24632.0
2021-06-11 14:10:00,35.13,35.13,35.11,35.13,46789.0,31.6791,31.6791,31.6611,31.6791,46789.0
2021-06-11 14:20:00,35.13,35.19,35.11,35.18,60049.0,31.6791,31.7333,31.6611,31.7242,60049.0
2021-06-11 14:30:00,35.19,35.19,35.17,35.17,40007.0,31.7333,31.7333,31.7152,31.7152,40007.0
2021-06-11 14:40:00,35.17,35.18,35.12,35.13,105469.0,31.7152,31.7242,31.6701,31.6791,105469.0
2021-06-11 14:50:00,35.13,35.16,35.12,35.14,38731.0,31.6791,31.7062,31.6701,31.6882,38731.0
2021-06-11 15:00:00,35.14,35.14,35.09,35.11,88860.0,31.6882,31.6882,31.6431,31.6611,88860.0
2021-06-11 15:10:00,35.11,35.12,35.1,35.12,39592.0,31.6611,31.6701,31.6521,31.6701,39592.0
2021-06-11 15:20:00,35.12,35.14,35.1,35.11,63310.0,31.6701,31.6882,31.6521,31.6611,63310.0
2021-06-11 15:30:00,35.1,35.11,35.08,35.1,69108.0,31.6521,31.6611,31.6341,31.6521,69108.0
2021-06-11 15:40:00,35.09,35.13,35.07,35.09,123877.0,31.6431,31.6791,31.625,31.6431,123877.0
2021-06-11 15:50:00,35.1,35.23,35.0,35.21,869944.0,31.6521,31.7693,31.5619,31.7513,869944.0
2021-06-14 09:30:00,35.15,35.17,34.92,34.94,122613.0,31.6972,31.7152,31.4898,31.5078,122613.0
2021-06-14 09:40:00,34.94,34.97,34.87,34.89,88683.0,31.5078,31.5349,31.4447,31.4627,88683.0
2021-06-14 09:50:00,34.89,34.92,34.83,34.88,86159.0,31.4627,31.4898,31.4086,31.4537,86159.0
2021-06-14 10:00:00,34.89,34.89,34.82,34.88,41601.0,31.4627,31.4627,31.3996,31.4537,41601.0
2021-06-14 10:10:00,34.87,34.87,34.75,34.76,47766.0,31.4447,31.4447,31.3365,31.3455,47766.0
2021-06-14 10:20:00,34.77,34.88,34.74,34.88,72077.0,31.3545,31.4537,31.3275,31.4537,72077.0
2021-06-14 10:30:00,34.88,34.89,34.84,34.86,45126.0,31.4537,31.4627,31.4176,31.4357,45126.0
2021-06-14 10:40:00,34.85,34.85,34.73,34.75,111288.0,31.4267,31.4267,31.3184,31.3365,111288.0
2021-06-14 10:50:00,34.76,34.77,34.73,34.75,73616.0,31.3455,31.3545,31.3184,31.3365,73616.0
2021-06-14 11:00:00,34.75,34.78,34.74,34.75,31357.0,31.3365,31.3635,31.3275,31.3365,31357.0
2021-06-14 11:10:00,34.75,34.78,34.74,34.76,50205.0,31.3365,31.3635,31.3275,31.3455,50205.0
2021-06-14 11:20:00,34.76,34.76,34.73,34.75,48105.0,31.3455,31.3455,31.3184,31.3365,48105.0
2021-06-14 11:30:00,34.75,34.77,34.73,34.76,48425.0,31.3365,31.3545,31.3184,31.3455,48425.0
2021-06-14 11:40:00,34.76,34.79,34.74,34.75,68434.0,31.3455,31.3725,31.3275,31.3365,68434.0
2021-06-14 11:50:00,34.75,34.76,34.67,34.68,60930.0,31.3365,31.3455,31.2643,31.2734,60930.0
2021-06-14 12:00:00,34.68,34.68,34.64,34.66,69251.0,31.2734,31.2734,31.2373,31.2553,69251.0
2021-06-14 12:10:00,34.65,34.66,34.54,34.57,115288.0,31.2463,31.2553,31.1471,31.1742,115288.0
2021-06-14 12:20:00,34.56,34.64,34.56,34.6,84541.0,31.1651,31.2373,31.1651,31.2012,84541.0
2021-06-14 12:30:00,34.6,34.64,34.59,34.63,128947.0,31.2012,31.2373,31.1922,31.2283,128947.0
2021-06-14 12:40:00,34.62,34.73,34.62,34.66,277610.0,31.2192,31.3184,31.2192,31.2553,277610.0
2021-06-14 12:50:00,34.66,34.66,34.64,34.64,16396.0,31.2553,31.2553,31.2373,31.2373,16396.0
2021-06-14 13:00:00,34.64,34.65,34.61,34.62,32247.0,31.2373,31.2463,31.2102,31.2192,32247.0
2021-06-14 13:10:00,34.62,34.63,34.55,34.59,136955.0,31.2192,31.2283,31.1561,31.1922,136955.0
2021-06-14 13:20:00,34.59,34.61,34.57,34.58,87783.0,31.1922,31.2102,31.1742,31.1832,87783.0
2021-06-14 13:30:00,34.58,34.66,34.57,34.64,88962.0,31.1832,31.2553,31.1742,31.2373,88962.0
2021-06-14 13:40:00,34.65,34.66,34.63,34.66,19812.0,31.2463,31.2553,31.2283,31.2553,19812.0
2021-06-14 13:50:00,34.66,34.75,34.65,34.73,57478.0,31.2553,31.3365,31.2463,31.3184,57478.0
2021-06-14 14:00:00,34.73,34.76,34.7,34.76,59171.0,31.3184,31.3455,31.2914,31.3455,59171.0
2021-06-14 14:10:00,34.76,34.77,34.74,34.75,32894.0,31.3455,31.3545,31.3275,31.3365,32894.0
2021-06-14 14:20:00,34.76,34.81,34.75,34.8,43147.0,31.3455,31.3906,31.3365,31.3816,43147.0
2021-06-14 14:30:00,34.8,34.84,34.8,34.83,29189.0,31.3816,31.4176,31.3816,31.4086,29189.0
2021-06-14 14:40:00,34.83,34.85,34.81,34.81,46386.0,31.4086,31.4267,31.3906,31.3906,46386.0
2021-06-14 14:50:00,34.82,34.82,34.79,34.8,71032.0,31.3996,31.3996,31.3725,31.3816,71032.0
2021-06-14 15:00:00,34.8,34.84,34.79,34.83,61158.0,31.3816,31.4176,31.3725,31.4086,61158.0
2021-06-14 15:10:00,34.83,34.87,34.83,34.86,65688.0,31.4086,31.4447,31.4086,31.4357,65688.0
2021-06-14 15:20:00,34.87,34.91,34.86,34.91,122824.0,31.4447,31.4808,31.4357,31.4808,122824.0
2021-06-14 15:30:00,34.91,34.92,34.88,34.89,75159.0,31.4808,31.4898,31.4537,31.4627,75159.0
2021-06-14 15:40:00,34.89,34.93,34.88,34.93,191945.0,31.4627,31.4988,31.4537,31.4988,191945.0
2021-06-14 15:50:00,34.92,34.97,34.84,34.85,949160.0,31.4898,31.5349,31.4176,31.4267,949160.0
2021-06-15 09:30:00,35.0,35.03,34.87,34.88,105889.0,31.5619,31.589,31.4447,31.4537,105889.0
2021-06-15 09:40:00,34.88,34.88,34.73,34.74,33548.0,31.4537,31.4537,31.3184,31.3275,33548.0
2021-06-15 09:50:00,34.75,34.8,34.69,34.74,81424.0,31.3365,31.3816,31.2824,31.3275,81424.0
2021-06-15 10:00:00,34.74,34.9,34.74,34.89,128325.0,31.3275,31.4717,31.3275,31.4627,128325.0
2021-06-15 10:10:00,34.89,34.91,34.77,34.77,65032.0,31.4627,31.4808,31.3545,31.3545,65032.0
2021-06-15 10:20:00,34.77,34.86,34.76,34.86,33985.0,31.3545,31.4357,31.3455,31.4357,33985.0
2021-06-15 10:30:00,34.85,34.85,34.77,34.78,26391.0,31.4267,31.4267,31.3545,31.3635,26391.0
2021-06-15 10:40:00,34.78,34.8,34.78,34.79,23810.0,31.3635,31.3816,31.3635,31.3725,23810.0
2021-06-15 10:50:00,34.79,34.79,34.73,34.73,38281.0,31.3725,31.3725,31.3184,31.3184,38281.0
2021-06-15 11:00:00,34.73,34.73,34.62,34.64,257415.0,31.3184,31.3184,31.2192,31.2373,257415.0
2021-06-15 11:10:00,34.63,34.65,34.58,34.59,224244.0,31.2283,31.2463,31.1832,31.1922,224244.0
2021-06-15 11:20:00,34.59,34.63,34.58,34.6,189421.0,31.1922,31.2283,31.1832,31.2012,189421.0
2021-06-15 11:30:00,34.61,34.61,34.53,34.54,236026.0,31.2102,31.2102,31.1381,31.1471,236026.0
2021-06-15 11:40:00,34.54,34.54,34.45,34.51,208091.0,31.1471,31.1471,31.0659,31.1201,208091.0
2021-06-15 11:50:00,34.51,34.51,34.46,34.48,84642.0,31.1201,31.1201,31.075,31.093,84642.0
2021-06-15 12:00:00,34.48,34.51,34.47,34.48,77997.0,31.093,31.1201,31.084,31.093,77997.0
2021-06-15 12:10:00,34.48,34.52,34.46,34.51,126884.0,31.093,31.1291,31.075,31.1201,126884.0
2021-06-15 12:20:00,34.5,34.51,34.44,34.45,93077.0,31.111,31.1201,31.0569,31.0659,93077.0
2021-06-15 12:30:00,34.44,34.48,34.42,34.43,142350.0,31.0569,31.093,31.0389,31.0479,142350.0
2021-06-15 12:40:00,34.43,34.52,34.42,34.52,72014.0,31.0479,31.1291,31.0389,31.1291,72014.0
2021-06-15 12:50:00,34.52,34.54,34.51,34.52,38542.0,31.1291,31.1471,31.1201,31.1291,38542.0
2021-06-15 13:00:00,34.52,34.58,34.5,34.51,132022.0,31.1291,31.1832,31.111,31.1201,132022.0
2021-06-15 13:10:00,34.51,34.51,34.47,34.5,53001.0,31.1201,31.1201,31.084,31.111,53001.0
2021-06-15 13:20:00,34.5,34.52,34.49,34.52,90199.0,31.111,31.1291,31.102,31.1291,90199.0
2021-06-15 13:30:00,34.52,34.58,34.49,34.58,199370.0,31.1291,31.1832,31.102,31.1832,199370.0
2021-06-15 13:40:00,34.58,34.6,34.56,34.59,74768.0,31.1832,31.2012,31.1651,31.1922,74768.0
2021-06-15 13:50:00,34.59,34.61,34.58,34.59,69366.0,31.1922,31.2102,31.1832,31.1922,69366.0
2021-06-15 14:00:00,34.59,34.6,34.5,34.58,175432.0,31.1922,31.2012,31.111,31.1832,175432.0
2021-06-15 14:10:00,34.58,34.58,34.52,34.52,87489.0,31.1832,31.1832,31.1291,31.1291,87489.0
2021-06-15 14:20:00,34.52,34.59,34.52,34.55,68034.0,31.1291,31.1922,31.1291,31.1561,68034.0
2021-06-15 14:30:00,34.55,34.56,34.48,34.48,101384.0,31.1561,31.1651,31.093,31.093,101384.0
2021-06-15 14:40:00,34.48,34.6,34.47,34.59,71858.0,31.093,31.2012,31.084,31.1922,71858.0
2021-06-15 14:50:00,34.59,34.65,34.55,34.55,101470.0,31.1922,31.2463,31.1561,31.1561,101470.0
2021-06-15 15:00:00,34.55,34.55,34.53,34.54,104924.0,31.1561,31.1561,31.1381,31.1471,104924.0
2021-06-15 15:10:00,34.54,34.6,34.53,34.57,97205.0,31.1471,31.2012,31.1381,31.1742,97205.0
2021-06-15 15:20:00,34.57,34.58,34.51,34.54,116075.0,31.1742,31.1832,31.1201,31.1471,116075.0
2021-06-15 15:30:00,34.54,34.61,34.52,34.59,242629.0,31.1471,31.2102,31.1291,31.1922,242629.0
2021-06-15 15:40:00,34.59,34.66,34.58,34.66,263032.0,31.1922,31.2553,31.1832,31.2553,263032.0
2021-06-15 15:50:00,34.65,34.7,34.61,34.68,953071.0,31.2463,31.2914,31.2102,31.2734,953071.0
2021-06-16 09:30:00,34.82,34.84,34.55,34.64,150606.0,31.3996,31.4176,31.1561,31.2373,150606.0
2021-06-16 09:40:00,34.64,34.71,34.6,34.61,106480.0,31.2373,31.3004,31.2012,31.2102,106480.0
2021-06-16 09:50:00,34.62,34.66,34.58,34.64,117116.0,31.2192,31.2553,31.1832,31.2373,117116.0
2021-06-16 10:00:00,34.63,34.63,34.51,34.53,201765.0,31.2283,31.2283,31.1201,31.1381,201765.0
2021-06-16 10:10:00,34.52,34.56,34.51,34.55,115013.0,31.1291,31.1651,31.1201,31.1561,115013.0
2021-06-16 10:20:00,34.54,34.58,34.53,34.55,112522.0,31.1471,31.1832,31.1381,31.1561,112522.0
2021-06-16 10:30:00,34.55,34.61,34.54,34.56,212809.0,31.1561,31.2102,31.1471,31.1651,212809.0
2021-06-16 10:40:00,34.56,34.59,34.55,34.58,83077.0,31.1651,31.1922,31.1561,31.1832,83077.0
2021-06-16 10:50:00,34.58,34.59,34.55,34.57,72201.0,31.1832,31.1922,31.1561,31.1742,72201.0
2021-06-16 11:00:00,34.57,34.6,34.56,34.58,106758.0,31.1742,31.2012,31.1651,31.1832,106758.0
2021-06-16 11:10:00,34.59,34.61,34.57,34.61,56135.0,31.1922,31.2102,31.1742,31.2102,56135.0
2021-06-16 11:20:00,34.61,34.61,34.55,34.57,77998.0,31.2102,31.2102,31.1561,31.1742,77998.0
2021-06-16 11:30:00,34.56,34.58,34.5,34.55,99815.0,31.1651,31.1832,31.111,31.1561,99815.0
2021-06-16 11:40:00,34.55,34.56,34.51,34.51,60353.0,31.1561,31.1651,31.1201,31.1201,60353.0
2021-06-16 11:50:00,34.52,34.54,34.5,34.54,110506.0,31.1291,31.1471,31.111,31.1471,110506.0
2021-06-16 12:00:00,34.53,34.53,34.5,34.53,160389.0,31.1381,31.1381,31.111,31.1381,160389.0
2021-06-16 12:10:00,34.52,34.56,34.52,34.55,51531.0,31.1291,31.1651,31.1291,31.1561,51531.0
2021-06-16 12:20:00,34.54,34.57,34.52,34.53,221312.0,31.1471,31.1742,31.1291,31.1381,221312.0
2021-06-16 12:30:00,34.53,34.55,34.5,34.51,77647.0,31.1381,31.1561,31.111,31.1201,77647.0
2021-06-16 12:40:00,34.51,34.54,34.5,34.52,75448.0,31.1201,31.1471,31.111,31.1291,75448.0
2021-06-16 12:50:00,34.52,34.56,34.51,34.56,37231.0,31.1291,31.1651,31.1201,31.1651,37231.0
2021-06-16 13:00:00,34.55,34.57,34.54,34.57,34434.0,31.1561,31.1742,31.1471,31.1742,34434.0
2021-06-16 13:10:00,34.57,34.57,34.53,34.53,59111.0,31.1742,31.1742,31.1381,31.1381,59111.0
2021-06-16 13:20:00,34.53,34.54,34.52,34.52,30806.0,31.1381,31.1471,31.1291,31.1291,30806.0
2021-06-16 13:30:00,34.52,34.54,34.51,34.51,84983.0,31.1291,31.1471,31.1201,31.1201,84983.0
2021-06-16 13:40:00,34.52,34.53,34.49,34.51,49076.0,31.1291,31.1381,31.102,31.1201,49076.0
2021-06-16 13:50:00,34.51,34.53,34.49,34.49,85684.0,31.1201,31.1381,31.102,31.102,85684.0
2021-06-16 14:00:00,34.49,34.5,34.32,34.41,316307.0,31.102,31.111,30.9487,31.0299,316307.0
2021-06-16 14:10:00,34.4,34.41,34.32,34.37,138674.0,31.0209,31.0299,30.9487,30.9938,138674.0
2021-06-16 14:20:00,34.36,34.4,34.35,34.38,81757.0,30.9848,31.0209,30.9758,31.0028,81757.0
2021-06-16 14:30:00,34.37,34.43,34.34,34.36,171869.0,30.9938,31.0479,30.9667,30.9848,171869.0
2021-06-16 14:40:00,34.36,34.37,34.28,34.32,211535.0,30.9848,30.9938,30.9126,30.9487,211535.0
2021-06-16 14:50:00,34.33,34.45,34.32,34.43,67932.0,30.9577,31.0659,30.9487,31.0479,67932.0
2021-06-16 15:00:00,34.43,34.47,34.43,34.45,87784.0,31.0479,31.084,31.0479,31.0659,87784.0
2021-06-16 15:10:00,34.45,34.48,34.4,34.41,108334.0,31.0659,31.093,31.0209,31.0299,108334.0
2021-06-16 15:20:00,34.41,34.43,34.35,34.35,200341.0,31.0299,31.0479,30.9758,30.9758,200341.0
2021-06-16 15:30:00,34.36,34.37,34.3,34.33,310090.0,30.9848,30.9938,30.9307,30.9577,310090.0
2021-06-16 15:40:00,34.33,34.38,34.31,34.31,357267.0,30.9577,31.0028,30.9397,30.9397,357267.0
2021-06-16 15:50:00,34.32,34.35,34.23,34.25,758085.0,30.9487,30.9758,30.8676,30.8856,758085.0
2021-06-17 09:30:00,34.16,34.4,33.96,34.32,113411.0,30.8044,31.0209,30.6241,30.9487,113411.0
2021-06-17 09:40:00,34.3,34.35,34.09,34.13,62274.0,30.9307,30.9758,30.7413,30.7774,62274.0
2021-06-17 09:50:00,34.12,34.25,34.11,34.22,74670.0,30.7684,30.8856,30.7593,30.8585,74670.0
2021-06-17 10:00:00,34.22,34.35,34.21,34.34,117054.0,30.8585,30.9758,30.8495,30.9667,117054.0
2021-06-17 10:10:00,34.35,34.37,34.29,34.32,136734.0,30.9758,30.9938,30.9217,30.9487,136734.0
2021-06-17 10:20:00,34.32,34.43,34.3,34.39,98529.0,30.9487,31.0479,30.9307,31.0118,98529.0
2021-06-17 10:30:00,34.4,34.48,34.4,34.47,118676.0,31.0209,31.093,31.0209,31.084,118676.0
2021-06-17 10:40:00,34.47,34.49,34.43,34.47,82837.0,31.084,31.102,31.0479,31.084,82837.0
2021-06-17 10:50:00,34.47,34.53,34.44,34.51,148067.0,31.084,31.1381,31.0569,31.1201,148067.0
2021-06-17 11:00:00,34.51,34.52,34.43,34.48,113067.0,31.1201,31.1291,31.0479,31.093,113067.0
2021-06-17 11:10:00,34.47,34.55,34.45,34.48,131210.0,31.084,31.1561,31.0659,31.093,131210.0
2021-06-17 11:20:00,34.48,34.5,34.45,34.47,140085.0,31.093,31.111,31.0659,31.084,140085.0
2021-06-17 11:30:00,34.47,34.58,34.46,34.48,122906.0,31.084,31.1832,31.075,31.093,122906.0
2021-06-17 11:40:00,34.49,34.61,34.48,34.61,104530.0,31.102,31.2102,31.093,31.2102,104530.0
2021-06-17 11:50:00,34.61,34.64,34.57,34.59,147285.0,31.2102,31.2373,31.1742,31.1922,147285.0
2021-06-17 12:00:00,34.59,34.6,34.54,34.57,67003.0,31.1922,31.2012,31.1471,31.1742,67003.0
2021-06-17 12:10:00,34.57,34.59,34.53,34.55,52713.0,31.1742,31.1922,31.1381,31.1561,52713.0
2021-06-17 12:20:00,34.55,34.61,34.51,34.59,126387.0,31.1561,31.2102,31.1201,31.1922,126387.0
2021-06-17 12:30:00,34.58,34.62,34.55,34.62,77539.0,31.1832,31.2192,31.1561,31.2192,77539.0
2021-06-17 12:40:00,34.62,34.63,34.54,34.55,38936.0,31.2192,31.2283,31.1471,31.1561,38936.0
2021-06-17 12:50:00,34.55,34.6,34.54,34.55,52351.0,31.1561,31.2012,31.1471,31.1561,52351.0
2021-06-17 13:00:00,34.55,34.66,34.54,34.63,53146.0,31.1561,31.2553,31.1471,31.2283,53146.0
2021-06-17 13:10:00,34.63,34.67,34.59,34.61,109718.0,31.2283,31.2643,31.1922,31.2102,109718.0
2021-06-17 13:20:00,34.62,34.63,34.58,34.59,51265.0,31.2192,31.2283,31.1832,31.1922,51265.0
2021-06-17 13:30:00,34.59,34.62,34.56,34.58,103844.0,31.1922,31.2192,31.1651,31.1832,103844.0
2021-06-17 13:40:00,34.57,34.6,34.53,34.53,120672.0,31.1742,31.2012,31.1381,31.1381,120672.0
2021-06-17 13:50:00,34.53,34.55,34.48,34.5,119462.0,31.1381,31.1561,31.093,31.111,119462.0
2021-06-17 14:00:00,34.5,34.53,34.48,34.48,80710.0,31.111,31.1381,31.093,31.093,80710.0
2021-06-17 14:10:00,34.48,34.53,34.47,34.51,56363.0,31.093,31.1381,31.084,31.1201,56363.0
2021-06-17 14:20:00,34.51,34.51,34.47,34.5,39300.0,31.1201,31.1201,31.084,31.111,39300.0
2021-06-17 14:30:00,34.5,34.51,34.43,34.43,129944.0,31.111,31.1201,31.0479,31.0479,129944.0
2021-06-17 14:40:00,34.43,34.48,34.42,34.47,190525.0,31.0479,31.093,31.0389,31.084,190525.0
2021-06-17 14:50:00,34.47,34.52,34.45,34.48,196961.0,31.084,31.1291,31.0659,31.093,196961.0
2021-06-17 15:00:00,34.48,34.53,34.47,34.48,232446.0,31.093,31.1381,31.084,31.093,232446.0
2021-06-17 15:10:00,34.48,34.53,34.48,34.5,220165.0,31.093,31.1381,31.093,31.111,220165.0
2021-06-17 15:20:00,34.51,34.54,34.47,34.52,297575.0,31.1201,31.1471,31.084,31.1291,297575.0
2021-06-17 15:30:00,34.52,34.59,34.52,34.56,323191.0,31.1291,31.1922,31.1291,31.1651,323191.0
2021-06-17 15:40:00,34.57,34.59,34.55,34.55,362565.0,31.1742,31.1922,31.1561,31.1561,362565.0
2021-06-17 15:50:00,34.56,34.57,34.47,34.5,555410.0,31.1651,31.1742,31.084,31.111,555410.0
2021-06-18 09:30:00,34.4,34.49,34.27,34.32,998148.0,31.0209,31.102,30.9036,30.9487,998148.0
2021-06-18 09:40:00,34.33,34.43,34.29,34.38,468657.0,30.9577,31.0479,30.9217,31.0028,468657.0
2021-06-18 09:50:00,34.38,34.39,34.24,34.35,157910.0,31.0028,31.0118,30.8766,30.9758,157910.0
2021-06-18 10:00:00,34.34,34.44,34.3,34.43,139063.0,30.9667,31.0569,30.9307,31.0479,139063.0
2021-06-18 10:10:00,34.43,34.43,34.36,34.37,301616.0,31.0479,31.0479,30.9848,30.9938,301616.0
2021-06-18 10:20:00,34.37,34.4,34.36,34.4,253747.0,30.9938,31.0209,30.9848,31.0209,253747.0
2021-06-18 10:30:00,34.4,34.4,34.28,34.3,158729.0,31.0209,31.0209,30.9126,30.9307,158729.0
2021-06-18 10:40:00,34.29,34.3,34.19,34.22,135135.0,30.9217,30.9307,30.8315,30.8585,135135.0
2021-06-18 10:50:00,34.22,34.22,34.13,34.16,82167.0,30.8585,30.8585,30.7774,30.8044,82167.0
2021-06-18 11:00:00,34.16,34.19,34.14,34.17,211631.0,30.8044,30.8315,30.7864,30.8134,211631.0
2021-06-18 11:10:00,34.17,34.2,34.15,34.19,172830.0,30.8134,30.8405,30.7954,30.8315,172830.0
2021-06-18 11:20:00,34.2,34.21,34.15,34.2,95608.0,30.8405,30.8495,30.7954,30.8405,95608.0
2021-06-18 11:30:00,34.2,34.25,34.19,34.23,100006.0,30.8405,30.8856,30.8315,30.8676,100006.0
2021-06-18 11:40:00,34.23,34.27,34.23,34.27,118577.0,30.8676,30.9036,30.8676,30.9036,118577.0
2021-06-18 11:50:00,34.27,34.3,34.24,34.27,125308.0,30.9036,30.9307,30.8766,30.9036,125308.0
2021-06-18 12:00:00,34.27,34.32,34.27,34.3,103390.0,30.9036,30.9487,30.9036,30.9307,103390.0
2021-06-18 12:10:00,34.3,34.31,34.24,34.27,176052.0,30.9307,30.9397,30.8766,30.9036,176052.0
2021-06-18 12:20:00,34.27,34.27,34.23,34.25,155921.0,30.9036,30.9036,30.8676,30.8856,155921.0
2021-06-18 12:30:00,34.25,34.29,34.24,34.26,233080.0,30.8856,30.9217,30.8766,30.8946,233080.0
2021-06-18 12:40:00,34.25,34.26,34.2,34.25,224576.0,30.8856,30.8946,30.8405,30.8856,224576.0
2021-06-18 12:50:00,34.25,34.29,34.24,34.28,102846.0,30.8856,30.9217,30.8766,30.9126,102846.0
2021-06-18 13:00:00,34.28,34.29,34.23,34.24,97830.0,30.9126,30.9217,30.8676,30.8766,97830.0
2021-06-18 13:10:00,34.25,34.29,34.24,34.26,68424.0,30.8856,30.9217,30.8766,30.8946,68424.0
2021-06-18 13:20:00,34.26,34.27,34.22,34.26,70891.0,30.8946,30.9036,30.8585,30.8946,70891.0
2021-06-18 13:30:00,34.26,34.26,34.21,34.24,103305.0,30.8946,30.8946,30.8495,30.8766,103305.0
2021-06-18 13:40:00,34.23,34.24,34.17,34.19,116448.0,30.8676,30.8766,30.8134,30.8315,116448.0
2021-06-18 13:50:00,34.2,34.25,34.19,34.24,73317.0,30.8405,30.8856,30.8315,30.8766,73317.0
2021-06-18 14:00:00,34.23,34.28,34.2,34.25,141406.0,30.8676,30.9126,30.8405,30.8856,141406.0
2021-06-18 14:10:00,34.25,34.27,34.23,34.27,104326.0,30.8856,30.9036,30.8676,30.9036,104326.0
2021-06-18 14:20:00,34.27,34.29,34.24,34.24,115867.0,30.9036,30.9217,30.8766,30.8766,115867.0
2021-06-18 14:30:00,34.24,34.26,34.2,34.2,156721.0,30.8766,30.8946,30.8405,30.8405,156721.0
2021-06-18 14:40:00,34.2,34.23,34.2,34.22,134225.0,30.8405,30.8676,30.8405,30.8585,134225.0
2021-06-18 14:50:00,34.21,34.28,34.2,34.27,206687.0,30.8495,30.9126,30.8405,30.9036,206687.0
2021-06-18 15:00:00,34.27,34.3,34.25,34.27,134784.0,30.9036,30.9307,30.8856,30.9036,134784.0
2021-06-18 15:10:00,34.28,34.39,34.28,34.39,310270.0,30.9126,31.0118,30.9126,31.0118,310270.0
2021-06-18 15:20:00,34.39,34.43,34.36,34.4,261272.0,31.0118,31.0479,30.9848,31.0209,261272.0
2021-06-18 15:30:00,34.4,34.43,34.37,34.43,344990.0,31.0209,31.0479,30.9938,31.0479,344990.0
2021-06-18 15:40:00,34.43,34.43,34.3,34.3,506773.0,31.0479,31.0479,30.9307,30.9307,506773.0
2021-06-18 15:50:00,34.31,34.68,34.3,34.55,2408686.0,30.9397,31.2734,30.9307,31.1561,2408686.0
2021-06-21 09:30:00,34.58,34.82,34.49,34.51,155953.0,31.1832,31.3996,31.102,31.1201,155953.0
2021-06-21 09:40:00,34.51,34.51,34.32,34.39,98247.0,31.1201,31.1201,30.9487,31.0118,98247.0
2021-06-21 09:50:00,34.39,34.42,34.32,34.38,117198.0,31.0118,31.0389,30.9487,31.0028,117198.0
2021-06-21 10:00:00,34.39,34.46,34.39,34.41,94088.0,31.0118,31.075,31.0118,31.0299,94088.0
2021-06-21 10:10:00,34.41,34.42,34.37,34.39,64047.0,31.0299,31.0389,30.9938,31.0118,64047.0
2021-06-21 10:20:00,34.4,34.43,34.38,34.41,87661.0,31.0209,31.0479,31.0028,31.0299,87661.0
2021-06-21 10:30:00,34.41,34.41,34.33,34.38,131335.0,31.0299,31.0299,30.9577,31.0028,131335.0
2021-06-21 10:40:00,34.37,34.39,34.35,34.37,90712.0,30.9938,31.0118,30.9758,30.9938,90712.0
2021-06-21 10:50:00,34.38,34.39,34.32,34.34,96547.0,31.0028,31.0118,30.9487,30.9667,96547.0
2021-06-21 11:00:00,34.34,34.37,34.3,34.31,76643.0,30.9667,30.9938,30.9307,30.9397,76643.0
2021-06-21 11:10:00,34.31,34.33,34.21,34.22,171170.0,30.9397,30.9577,30.8495,30.8585,171170.0
2021-06-21 11:20:00,34.22,34.3,34.22,34.23,68385.0,30.8585,30.9307,30.8585,30.8676,68385.0
2021-06-21 11:30:00,34.23,34.27,34.21,34.27,54893.0,30.8676,30.9036,30.8495,30.9036,54893.0
2021-06-21 11:40:00,34.27,34.3,34.22,34.23,56049.0,30.9036,30.9307,30.8585,30.8676,56049.0
2021-06-21 11:50:00,34.23,34.29,34.22,34.25,89890.0,30.8676,30.9217,30.8585,30.8856,89890.0
2021-06-21 12:00:00,34.25,34.26,34.23,34.25,49971.0,30.8856,30.8946,30.8676,30.8856,49971.0
2021-06-21 12:10:00,34.25,34.32,34.25,34.29,246759.0,30.8856,30.9487,30.8856,30.9217,246759.0
2021-06-21 12:20:00,34.29,34.36,34.29,34.3,72755.0,30.9217,30.9848,30.9217,30.9307,72755.0
2021-06-21 12:30:00,34.31,34.33,34.3,34.31,70280.0,30.9397,30.9577,30.9307,30.9397,70280.0
2021-06-21 12:40:00,34.32,34.32,34.27,34.27,62238.0,30.9487,30.9487,30.9036,30.9036,62238.0
2021-06-21 12:50:00,34.27,34.35,34.26,34.34,105872.0,30.9036,30.9758,30.8946,30.9667,105872.0
2021-06-21 13:00:00,34.34,34.36,34.33,34.33,65956.0,30.9667,30.9848,30.9577,30.9577,65956.0
2021-06-21 13:10:00,34.32,34.33,34.31,34.32,54561.0,30.9487,30.9577,30.9397,30.9487,54561.0
2021-06-21 13:20:00,34.32,34.33,34.29,34.32,49239.0,30.9487,30.9577,30.9217,30.9487,49239.0
2021-06-21 13:30:00,34.32,34.33,34.3,34.3,90312.0,30.9487,30.9577,30.9307,30.9307,90312.0
2021-06-21 13:40:00,34.3,34.35,34.28,34.34,127964.0,30.9307,30.9758,30.9126,30.9667,127964.0
2021-06-21 13:50:00,34.34,34.35,34.3,34.31,98689.0,30.9667,30.9758,30.9307,30.9397,98689.0
2021-06-21 14:00:00,34.32,34.33,34.28,34.3,72820.0,30.9487,30.9577,30.9126,30.9307,72820.0
2021-06-21 14:10:00,34.3,34.34,34.3,34.34,97326.0,30.9307,30.9667,30.9307,30.9667,97326.0
2021-06-21 14:20:00,34.34,34.34,34.3,34.32,64966.0,30.9667,30.9667,30.9307,30.9487,64966.0
2021-06-21 14:30:00,34.32,34.35,34.31,34.34,46250.0,30.9487,30.9758,30.9397,30.9667,46250.0
2021-06-21 14:40:00,34.34,34.37,34.34,34.35,64212.0,30.9667,30.9938,30.9667,30.9758,64212.0
2021-06-21 14:50:00,34.35,34.36,34.31,34.32,79517.0,30.9758,30.9848,30.9397,30.9487,79517.0
2021-06-21 15:00:00,34.33,34.34,34.26,34.3,161923.0,30.9577,30.9667,30.8946,30.9307,161923.0
2021-06-21 15:10:00,34.3,34.32,34.29,34.32,64003.0,30.9307,30.9487,30.9217,30.9487,64003.0
2021-06-21 15:20:00,34.32,34.32,34.26,34.27,60865.0,30.9487,30.9487,30.8946,30.9036,60865.0
2021-06-21 15:30:00,34.27,34.31,34.25,34.26,174928.0,30.9036,30.9397,30.8856,30.8946,174928.0
2021-06-21 15:40:00,34.27,34.3,34.2,34.23,343119.0,30.9036,30.9307,30.8405,30.8676,343119.0
2021-06-21 15:50:00,34.23,34.31,34.23,34.29,648157.0,30.8676,30.9397,30.8676,30.9217,648157.0
2021-06-22 09:30:00,34.36,34.4,34.27,34.38,124615.0,30.9848,31.0209,30.9036,31.0028,124615.0
2021-06-22 09:40:00,34.38,34.51,34.35,34.48,287244.0,31.0028,31.1201,30.9758,31.093,287244.0
2021-06-22 09:50:00,34.48,34.53,34.45,34.52,746873.0,31.093,31.1381,31.0659,31.1291,746873.0
2021-06-22 10:00:00,34.52,34.53,34.49,34.52,267553.0,31.1291,31.1381,31.102,31.1291,267553.0
2021-06-22 10:10:00,34.52,34.6,34.52,34.6,103751.0,31.1291,31.2012,31.1291,31.2012,103751.0
2021-06-22 10:20:00,34.61,34.64,34.55,34.55,45456.0,31.2102,31.2373,31.1561,31.1561,45456.0
2021-06-22 10:30:00,34.56,34.64,34.54,34.62,89042.0,31.1651,31.2373,31.1471,31.2192,89042.0
2021-06-22 10:40:00,34.62,34.64,34.6,34.63,51566.0,31.2192,31.2373,31.2012,31.2283,51566.0
2021-06-22 10:50:00,34.63,34.65,34.59,34.61,41231.0,31.2283,31.2463,31.1922,31.2102,41231.0
2021-06-22 11:00:00,34.6,34.63,34.6,34.62,47862.0,31.2012,31.2283,31.2012,31.2192,47862.0
2021-06-22 11:10:00,34.62,34.68,34.61,34.67,87698.0,31.2192,31.2734,31.2102,31.2643,87698.0
2021-06-22 11:20:00,34.67,34.7,34.62,34.69,84204.0,31.2643,31.2914,31.2192,31.2824,84204.0
2021-06-22 11:30:00,34.69,34.72,34.68,34.72,126402.0,31.2824,31.3094,31.2734,31.3094,126402.0
2021-06-22 11:40:00,34.72,34.77,34.72,34.76,199686.0,31.3094,31.3545,31.3094,31.3455,199686.0
2021-06-22 11:50:00,34.76,34.77,34.75,34.76,119521.0,31.3455,31.3545,31.3365,31.3455,119521.0
2021-06-22 12:00:00,34.76,34.77,34.59,34.7,140632.0,31.3455,31.3545,31.1922,31.2914,140632.0
2021-06-22 12:10:00,34.7,34.75,34.63,34.65,165427.0,31.2914,31.3365,31.2283,31.2463,165427.0
2021-06-22 12:20:00,34.65,34.66,34.61,34.66,98190.0,31.2463,31.2553,31.2102,31.2553,98190.0
2021-06-22 12:30:00,34.66,34.68,34.63,34.65,40903.0,31.2553,31.2734,31.2283,31.2463,40903.0
2021-06-22 12:40:00,34.65,34.66,34.64,34.66,25235.0,31.2463,31.2553,31.2373,31.2553,25235.0
2021-06-22 12:50:00,34.66,34.66,34.58,34.61,207141.0,31.2553,31.2553,31.1832,31.2102,207141.0
2021-06-22 13:00:00,34.61,34.62,34.55,34.61,72365.0,31.2102,31.2192,31.1561,31.2102,72365.0
2021-06-22 13:10:00,34.61,34.64,34.6,34.63,100494.0,31.2102,31.2373,31.2012,31.2283,100494.0
2021-06-22 13:20:00,34.64,34.66,34.63,34.66,28339.0,31.2373,31.2553,31.2283,31.2553,28339.0
2021-06-22 13:30:00,34.66,34.67,34.61,34.66,84607.0,31.2553,31.2643,31.2102,31.2553,84607.0
2021-06-22 13:40:00,34.67,34.69,34.66,34.69,28505.0,31.2643,31.2824,31.2553,31.2824,28505.0
2021-06-22 13:50:00,34.69,34.71,34.69,34.71,97306.0,31.2824,31.3004,31.2824,31.3004,97306.0
2021-06-22 14:00:00,34.71,34.72,34.62,34.66,105871.0,31.3004,31.3094,31.2192,31.2553,105871.0
2021-06-22 14:10:00,34.66,34.7,34.65,34.67,158923.0,31.2553,31.2914,31.2463,31.2643,158923.0
2021-06-22 14:20:00,34.67,34.74,34.67,34.69,135286.0,31.2643,31.3275,31.2643,31.2824,135286.0
2021-06-22 14:30:00,34.69,34.72,34.68,34.7,86046.0,31.2824,31.3094,31.2734,31.2914,86046.0
2021-06-22 14:40:00,34.7,34.77,34.7,34.76,149603.0,31.2914,31.3545,31.2914,31.3455,149603.0
2021-06-22 14:50:00,34.76,34.77,34.7,34.7,89670.0,31.3455,31.3545,31.2914,31.2914,89670.0
2021-06-22 15:00:00,34.7,34.72,34.69,34.69,147928.0,31.2914,31.3094,31.2824,31.2824,147928.0
2021-06-22 15:10:00,34.7,34.75,34.69,34.74,72623.0,31.2914,31.3365,31.2824,31.3275,72623.0
2021-06-22 15:20:00,34.74,34.77,34.73,34.77,117780.0,31.3275,31.3545,31.3184,31.3545,117780.0
2021-06-22 15:30:00,34.77,34.78,34.73,34.77,145336.0,31.3545,31.3635,31.3184,31.3545,145336.0
2021-06-22 15:40:00,34.77,34.78,34.73,34.77,141861.0,31.3545,31.3635,31.3184,31.3545,141861.0
2021-06-22 15:50:00,34.76,34.79,34.67,34.78,608082.0,31.3455,31.3725,31.2643,31.3635,608082.0
2021-06-23 09:30:00,34.67,34.7,34.57,34.59,116220.0,31.2643,31.2914,31.1742,31.1922,116220.0
2021-06-23 09:40:00,34.59,34.61,34.56,34.59,75799.0,31.1922,31.2102,31.1651,31.1922,75799.0
2021-06-23 09:50:00,34.59,34.64,34.57,34.63,56921.0,31.1922,31.2373,31.1742,31.2283,56921.0
2021-06-23 10:00:00,34.62,34.71,34.62,34.7,48274.0,31.2192,31.3004,31.2192,31.2914,48274.0
2021-06-23 10:10:00,34.7,34.73,34.69,34.73,45985.0,31.2914,31.3184,31.2824,31.3184,45985.0
2021-06-23 10:20:00,34.72,34.76,34.71,34.75,53268.0,31.3094,31.3455,31.3004,31.3365,53268.0
2021-06-23 10:30:00,34.75,34.8,34.74,34.79,101865.0,31.3365,31.3816,31.3275,31.3725,101865.0
2021-06-23 10:40:00,34.78,34.8,34.76,34.8,56828.0,31.3635,31.3816,31.3455,31.3816,56828.0
2021-06-23 10:50:00,34.8,34.8,34.77,34.79,28700.0,31.3816,31.3816,31.3545,31.3725,28700.0
2021-06-23 11:00:00,34.79,34.8,34.77,34.77,61890.0,31.3725,31.3816,31.3545,31.3545,61890.0
2021-06-23 11:10:00,34.77,34.78,34.72,34.72,68123.0,31.3545,31.3635,31.3094,31.3094,68123.0
2021-06-23 11:20:00,34.73,34.74,34.7,34.71,83980.0,31.3184,31.3275,31.2914,31.3004,83980.0
2021-06-23 11:30:00,34.72,34.76,34.71,34.71,72319.0,31.3094,31.3455,31.3004,31.3004,72319.0
2021-06-23 11:40:00,34.71,34.76,34.71,34.73,57169.0,31.3004,31.3455,31.3004,31.3184,57169.0
2021-06-23 11:50:00,34.72,34.76,34.71,34.75,52727.0,31.3094,31.3455,31.3004,31.3365,52727.0
2021-06-23 12:00:00,34.75,34.76,34.71,34.72,61417.0,31.3365,31.3455,31.3004,31.3094,61417.0
2021-06-23 12:10:00,34.72,34.72,34.67,34.68,109122.0,31.3094,31.3094,31.2643,31.2734,109122.0
2021-06-23 12:20:00,34.68,34.68,34.62,34.65,27808.0,31.2734,31.2734,31.2192,31.2463,27808.0
2021-06-23 12:30:00,34.65,34.67,34.62,34.64,118629.0,31.2463,31.2643,31.2192,31.2373,118629.0
2021-06-23 12:40:00,34.64,34.66,34.6,34.61,53126.0,31.2373,31.2553,31.2012,31.2102,53126.0
2021-06-23 12:50:00,34.62,34.63,34.61,34.62,36750.0,31.2192,31.2283,31.2102,31.2192,36750.0
2021-06-23 13:00:00,34.61,34.62,34.56,34.58,37488.0,31.2102,31.2192,31.1651,31.1832,37488.0
2021-06-23 13:10:00,34.57,34.6,34.57,34.59,52832.0,31.1742,31.2012,31.1742,31.1922,52832.0
2021-06-23 13:20:00,34.59,34.64,34.59,34.64,25011.0,31.1922,31.2373,31.1922,31.2373,25011.0
2021-06-23 13:30:00,34.64,34.64,34.58,34.59,59745.0,31.2373,31.2373,31.1832,31.1922,59745.0
2021-06-23 13:40:00,34.59,34.61,34.58,34.61,37572.0,31.1922,31.2102,31.1832,31.2102,37572.0
2021-06-23 13:50:00,34.61,34.63,34.59,34.61,73796.0,31.2102,31.2283,31.1922,31.2102,73796.0
2021-06-23 14:00:00,34.61,34.62,34.56,34.59,79571.0,31.2102,31.2192,31.1651,31.1922,79571.0
2021-06-23 14:10:00,34.59,34.61,34.58,34.6,62907.0,31.1922,31.2102,31.1832,31.2012,62907.0
2021-06-23 14:20:00,34.61,34.61,34.58,34.6,43928.0,31.2102,31.2102,31.1832,31.2012,43928.0
2021-06-23 14:30:00,34.6,34.64,34.59,34.63,67231.0,31.2012,31.2373,31.1922,31.2283,67231.0
2021-06-23 14:40:00,34.63,34.63,34.59,34.61,43564.0,31.2283,31.2283,31.1922,31.2102,43564.0
2021-06-23 14:50:00,34.61,34.62,34.59,34.62,52101.0,31.2102,31.2192,31.1922,31.2192,52101.0
2021-06-23 15:00:00,34.62,34.63,34.6,34.62,54774.0,31.2192,31.2283,31.2012,31.2192,54774.0
2021-06-23 15:10:00,34.62,34.63,34.61,34.62,79950.0,31.2192,31.2283,31.2102,31.2192,79950.0
2021-06-23 15:20:00,34.62,34.63,34.59,34.61,56232.0,31.2192,31.2283,31.1922,31.2102,56232.0
2021-06-23 15:30:00,34.61,34.61,34.52,34.55,118311.0,31.2102,31.2102,31.1291,31.1561,118311.0
2021-06-23 15:40:00,34.56,34.56,34.5,34.52,176853.0,31.1651,31.1651,31.111,31.1291,176853.0
2021-06-23 15:50:00,34.52,34.52,34.44,34.49,491392.0,31.1291,31.1291,31.0569,31.102,491392.0
2021-06-24 09:30:00,34.55,34.55,34.44,34.48,117460.0,31.1561,31.1561,31.0569,31.093,117460.0
2021-06-24 09:40:00,34.48,34.51,34.45,34.51,52803.0,31.093,31.1201,31.0659,31.1201,52803.0
2021-06-24 09:50:00,34.51,34.52,34.42,34.47,102823.0,31.1201,31.1291,31.0389,31.084,102823.0
2021-06-24 10:00:00,34.47,34.55,34.45,34.54,100610.0,31.084,31.1561,31.0659,31.1471,100610.0
2021-06-24 10:10:00,34.53,34.54,34.49,34.54,26102.0,31.1381,31.1471,31.102,31.1471,26102.0
2021-06-24 10:20:00,34.54,34.61,34.54,34.6,68404.0,31.1471,31.2102,31.1471,31.2012,68404.0
2021-06-24 10:30:00,34.59,34.65,34.59,34.61,60346.0,31.1922,31.2463,31.1922,31.2102,60346.0
2021-06-24 10:40:00,34.61,34.64,34.58,34.58,49511.0,31.2102,31.2373,31.1832,31.1832,49511.0
2021-06-24 10:50:00,34.58,34.58,34.51,34.51,67087.0,31.1832,31.1832,31.1201,31.1201,67087.0
2021-06-24 11:00:00,34.52,34.53,34.47,34.48,64580.0,31.1291,31.1381,31.084,31.093,64580.0
2021-06-24 11:10:00,34.48,34.49,34.42,34.43,97001.0,31.093,31.102,31.0389,31.0479,97001.0
2021-06-24 11:20:00,34.43,34.51,34.43,34.49,63600.0,31.0479,31.1201,31.0479,31.102,63600.0
2021-06-24 11:30:00,34.5,34.52,34.48,34.5,31813.0,31.111,31.1291,31.093,31.111,31813.0
2021-06-24 11:40:00,34.5,34.52,34.46,34.5,37647.0,31.111,31.1291,31.075,31.111,37647.0
2021-06-24 11:50:00,34.5,34.51,34.47,34.48,55830.0,31.111,31.1201,31.084,31.093,55830.0
2021-06-24 12:00:00,34.48,34.49,34.42,34.44,101357.0,31.093,31.102,31.0389,31.0569,101357.0
2021-06-24 12:10:00,34.44,34.47,34.44,34.45,41053.0,31.0569,31.084,31.0569,31.0659,41053.0
2021-06-24 12:20:00,34.45,34.48,34.42,34.42,78323.0,31.0659,31.093,31.0389,31.0389,78323.0
2021-06-24 12:30:00,34.41,34.47,34.41,34.47,46459.0,31.0299,31.084,31.0299,31.084,46459.0
2021-06-24 12:40:00,34.46,34.53,34.46,34.52,148079.0,31.075,31.1381,31.075,31.1291,148079.0
2021-06-24 12:50:00,34.52,34.54,34.5,34.52,28744.0,31.1291,31.1471,31.111,31.1291,28744.0
2021-06-24 13:00:00,34.52,34.52,34.49,34.52,38839.0,31.1291,31.1291,31.102,31.1291,38839.0
2021-06-24 13:10:00,34.52,34.53,34.48,34.51,71950.0,31.1291,31.1381,31.093,31.1201,71950.0
2021-06-24 13:20:00,34.5,34.51,34.46,34.47,36026.0,31.111,31.1201,31.075,31.084,36026.0
2021-06-24 13:30:00,34.46,34.47,34.41,34.41,94763.0,31.075,31.084,31.0299,31.0299,94763.0
2021-06-24 13:40:00,34.41,34.49,34.4,34.48,123667.0,31.0299,31.102,31.0209,31.093,123667.0
2021-06-24 13:50:00,34.49,34.52,34.48,34.49,55195.0,31.102,31.1291,31.093,31.102,55195.0
2021-06-24 14:00:00,34.5,34.53,34.5,34.51,73864.0,31.111,31.1381,31.111,31.1201,73864.0
2021-06-24 14:10:00,34.5,34.52,34.5,34.52,47888.0,31.111,31.1291,31.111,31.1291,47888.0
2021-06-24 14:20:00,34.52,34.56,34.51,34.56,56786.0,31.1291,31.1651,31.1201,31.1651,56786.0
2021-06-24 14:30:00,34.55,34.57,34.54,34.54,66617.0,31.1561,31.1742,31.1471,31.1471,66617.0
2021-06-24 14:40:00,34.55,34.57,34.53,34.55,52811.0,31.1561,31.1742,31.1381,31.1561,52811.0
2021-06-24 14:50:00,34.54,34.57,34.52,34.55,62897.0,31.1471,31.1742,31.1291,31.1561,62897.0
2021-06-24 15:00:00,34.55,34.57,34.53,34.57,44031.0,31.1561,31.1742,31.1381,31.1742,44031.0
2021-06-24 15:10:00,34.57,34.6,34.55,34.55,137493.0,31.1742,31.2012,31.1561,31.1561,137493.0
2021-06-24 15:20:00,34.55,34.56,34.51,34.52,151909.0,31.1561,31.1651,31.1201,31.1291,151909.0
2021-06-24 15:30:00,34.52,34.58,34.5,34.56,158246.0,31.1291,31.1832,31.111,31.1651,158246.0
2021-06-24 15:40:00,34.56,34.58,34.54,34.56,151402.0,31.1651,31.1832,31.1471,31.1651,151402.0
2021-06-24 15:50:00,34.57,34.61,34.53,34.59,467297.0,31.1742,31.2102,31.1381,31.1922,467297.0
2021-06-25 09:30:00,34.54,34.64,34.54,34.59,59031.0,31.1471,31.2373,31.1471,31.1922,59031.0
2021-06-25 09:40:00,34.59,34.59,34.43,34.46,45028.0,31.1922,31.1922,31.0479,31.075,45028.0
2021-06-25 09:50:00,34.47,34.56,34.46,34.55,45163.0,31.084,31.1651,31.075,31.1561,45163.0
2021-06-25 10:00:00,34.55,34.58,34.53,34.56,55845.0,31.1561,31.1832,31.1381,31.1651,55845.0
2021-06-25 10:10:00,34.56,34.59,34.53,34.57,71899.0,31.1651,31.1922,31.1381,31.1742,71899.0
2021-06-25 10:20:00,34.57,34.59,34.55,34.57,48091.0,31.1742,31.1922,31.1561,31.1742,48091.0
2021-06-25 10:30:00,34.56,34.58,34.55,34.56,31136.0,31.1651,31.1832,31.1561,31.1651,31136.0
2021-06-25 10:40:00,34.57,34.6,34.56,34.6,25896.0,31.1742,31.2012,31.1651,31.2012,25896.0
2021-06-25 10:50:00,34.6,34.63,34.58,34.63,36001.0,31.2012,31.2283,31.1832,31.2283,36001.0
2021-06-25 11:00:00,34.62,34.64,34.59,34.64,66637.0,31.2192,31.2373,31.1922,31.2373,66637.0
2021-06-25 11:10:00,34.65,34.65,34.63,34.64,19049.0,31.2463,31.2463,31.2283,31.2373,19049.0
2021-06-25 11:20:00,34.64,34.66,34.63,34.65,47693.0,31.2373,31.2553,31.2283,31.2463,47693.0
2021-06-25 11:30:00,34.65,34.67,34.63,34.65,45761.0,31.2463,31.2643,31.2283,31.2463,45761.0
2021-06-25 11:40:00,34.66,34.69,34.65,34.67,27143.0,31.2553,31.2824,31.2463,31.2643,27143.0
2021-06-25 11:50:00,34.66,34.69,34.66,34.68,38179.0,31.2553,31.2824,31.2553,31.2734,38179.0
2021-06-25 12:00:00,34.68,34.71,34.67,34.7,32100.0,31.2734,31.3004,31.2643,31.2914,32100.0
2021-06-25 12:10:00,34.69,34.75,34.69,34.75,24210.0,31.2824,31.3365,31.2824,31.3365,24210.0
2021-06-25 12:20:00,34.75,34.75,34.73,34.73,17593.0,31.3365,31.3365,31.3184,31.3184,17593.0
2021-06-25 12:30:00,34.73,34.79,34.73,34.79,23809.0,31.3184,31.3725,31.3184,31.3725,23809.0
2021-06-25 12:40:00,34.79,34.82,34.78,34.8,41855.0,31.3725,31.3996,31.3635,31.3816,41855.0
2021-06-25 12:50:00,34.8,34.85,34.78,34.81,111097.0,31.3816,31.4267,31.3635,31.3906,111097.0
2021-06-25 13:00:00,34.82,34.85,34.81,34.82,27836.0,31.3996,31.4267,31.3906,31.3996,27836.0
2021-06-25 13:10:00,34.82,34.82,34.78,34.8,16925.0,31.3996,31.3996,31.3635,31.3816,16925.0
2021-06-25 13:20:00,34.8,34.81,34.79,34.81,10754.0,31.3816,31.3906,31.3725,31.3906,10754.0
2021-06-25 13:30:00,34.81,34.82,34.8,34.8,19981.0,31.3906,31.3996,31.3816,31.3816,19981.0
2021-06-25 13:40:00,34.81,34.83,34.8,34.83,52136.0,31.3906,31.4086,31.3816,31.4086,52136.0
2021-06-25 13:50:00,34.83,34.87,34.82,34.86,37171.0,31.4086,31.4447,31.3996,31.4357,37171.0
2021-06-25 14:00:00,34.86,34.86,34.81,34.84,57421.0,31.4357,31.4357,31.3906,31.4176,57421.0
2021-06-25 14:10:00,34.84,34.87,34.83,34.87,29810.0,31.4176,31.4447,31.4086,31.4447,29810.0
2021-06-25 14:20:00,34.86,34.87,34.81,34.82,43927.0,31.4357,31.4447,31.3906,31.3996,43927.0
2021-06-25 14:30:00,34.82,34.87,34.79,34.87,58892.0,31.3996,31.4447,31.3725,31.4447,58892.0
2021-06-25 14:40:00,34.87,34.87,34.82,34.83,39917.0,31.4447,31.4447,31.3996,31.4086,39917.0
2021-06-25 14:50:00,34.83,34.88,34.83,34.88,81799.0,31.4086,31.4537,31.4086,31.4537,81799.0
2021-06-25 15:00:00,34.88,34.92,34.87,34.9,85867.0,31.4537,31.4898,31.4447,31.4717,85867.0
2021-06-25 15:10:00,34.89,34.94,34.88,34.92,70966.0,31.4627,31.5078,31.4537,31.4898,70966.0
2021-06-25 15:20:00,34.92,34.92,34.9,34.91,31830.0,31.4898,31.4898,31.4717,31.4808,31830.0
2021-06-25 15:30:00,34.91,34.92,34.86,34.87,87665.0,31.4808,31.4898,31.4357,31.4447,87665.0
2021-06-25 15:40:00,34.87,34.89,34.85,34.86,91762.0,31.4447,31.4627,31.4267,31.4357,91762.0
2021-06-25 15:50:00,34.85,34.91,34.78,34.88,530241.0,31.4267,31.4808,31.3635,31.4537,530241.0
2021-06-28 09:30:00,34.99,35.0,34.88,34.89,175456.0,31.5529,31.5619,31.4537,31.4627,175456.0
2021-06-28 09:40:00,34.89,34.96,34.86,34.87,70581.0,31.4627,31.5258,31.4357,31.4447,70581.0
2021-06-28 09:50:00,34.86,34.97,34.85,34.95,124272.0,31.4357,31.5349,31.4267,31.5168,124272.0
2021-06-28 10:00:00,34.96,35.0,34.94,34.98,180905.0,31.5258,31.5619,31.5078,31.5439,180905.0
2021-06-28 10:10:00,34.98,35.0,34.96,34.98,111489.0,31.5439,31.5619,31.5258,31.5439,111489.0
2021-06-28 10:20:00,34.99,35.0,34.97,35.0,143227.0,31.5529,31.5619,31.5349,31.5619,143227.0
2021-06-28 10:30:00,34.99,35.01,34.96,35.0,104485.0,31.5529,31.5709,31.5258,31.5619,104485.0
2021-06-28 10:40:00,35.0,35.0,34.96,35.0,107648.0,31.5619,31.5619,31.5258,31.5619,107648.0
2021-06-28 10:50:00,35.0,35.01,34.98,35.0,130317.0,31.5619,31.5709,31.5439,31.5619,130317.0
2021-06-28 11:00:00,34.99,35.0,34.95,34.95,92246.0,31.5529,31.5619,31.5168,31.5168,92246.0
2021-06-28 11:10:00,34.95,34.96,34.9,34.91,81126.0,31.5168,31.5258,31.4717,31.4808,81126.0
2021-06-28 11:20:00,34.9,34.91,34.84,34.84,98416.0,31.4717,31.4808,31.4176,31.4176,98416.0
2021-06-28 11:30:00,34.84,34.87,34.83,34.87,61915.0,31.4176,31.4447,31.4086,31.4447,61915.0
2021-06-28 11:40:00,34.87,34.9,34.85,34.89,76670.0,31.4447,31.4717,31.4267,31.4627,76670.0
2021-06-28 11:50:00,34.88,34.9,34.88,34.9,70915.0,31.4537,31.4717,31.4537,31.4717,70915.0
2021-06-28 12:00:00,34.9,34.94,34.9,34.93,50740.0,31.4717,31.5078,31.4717,31.4988,50740.0
2021-06-28 12:10:00,34.92,34.93,34.89,34.9,66252.0,31.4898,31.4988,31.4627,31.4717,66252.0
2021-06-28 12:20:00,34.9,34.91,34.87,34.89,127827.0,31.4717,31.4808,31.4447,31.4627,127827.0
2021-06-28 12:30:00,34.89,34.89,34.82,34.82,61673.0,31.4627,31.4627,31.3996,31.3996,61673.0
2021-06-28 12:40:00,34.83,34.83,34.79,34.82,39850.0,31.4086,31.4086,31.3725,31.3996,39850.0
2021-06-28 12:50:00,34.82,34.82,34.78,34.79,26404.0,31.3996,31.3996,31.3635,31.3725,26404.0
2021-06-28 13:00:00,34.78,34.81,34.77,34.81,183029.0,31.3635,31.3906,31.3545,31.3906,183029.0
2021-06-28 13:10:00,34.81,34.82,34.74,34.75,60594.0,31.3906,31.3996,31.3275,31.3365,60594.0
2021-06-28 13:20:00,34.74,34.75,34.72,34.73,41816.0,31.3275,31.3365,31.3094,31.3184,41816.0
2021-06-28 13:30:00,34.73,34.78,34.72,34.78,68176.0,31.3184,31.3635,31.3094,31.3635,68176.0
2021-06-28 13:40:00,34.77,34.84,34.77,34.83,42933.0,31.3545,31.4176,31.3545,31.4086,42933.0
2021-06-28 13:50:00,34.83,34.84,34.81,34.84,44233.0,31.4086,31.4176,31.3906,31.4176,44233.0
2021-06-28 14:00:00,34.84,34.87,34.83,34.87,31660.0,31.4176,31.4447,31.4086,31.4447,31660.0
2021-06-28 14:10:00,34.87,34.87,34.84,34.86,73132.0,31.4447,31.4447,31.4176,31.4357,73132.0
2021-06-28 14:20:00,34.87,34.87,34.81,34.83,82451.0,31.4447,31.4447,31.3906,31.4086,82451.0
2021-06-28 14:30:00,34.83,34.85,34.81,34.84,67114.0,31.4086,31.4267,31.3906,31.4176,67114.0
2021-06-28 14:40:00,34.84,34.86,34.83,34.85,48433.0,31.4176,31.4357,31.4086,31.4267,48433.0
2021-06-28 14:50:00,34.85,34.87,34.81,34.82,91247.0,31.4267,31.4447,31.3906,31.3996,91247.0
2021-06-28 15:00:00,34.82,34.82,34.78,34.8,97924.0,31.3996,31.3996,31.3635,31.3816,97924.0
2021-06-28 15:10:00,34.8,34.85,34.77,34.84,391291.0,31.3816,31.4267,31.3545,31.4176,391291.0
2021-06-28 15:20:00,34.84,34.91,34.84,34.89,146697.0,31.4176,31.4808,31.4176,31.4627,146697.0
2021-06-28 15:30:00,34.89,34.91,34.88,34.88,124018.0,31.4627,31.4808,31.4537,31.4537,124018.0
2021-06-28 15:40:00,34.89,34.9,34.86,34.87,348857.0,31.4627,31.4717,31.4357,31.4447,348857.0
2021-06-28 15:50:00,34.87,34.93,34.85,34.88,671995.0,31.4447,31.4988,31.4267,31.4537,671995.0
2021-06-29 09:30:00,35.3,35.37,34.97,35.18,451011.0,31.8324,31.8956,31.5349,31.7242,451011.0
2021-06-29 09:40:00,35.19,35.25,35.13,35.23,199410.0,31.7333,31.7874,31.6791,31.7693,199410.0
2021-06-29 09:50:00,35.23,35.25,35.17,35.18,104688.0,31.7693,31.7874,31.7152,31.7242,104688.0
2021-06-29 10:00:00,35.18,35.21,35.1,35.16,162502.0,31.7242,31.7513,31.6521,31.7062,162502.0
2021-06-29 10:10:00,35.16,35.25,35.15,35.24,178765.0,31.7062,31.7874,31.6972,31.7783,178765.0
2021-06-29 10:20:00,35.23,35.28,35.22,35.25,208315.0,31.7693,31.8144,31.7603,31.7874,208315.0
2021-06-29 10:30:00,35.24,35.28,35.18,35.27,135207.0,31.7783,31.8144,31.7242,31.8054,135207.0
2021-06-29 10:40:00,35.27,35.27,35.21,35.22,156665.0,31.8054,31.8054,31.7513,31.7603,156665.0
2021-06-29 10:50:00,35.22,35.26,35.22,35.25,100675.0,31.7603,31.7964,31.7603,31.7874,100675.0
2021-06-29 11:00:00,35.25,35.25,35.2,35.21,56028.0,31.7874,31.7874,31.7423,31.7513,56028.0
2021-06-29 11:10:00,35.22,35.24,35.2,35.22,28812.0,31.7603,31.7783,31.7423,31.7603,28812.0
2021-06-29 11:20:00,35.22,35.22,35.17,35.18,59722.0,31.7603,31.7603,31.7152,31.7242,59722.0
2021-06-29 11:30:00,35.18,35.22,35.16,35.21,59057.0,31.7242,31.7603,31.7062,31.7513,59057.0
2021-06-29 11:40:00,35.21,35.23,35.16,35.17,45891.0,31.7513,31.7693,31.7062,31.7152,45891.0
2021-06-29 11:50:00,35.16,35.18,35.13,35.13,72018.0,31.7062,31.7242,31.6791,31.6791,72018.0
2021-06-29 12:00:00,35.14,35.15,35.09,35.11,52118.0,31.6882,31.6972,31.6431,31.6611,52118.0
2021-06-29 12:10:00,35.11,35.16,35.11,35.16,64751.0,31.6611,31.7062,31.6611,31.7062,64751.0
2021-06-29 12:20:00,35.16,35.17,35.13,35.16,62947.0,31.7062,31.7152,31.6791,31.7062,62947.0
2021-06-29 12:30:00,35.16,35.18,35.15,35.16,55832.0,31.7062,31.7242,31.6972,31.7062,55832.0
2021-06-29 12:40:00,35.16,35.18,35.14,35.16,71179.0,31.7062,31.7242,31.6882,31.7062,71179.0
2021-06-29 12:50:00,35.16,35.23,35.16,35.23,55373.0,31.7062,31.7693,31.7062,31.7693,55373.0
2021-06-29 13:00:00,35.23,35.24,35.13,35.14,58564.0,31.7693,31.7783,31.6791,31.6882,58564.0
2021-06-29 13:10:00,35.13,35.15,35.13,35.15,23355.0,31.6791,31.6972,31.6791,31.6972,23355.0
2021-06-29 13:20:00,35.15,35.15,35.09,35.1,40030.0,31.6972,31.6972,31.6431,31.6521,40030.0
2021-06-29 13:30:00,35.1,35.11,35.07,35.08,32369.0,31.6521,31.6611,31.625,31.6341,32369.0
2021-06-29 13:40:00,35.08,35.13,35.06,35.08,174092.0,31.6341,31.6791,31.616,31.6341,174092.0
2021-06-29 13:50:00,35.09,35.11,35.07,35.09,91762.0,31.6431,31.6611,31.625,31.6431,91762.0
2021-06-29 14:00:00,35.08,35.1,35.07,35.1,45313.0,31.6341,31.6521,31.625,31.6521,45313.0
2021-06-29 14:10:00,35.09,35.11,35.09,35.09,54665.0,31.6431,31.6611,31.6431,31.6431,54665.0
2021-06-29 14:20:00,35.09,35.12,35.08,35.11,65305.0,31.6431,31.6701,31.6341,31.6611,65305.0
2021-06-29 14:30:00,35.11,35.12,35.09,35.09,36970.0,31.6611,31.6701,31.6431,31.6431,36970.0
2021-06-29 14:40:00,35.09,35.12,35.09,35.12,44338.0,31.6431,31.6701,31.6431,31.6701,44338.0
2021-06-29 14:50:00,35.12,35.14,35.1,35.13,54366.0,31.6701,31.6882,31.6521,31.6791,54366.0
2021-06-29 15:00:00,35.13,35.16,35.11,35.15,102876.0,31.6791,31.7062,31.6611,31.6972,102876.0
2021-06-29 15:10:00,35.16,35.16,35.12,35.16,91081.0,31.7062,31.7062,31.6701,31.7062,91081.0
2021-06-29 15:20:00,35.16,35.19,35.13,35.17,127366.0,31.7062,31.7333,31.6791,31.7152,127366.0
2021-06-29 15:30:00,35.17,35.2,35.17,35.19,82882.0,31.7152,31.7423,31.7152,31.7333,82882.0
2021-06-29 15:40:00,35.19,35.22,35.17,35.2,283814.0,31.7333,31.7603,31.7152,31.7423,283814.0
2021-06-29 15:50:00,35.21,35.25,35.21,35.24,266602.0,31.7513,31.7874,31.7513,31.7783,266602.0
2021-06-30 09:30:00,35.14,35.33,35.14,35.18,136315.0,31.8568,32.029,31.8568,31.893,136315.0
2021-06-30 09:40:00,35.19,35.26,35.15,35.21,65267.0,31.9021,31.9656,31.8658,31.9202,65267.0
2021-06-30 09:50:00,35.22,35.24,35.15,35.2,70627.0,31.9293,31.9474,31.8658,31.9112,70627.0
2021-06-30 10:00:00,35.2,35.23,35.15,35.17,79263.0,31.9112,31.9384,31.8658,31.884,79263.0
2021-06-30 10:10:00,35.17,35.2,35.11,35.11,56162.0,31.884,31.9112,31.8296,31.8296,56162.0
2021-06-30 10:20:00,35.11,35.12,35.04,35.05,43206.0,31.8296,31.8386,31.7661,31.7752,43206.0
2021-06-30 10:30:00,35.06,35.12,35.05,35.08,43588.0,31.7842,31.8386,31.7752,31.8024,43588.0
2021-06-30 10:40:00,35.08,35.09,35.04,35.07,32134.0,31.8024,31.8114,31.7661,31.7933,32134.0
2021-06-30 10:50:00,35.07,35.09,35.04,35.05,41772.0,31.7933,31.8114,31.7661,31.7752,41772.0
2021-06-30 11:00:00,35.05,35.06,35.02,35.03,30018.0,31.7752,31.7842,31.748,31.757,30018.0
2021-06-30 11:10:00,35.02,35.03,35.0,35.01,37134.0,31.748,31.757,31.7298,31.7389,37134.0
2021-06-30 11:20:00,35.01,35.05,34.99,35.05,22354.0,31.7389,31.7752,31.7208,31.7752,22354.0
2021-06-30 11:30:00,35.05,35.06,35.02,35.03,17810.0,31.7752,31.7842,31.748,31.757,17810.0
2021-06-30 11:40:00,35.02,35.08,35.02,35.07,28413.0,31.748,31.8024,31.748,31.7933,28413.0
2021-06-30 11:50:00,35.07,35.08,35.06,35.07,18402.0,31.7933,31.8024,31.7842,31.7933,18402.0
2021-06-30 12:00:00,35.07,35.13,35.06,35.12,57639.0,31.7933,31.8477,31.7842,31.8386,57639.0
2021-06-30 12:10:00,35.12,35.12,35.06,35.08,61519.0,31.8386,31.8386,31.7842,31.8024,61519.0
2021-06-30 12:20:00,35.07,35.08,35.05,35.07,11051.0,31.7933,31.8024,31.7752,31.7933,11051.0
2021-06-30 12:30:00,35.07,35.09,35.05,35.08,23949.0,31.7933,31.8114,31.7752,31.8024,23949.0
2021-06-30 12:40:00,35.08,35.08,35.03,35.04,31111.0,31.8024,31.8024,31.757,31.7661,31111.0
2021-06-30 12:50:00,35.05,35.07,35.05,35.07,26657.0,31.7752,31.7933,31.7752,31.7933,26657.0
2021-06-30 13:00:00,35.07,35.1,35.06,35.07,95914.0,31.7933,31.8205,31.7842,31.7933,95914.0
2021-06-30 13:10:00,35.07,35.08,35.05,35.05,24755.0,31.7933,31.8024,31.7752,31.7752,24755.0
2021-06-30 13:20:00,35.06,35.07,35.03,35.05,62695.0,31.7842,31.7933,31.757,31.7752,62695.0
2021-06-30 13:30:00,35.05,35.11,35.05,35.09,118178.0,31.7752,31.8296,31.7752,31.8114,118178.0
2021-06-30 13:40:00,35.09,35.1,35.08,35.1,49134.0,31.8114,31.8205,31.8024,31.8205,49134.0
2021-06-30 13:50:00,35.09,35.16,35.09,35.15,75465.0,31.8114,31.8749,31.8114,31.8658,75465.0
2021-06-30 14:00:00,35.15,35.16,35.14,35.14,17867.0,31.8658,31.8749,31.8568,31.8568,17867.0
2021-06-30 14:10:00,35.15,35.15,35.12,35.12,24776.0,31.8658,31.8658,31.8386,31.8386,24776.0
2021-06-30 14:20:00,35.13,35.14,35.12,35.14,21504.0,31.8477,31.8568,31.8386,31.8568,21504.0
2021-06-30 14:30:00,35.14,35.17,35.12,35.15,69864.0,31.8568,31.884,31.8386,31.8658,69864.0
2021-06-30 14:40:00,35.16,35.19,35.15,35.19,36043.0,31.8749,31.9021,31.8658,31.9021,36043.0
2021-06-30 14:50:00,35.19,35.22,35.17,35.17,87765.0,31.9021,31.9293,31.884,31.884,87765.0
2021-06-30 15:00:00,35.17,35.2,35.17,35.18,35530.0,31.884,31.9112,31.884,31.893,35530.0
2021-06-30 15:10:00,35.19,35.2,35.17,35.19,32425.0,31.9021,31.9112,31.884,31.9021,32425.0
2021-06-30 15:20:00,35.19,35.2,35.17,35.19,46866.0,31.9021,31.9112,31.884,31.9021,46866.0
2021-06-30 15:30:00,35.19,35.2,35.14,35.19,127134.0,31.9021,31.9112,31.8568,31.9021,127134.0
2021-06-30 15:40:00,35.18,35.24,35.18,35.23,150390.0,31.893,31.9474,31.893,31.9384,150390.0
2021-06-30 15:50:00,35.22,35.27,35.19,35.24,708930.0,31.9293,31.9746,31.9021,31.9474,708930.0
2021-07-01 09:30:00,35.18,35.29,35.13,35.27,107881.0,31.893,31.9928,31.8477,31.9746,107881.0
2021-07-01 09:40:00,35.28,35.31,35.19,35.21,49577.0,31.9837,32.0109,31.9021,31.9202,49577.0
2021-07-01 09:50:00,35.21,35.39,35.21,35.37,255704.0,31.9202,32.0834,31.9202,32.0653,255704.0
2021-07-01 10:00:00,35.36,35.46,35.33,35.34,77791.0,32.0562,32.1469,32.029,32.0381,77791.0
2021-07-01 10:10:00,35.34,35.35,35.3,35.3,39518.0,32.0381,32.0471,32.0018,32.0018,39518.0
2021-07-01 10:20:00,35.3,35.3,35.23,35.27,101410.0,32.0018,32.0018,31.9384,31.9746,101410.0
2021-07-01 10:30:00,35.27,35.33,35.27,35.28,327859.0,31.9746,32.029,31.9746,31.9837,327859.0
2021-07-01 10:40:00,35.29,35.29,35.2,35.2,425908.0,31.9928,31.9928,31.9112,31.9112,425908.0
2021-07-01 10:50:00,35.21,35.23,35.14,35.16,43302.0,31.9202,31.9384,31.8568,31.8749,43302.0
2021-07-01 11:00:00,35.16,35.18,35.1,35.1,81625.0,31.8749,31.893,31.8205,31.8205,81625.0
2021-07-01 11:10:00,35.11,35.15,35.08,35.14,26529.0,31.8296,31.8658,31.8024,31.8568,26529.0
2021-07-01 11:20:00,35.14,35.19,35.13,35.17,25568.0,31.8568,31.9021,31.8477,31.884,25568.0
2021-07-01 11:30:00,35.17,35.19,35.13,35.16,58978.0,31.884,31.9021,31.8477,31.8749,58978.0
2021-07-01 11:40:00,35.17,35.18,35.14,35.16,43987.0,31.884,31.893,31.8568,31.8749,43987.0
2021-07-01 11:50:00,35.15,35.18,35.12,35.17,54509.0,31.8658,31.893,31.8386,31.884,54509.0
2021-07-01 12:00:00,35.17,35.17,35.14,35.15,35924.0,31.884,31.884,31.8568,31.8658,35924.0
2021-07-01 12:10:00,35.16,35.17,35.13,35.16,32521.0,31.8749,31.884,31.8477,31.8749,32521.0
2021-07-01 12:20:00,35.16,35.18,35.14,35.16,46162.0,31.8749,31.893,31.8568,31.8749,46162.0
2021-07-01 12:30:00,35.16,35.16,35.08,35.12,38896.0,31.8749,31.8749,31.8024,31.8386,38896.0
2021-07-01 12:40:00,35.11,35.12,35.07,35.08,31183.0,31.8296,31.8386,31.7933,31.8024,31183.0
2021-07-01 12:50:00,35.08,35.12,35.07,35.11,29631.0,31.8024,31.8386,31.7933,31.8296,29631.0
2021-07-01 13:00:00,35.1,35.17,35.1,35.15,63196.0,31.8205,31.884,31.8205,31.8658,63196.0
2021-07-01 13:10:00,35.14,35.15,35.1,35.13,42915.0,31.8568,31.8658,31.8205,31.8477,42915.0
2021-07-01 13:20:00,35.13,35.16,35.12,35.15,44659.0,31.8477,31.8749,31.8386,31.8658,44659.0
2021-07-01 13:30:00,35.14,35.17,35.13,35.15,54041.0,31.8568,31.884,31.8477,31.8658,54041.0
2021-07-01 13:40:00,35.15,35.18,35.13,35.16,39662.0,31.8658,31.893,31.8477,31.8749,39662.0
2021-07-01 13:50:00,35.17,35.18,35.14,35.15,56649.0,31.884,31.893,31.8568,31.8658,56649.0
2021-07-01 14:00:00,35.16,35.16,35.12,35.15,52237.0,31.8749,31.8749,31.8386,31.8658,52237.0
2021-07-01 14:10:00,35.16,35.21,35.15,35.19,80398.0,31.8749,31.9202,31.8658,31.9021,80398.0
2021-07-01 14:20:00,35.2,35.22,35.18,35.19,84310.0,31.9112,31.9293,31.893,31.9021,84310.0
2021-07-01 14:30:00,35.2,35.2,35.17,35.18,50697.0,31.9112,31.9112,31.884,31.893,50697.0
2021-07-01 14:40:00,35.18,35.21,35.16,35.18,110243.0,31.893,31.9202,31.8749,31.893,110243.0
2021-07-01 14:50:00,35.18,35.2,35.17,35.2,80381.0,31.893,31.9112,31.884,31.9112,80381.0
2021-07-01 15:00:00,35.2,35.22,35.18,35.19,119197.0,31.9112,31.9293,31.893,31.9021,119197.0
2021-07-01 15:10:00,35.19,35.2,35.17,35.19,57728.0,31.9021,31.9112,31.884,31.9021,57728.0
2021-07-01 15:20:00,35.19,35.3,35.18,35.29,295814.0,31.9021,32.0018,31.893,31.9928,295814.0
2021-07-01 15:30:00,35.3,35.3,35.18,35.19,278553.0,32.0018,32.0018,31.893,31.9021,278553.0
2021-07-01 15:40:00,35.19,35.23,35.18,35.23,242803.0,31.9021,31.9384,31.893,31.9384,242803.0
2021-07-01 15:50:00,35.23,35.27,35.18,35.23,538302.0,31.9384,31.9746,31.893,31.9384,538302.0
2021-07-02 09:30:00,35.37,35.44,35.3,35.34,85530.0,32.0653,32.1287,32.0018,32.0381,85530.0
2021-07-02 09:40:00,35.35,35.35,35.27,35.27,46812.0,32.0471,32.0471,31.9746,31.9746,46812.0
2021-07-02 09:50:00,35.27,35.33,35.23,35.3,63680.0,31.9746,32.029,31.9384,32.0018,63680.0
2021-07-02 10:00:00,35.3,35.62,35.3,35.48,610020.0,32.0018,32.2919,32.0018,32.165,610020.0
2021-07-02 10:10:00,35.47,35.47,35.36,35.36,96993.0,32.1559,32.1559,32.0562,32.0562,96993.0
2021-07-02 10:20:00,35.36,35.46,35.28,35.29,99944.0,32.0562,32.1469,31.9837,31.9928,99944.0
2021-07-02 10:30:00,35.29,35.33,35.26,35.31,232654.0,31.9928,32.029,31.9656,32.0109,232654.0
2021-07-02 10:40:00,35.31,35.39,35.31,35.39,80757.0,32.0109,32.0834,32.0109,32.0834,80757.0
2021-07-02 10:50:00,35.39,35.39,35.34,35.37,57920.0,32.0834,32.0834,32.0381,32.0653,57920.0
2021-07-02 11:00:00,35.37,35.39,35.29,35.31,49428.0,32.0653,32.0834,31.9928,32.0109,49428.0
2021-07-02 11:10:00,35.32,35.36,35.32,35.32,44290.0,32.0199,32.0562,32.0199,32.0199,44290.0
2021-07-02 11:20:00,35.32,35.35,35.31,35.34,28743.0,32.0199,32.0471,32.0109,32.0381,28743.0
2021-07-02 11:30:00,35.34,35.35,35.3,35.34,51546.0,32.0381,32.0471,32.0018,32.0381,51546.0
2021-07-02 11:40:00,35.33,35.33,35.3,35.33,26043.0,32.029,32.029,32.0018,32.029,26043.0
2021-07-02 11:50:00,35.32,35.32,35.28,35.31,174634.0,32.0199,32.0199,31.9837,32.0109,174634.0
2021-07-02 12:00:00,35.31,35.31,35.18,35.25,151556.0,32.0109,32.0109,31.893,31.9565,151556.0
2021-07-02 12:10:00,35.25,35.27,35.23,35.23,37868.0,31.9565,31.9746,31.9384,31.9384,37868.0
2021-07-02 12:20:00,35.23,35.24,35.2,35.21,24350.0,31.9384,31.9474,31.9112,31.9202,24350.0
2021-07-02 12:30:00,35.2,35.28,35.2,35.28,84069.0,31.9112,31.9837,31.9112,31.9837,84069.0
2021-07-02 12:40:00,35.27,35.28,35.19,35.2,188021.0,31.9746,31.9837,31.9021,31.9112,188021.0
2021-07-02 12:50:00,35.21,35.22,35.19,35.2,36151.0,31.9202,31.9293,31.9021,31.9112,36151.0
2021-07-02 13:00:00,35.2,35.24,35.19,35.23,52965.0,31.9112,31.9474,31.9021,31.9384,52965.0
2021-07-02 13:10:00,35.23,35.23,35.21,35.23,24305.0,31.9384,31.9384,31.9202,31.9384,24305.0
2021-07-02 13:20:00,35.23,35.25,35.22,35.24,33596.0,31.9384,31.9565,31.9293,31.9474,33596.0
2021-07-02 13:30:00,35.24,35.24,35.22,35.22,13824.0,31.9474,31.9474,31.9293,31.9293,13824.0
2021-07-02 13:40:00,35.23,35.23,35.18,35.19,13051.0,31.9384,31.9384,31.893,31.9021,13051.0
2021-07-02 13:50:00,35.19,35.19,35.13,35.18,96464.0,31.9021,31.9021,31.8477,31.893,96464.0
2021-07-02 14:00:00,35.18,35.19,35.15,35.17,35673.0,31.893,31.9021,31.8658,31.884,35673.0
2021-07-02 14:10:00,35.17,35.18,35.16,35.16,17369.0,31.884,31.893,31.8749,31.8749,17369.0
2021-07-02 14:20:00,35.16,35.17,35.14,35.16,25380.0,31.8749,31.884,31.8568,31.8749,25380.0
2021-07-02 14:30:00,35.16,35.2,35.15,35.17,56304.0,31.8749,31.9112,31.8658,31.884,56304.0
2021-07-02 14:40:00,35.16,35.18,35.15,35.18,22356.0,31.8749,31.893,31.8658,31.893,22356.0
2021-07-02 14:50:00,35.18,35.18,35.14,35.16,22110.0,31.893,31.893,31.8568,31.8749,22110.0
2021-07-02 15:00:00,35.16,35.21,35.16,35.21,83339.0,31.8749,31.9202,31.8749,31.9202,83339.0
2021-07-02 15:10:00,35.2,35.24,35.12,35.12,107780.0,31.9112,31.9474,31.8386,31.8386,107780.0
2021-07-02 15:20:00,35.11,35.12,35.1,35.11,76975.0,31.8296,31.8386,31.8205,31.8296,76975.0
2021-07-02 15:30:00,35.11,35.16,35.09,35.16,90730.0,31.8296,31.8749,31.8114,31.8749,90730.0
2021-07-02 15:40:00,35.16,35.28,35.15,35.27,299874.0,31.8749,31.9837,31.8658,31.9746,299874.0
2021-07-02 15:50:00,35.26,35.27,35.14,35.17,314277.0,31.9656,31.9746,31.8568,31.884,314277.0
2021-07-06 09:30:00,35.07,35.14,35.03,35.07,147792.0,31.7933,31.8568,31.757,31.7933,147792.0
2021-07-06 09:40:00,35.08,35.08,34.89,34.91,77089.0,31.8024,31.8024,31.6301,31.6483,77089.0
2021-07-06 09:50:00,34.91,34.92,34.79,34.81,78857.0,31.6483,31.6573,31.5395,31.5576,78857.0
2021-07-06 10:00:00,34.82,34.91,34.77,34.84,98236.0,31.5667,31.6483,31.5213,31.5848,98236.0
2021-07-06 10:10:00,34.84,34.94,34.84,34.91,77212.0,31.5848,31.6755,31.5848,31.6483,77212.0
2021-07-06 10:20:00,34.91,34.93,34.88,34.89,61154.0,31.6483,31.6664,31.6211,31.6301,61154.0
2021-07-06 10:30:00,34.89,34.9,34.82,34.89,62589.0,31.6301,31.6392,31.5667,31.6301,62589.0
2021-07-06 10:40:00,34.88,34.92,34.81,34.81,60598.0,31.6211,31.6573,31.5576,31.5576,60598.0
2021-07-06 10:50:00,34.82,34.82,34.71,34.73,88635.0,31.5667,31.5667,31.4669,31.4851,88635.0
2021-07-06 11:00:00,34.72,34.76,34.67,34.75,61685.0,31.476,31.5123,31.4307,31.5032,61685.0
2021-07-06 11:10:00,34.74,34.77,34.72,34.73,27657.0,31.4941,31.5213,31.476,31.4851,27657.0
2021-07-06 11:20:00,34.74,34.89,34.73,34.84,126460.0,31.4941,31.6301,31.4851,31.5848,126460.0
2021-07-06 11:30:00,34.84,34.84,34.74,34.77,91784.0,31.5848,31.5848,31.4941,31.5213,91784.0
2021-07-06 11:40:00,34.77,34.81,34.75,34.81,50255.0,31.5213,31.5576,31.5032,31.5576,50255.0
2021-07-06 11:50:00,34.8,34.87,34.8,34.87,36734.0,31.5485,31.612,31.5485,31.612,36734.0
2021-07-06 12:00:00,34.87,34.87,34.81,34.83,53073.0,31.612,31.612,31.5576,31.5757,53073.0
2021-07-06 12:10:00,34.83,34.92,34.83,34.87,43136.0,31.5757,31.6573,31.5757,31.612,43136.0
2021-07-06 12:20:00,34.87,34.88,34.83,34.86,34816.0,31.612,31.6211,31.5757,31.6029,34816.0
2021-07-06 12:30:00,34.85,34.87,34.83,34.87,45317.0,31.5939,31.612,31.5757,31.612,45317.0
2021-07-06 12:40:00,34.87,34.87,34.83,34.83,34689.0,31.612,31.612,31.5757,31.5757,34689.0
2021-07-06 12:50:00,34.84,34.85,34.82,34.84,27624.0,31.5848,31.5939,31.5667,31.5848,27624.0
2021-07-06 13:00:00,34.83,34.94,34.83,34.94,87184.0,31.5757,31.6755,31.5757,31.6755,87184.0
2021-07-06 13:10:00,34.93,34.96,34.91,34.93,73282.0,31.6664,31.6936,31.6483,31.6664,73282.0
2021-07-06 13:20:00,34.94,34.95,34.87,34.87,59509.0,31.6755,31.6845,31.612,31.612,59509.0
2021-07-06 13:30:00,34.87,34.87,34.77,34.8,151014.0,31.612,31.612,31.5213,31.5485,151014.0
2021-07-06 13:40:00,34.8,34.81,34.77,34.8,26235.0,31.5485,31.5576,31.5213,31.5485,26235.0
2021-07-06 13:50:00,34.8,34.81,34.78,34.79,31503.0,31.5485,31.5576,31.5304,31.5395,31503.0
2021-07-06 14:00:00,34.8,34.88,34.79,34.88,33386.0,31.5485,31.6211,31.5395,31.6211,33386.0
2021-07-06 14:10:00,34.88,34.95,34.88,34.91,142442.0,31.6211,31.6845,31.6211,31.6483,142442.0
2021-07-06 14:20:00,34.92,34.94,34.9,34.93,40239.0,31.6573,31.6755,31.6392,31.6664,40239.0
2021-07-06 14:30:00,34.93,34.93,34.88,34.89,52619.0,31.6664,31.6664,31.6211,31.6301,52619.0
2021-07-06 14:40:00,34.89,34.89,34.84,34.86,52156.0,31.6301,31.6301,31.5848,31.6029,52156.0
2021-07-06 14:50:00,34.86,34.86,34.8,34.82,60153.0,31.6029,31.6029,31.5485,31.5667,60153.0
2021-07-06 15:00:00,34.82,34.89,34.81,34.89,36087.0,31.5667,31.6301,31.5576,31.6301,36087.0
2021-07-06 15:10:00,34.89,34.9,34.88,34.89,37466.0,31.6301,31.6392,31.6211,31.6301,37466.0
2021-07-06 15:20:00,34.9,34.95,34.89,34.93,61417.0,31.6392,31.6845,31.6301,31.6664,61417.0
2021-07-06 15:30:00,34.94,34.96,34.92,34.95,47062.0,31.6755,31.6936,31.6573,31.6845,47062.0
2021-07-06 15:40:00,34.95,34.96,34.92,34.95,80621.0,31.6845,31.6936,31.6573,31.6845,80621.0
2021-07-06 15:50:00,34.95,34.97,34.91,34.93,279115.0,31.6845,31.7027,31.6483,31.6664,279115.0
2021-07-07 09:30:00,34.98,35.08,34.95,34.97,84172.0,31.7117,31.8024,31.6845,31.7027,84172.0
2021-07-07 09:40:00,34.96,35.09,34.95,35.05,68081.0,31.6936,31.8114,31.6845,31.7752,68081.0
2021-07-07 09:50:00,35.05,35.1,35.02,35.04,57757.0,31.7752,31.8205,31.748,31.7661,57757.0
2021-07-07 10:00:00,35.03,35.05,34.98,35.0,61277.0,31.757,31.7752,31.7117,31.7298,61277.0
2021-07-07 10:10:00,34.99,35.01,34.96,35.0,55398.0,31.7208,31.7389,31.6936,31.7298,55398.0
2021-07-07 10:20:00,35.0,35.08,35.0,35.05,43687.0,31.7298,31.8024,31.7298,31.7752,43687.0
2021-07-07 10:30:00,35.05,35.08,35.03,35.04,64273.0,31.7752,31.8024,31.757,31.7661,64273.0
2021-07-07 10:40:00,35.05,35.21,35.03,35.13,111122.0,31.7752,31.9202,31.757,31.8477,111122.0
2021-07-07 10:50:00,35.13,35.14,35.09,35.09,43744.0,31.8477,31.8568,31.8114,31.8114,43744.0
2021-07-07 11:00:00,35.09,35.1,35.06,35.07,55747.0,31.8114,31.8205,31.7842,31.7933,55747.0
2021-07-07 11:10:00,35.08,35.1,35.05,35.08,56898.0,31.8024,31.8205,31.7752,31.8024,56898.0
2021-07-07 11:20:00,35.08,35.09,35.04,35.05,58629.0,31.8024,31.8114,31.7661,31.7752,58629.0
2021-07-07 11:30:00,35.05,35.11,35.03,35.1,76517.0,31.7752,31.8296,31.757,31.8205,76517.0
2021-07-07 11:40:00,35.11,35.12,35.05,35.08,154508.0,31.8296,31.8386,31.7752,31.8024,154508.0
2021-07-07 11:50:00,35.09,35.1,35.07,35.09,79076.0,31.8114,31.8205,31.7933,31.8114,79076.0
2021-07-07 12:00:00,35.09,35.12,35.06,35.1,83992.0,31.8114,31.8386,31.7842,31.8205,83992.0
2021-07-07 12:10:00,35.11,35.11,35.06,35.06,61114.0,31.8296,31.8296,31.7842,31.7842,61114.0
2021-07-07 12:20:00,35.06,35.07,34.95,34.95,79269.0,31.7842,31.7933,31.6845,31.6845,79269.0
2021-07-07 12:30:00,34.96,35.02,34.95,35.0,43060.0,31.6936,31.748,31.6845,31.7298,43060.0
2021-07-07 12:40:00,34.99,35.01,34.97,35.0,40014.0,31.7208,31.7389,31.7027,31.7298,40014.0
2021-07-07 12:50:00,34.99,35.01,34.98,35.0,25295.0,31.7208,31.7389,31.7117,31.7298,25295.0
2021-07-07 13:00:00,34.99,35.0,34.95,34.96,45560.0,31.7208,31.7298,31.6845,31.6936,45560.0
2021-07-07 13:10:00,34.96,34.96,34.9,34.91,60806.0,31.6936,31.6936,31.6392,31.6483,60806.0
2021-07-07 13:20:00,34.91,34.96,34.9,34.91,41299.0,31.6483,31.6936,31.6392,31.6483,41299.0
2021-07-07 13:30:00,34.91,34.97,34.9,34.97,24985.0,31.6483,31.7027,31.6392,31.7027,24985.0
2021-07-07 13:40:00,34.97,35.01,34.97,35.0,124120.0,31.7027,31.7389,31.7027,31.7298,124120.0
2021-07-07 13:50:00,35.0,35.01,34.92,34.93,84181.0,31.7298,31.7389,31.6573,31.6664,84181.0
2021-07-07 14:00:00,34.92,34.99,34.91,34.99,77933.0,31.6573,31.7208,31.6483,31.7208,77933.0
2021-07-07 14:10:00,34.98,35.01,34.96,35.0,86343.0,31.7117,31.7389,31.6936,31.7298,86343.0
2021-07-07 14:20:00,35.0,35.0,34.96,34.97,41868.0,31.7298,31.7298,31.6936,31.7027,41868.0
2021-07-07 14:30:00,34.96,34.99,34.95,34.98,40983.0,31.6936,31.7208,31.6845,31.7117,40983.0
2021-07-07 14:40:00,34.98,34.98,34.94,34.97,61992.0,31.7117,31.7117,31.6755,31.7027,61992.0
2021-07-07 14:50:00,34.97,34.99,34.94,34.98,56403.0,31.7027,31.7208,31.6755,31.7117,56403.0
2021-07-07 15:00:00,34.98,35.01,34.97,35.0,80620.0,31.7117,31.7389,31.7027,31.7298,80620.0
2021-07-07 15:10:00,35.0,35.0,34.99,35.0,46395.0,31.7298,31.7298,31.7208,31.7298,46395.0
2021-07-07 15:20:00,35.0,35.01,34.98,35.0,140838.0,31.7298,31.7389,31.7117,31.7298,140838.0
2021-07-07 15:30:00,35.0,35.01,34.98,35.0,159390.0,31.7298,31.7389,31.7117,31.7298,159390.0
2021-07-07 15:40:00,35.0,35.0,34.94,34.98,120221.0,31.7298,31.7298,31.6755,31.7117,120221.0
2021-07-07 15:50:00,34.98,35.01,34.95,34.99,344378.0,31.7117,31.7389,31.6845,31.7208,344378.0
2021-07-08 09:30:00,34.83,34.9,34.69,34.88,169211.0,31.5757,31.6392,31.4488,31.6211,169211.0
2021-07-08 09:40:00,34.88,34.98,34.85,34.97,153328.0,31.6211,31.7117,31.5939,31.7027,153328.0
2021-07-08 09:50:00,34.98,35.06,34.98,35.02,135327.0,31.7117,31.7842,31.7117,31.748,135327.0
2021-07-08 10:00:00,35.02,35.04,34.89,34.89,87219.0,31.748,31.7661,31.6301,31.6301,87219.0
2021-07-08 10:10:00,34.9,34.92,34.75,34.76,67193.0,31.6392,31.6573,31.5032,31.5123,67193.0
2021-07-08 10:20:00,34.76,34.87,34.75,34.86,73504.0,31.5123,31.612,31.5032,31.6029,73504.0
2021-07-08 10:30:00,34.86,34.87,34.79,34.8,97517.0,31.6029,31.612,31.5395,31.5485,97517.0
2021-07-08 10:40:00,34.8,34.84,34.78,34.78,74350.0,31.5485,31.5848,31.5304,31.5304,74350.0
2021-07-08 10:50:00,34.79,34.82,34.71,34.73,100656.0,31.5395,31.5667,31.4669,31.4851,100656.0
2021-07-08 11:00:00,34.73,34.8,34.71,34.8,126918.0,31.4851,31.5485,31.4669,31.5485,126918.0
2021-07-08 11:10:00,34.8,34.81,34.74,34.77,79346.0,31.5485,31.5576,31.4941,31.5213,79346.0
2021-07-08 11:20:00,34.78,34.81,34.78,34.79,53186.0,31.5304,31.5576,31.5304,31.5395,53186.0
2021-07-08 11:30:00,34.79,34.79,34.65,34.7,130252.0,31.5395,31.5395,31.4125,31.4579,130252.0
2021-07-08 11:40:00,34.7,34.78,34.7,34.76,108646.0,31.4579,31.5304,31.4579,31.5123,108646.0
2021-07-08 11:50:00,34.76,34.77,34.7,34.73,119371.0,31.5123,31.5213,31.4579,31.4851,119371.0
2021-07-08 12:00:00,34.73,34.74,34.68,34.68,59132.0,31.4851,31.4941,31.4397,31.4397,59132.0
2021-07-08 12:10:00,34.68,34.75,34.64,34.74,81861.0,31.4397,31.5032,31.4035,31.4941,81861.0
2021-07-08 12:20:00,34.75,34.76,34.73,34.75,56080.0,31.5032,31.5123,31.4851,31.5032,56080.0
2021-07-08 12:30:00,34.74,34.76,34.73,34.73,62978.0,31.4941,31.5123,31.4851,31.4851,62978.0
2021-07-08 12:40:00,34.73,34.75,34.72,34.75,34854.0,31.4851,31.5032,31.476,31.5032,34854.0
2021-07-08 12:50:00,34.75,34.78,34.74,34.75,67800.0,31.5032,31.5304,31.4941,31.5032,67800.0
2021-07-08 13:00:00,34.75,34.75,34.71,34.73,45942.0,31.5032,31.5032,31.4669,31.4851,45942.0
2021-07-08 13:10:00,34.73,34.73,34.69,34.72,90542.0,31.4851,31.4851,31.4488,31.476,90542.0
2021-07-08 13:20:00,34.71,34.72,34.68,34.72,48280.0,31.4669,31.476,31.4397,31.476,48280.0
2021-07-08 13:30:00,34.72,34.72,34.68,34.7,59669.0,31.476,31.476,31.4397,31.4579,59669.0
2021-07-08 13:40:00,34.7,34.7,34.66,34.66,53802.0,31.4579,31.4579,31.4216,31.4216,53802.0
2021-07-08 13:50:00,34.66,34.68,34.62,34.67,75315.0,31.4216,31.4397,31.3854,31.4307,75315.0
2021-07-08 14:00:00,34.66,34.68,34.64,34.66,74649.0,31.4216,31.4397,31.4035,31.4216,74649.0
2021-07-08 14:10:00,34.66,34.7,34.66,34.68,54572.0,31.4216,31.4579,31.4216,31.4397,54572.0
2021-07-08 14:20:00,34.68,34.68,34.66,34.66,64542.0,31.4397,31.4397,31.4216,31.4216,64542.0
2021-07-08 14:30:00,34.66,34.69,34.65,34.67,84897.0,31.4216,31.4488,31.4125,31.4307,84897.0
2021-07-08 14:40:00,34.66,34.69,34.65,34.67,86810.0,31.4216,31.4488,31.4125,31.4307,86810.0
2021-07-08 14:50:00,34.68,34.76,34.67,34.75,103195.0,31.4397,31.5123,31.4307,31.5032,103195.0
2021-07-08 15:00:00,34.75,34.78,34.72,34.73,117222.0,31.5032,31.5304,31.476,31.4851,117222.0
2021-07-08 15:10:00,34.74,34.74,34.7,34.73,74553.0,31.4941,31.4941,31.4579,31.4851,74553.0
2021-07-08 15:20:00,34.73,34.76,34.7,34.72,104542.0,31.4851,31.5123,31.4579,31.476,104542.0
2021-07-08 15:30:00,34.72,34.78,34.69,34.73,128442.0,31.476,31.5304,31.4488,31.4851,128442.0
2021-07-08 15:40:00,34.73,34.73,34.66,34.68,146719.0,31.4851,31.4851,31.4216,31.4397,146719.0
2021-07-08 15:50:00,34.67,34.78,34.66,34.76,261004.0,31.4307,31.5304,31.4216,31.5123,261004.0
2021-07-09 09:30:00,34.84,34.95,34.78,34.9,109588.0,31.5848,31.6845,31.5304,31.6392,109588.0
2021-07-09 09:40:00,34.89,34.95,34.83,34.91,97524.0,31.6301,31.6845,31.5757,31.6483,97524.0
2021-07-09 09:50:00,34.9,34.91,34.8,34.85,117287.0,31.6392,31.6483,31.5485,31.5939,117287.0
2021-07-09 10:00:00,34.86,34.91,34.84,34.91,83049.0,31.6029,31.6483,31.5848,31.6483,83049.0
2021-07-09 10:10:00,34.91,34.94,34.84,34.88,83944.0,31.6483,31.6755,31.5848,31.6211,83944.0
2021-07-09 10:20:00,34.87,34.9,34.84,34.86,58825.0,31.612,31.6392,31.5848,31.6029,58825.0
2021-07-09 10:30:00,34.87,34.87,34.78,34.8,72813.0,31.612,31.612,31.5304,31.5485,72813.0
2021-07-09 10:40:00,34.8,34.84,34.79,34.83,43956.0,31.5485,31.5848,31.5395,31.5757,43956.0
2021-07-09 10:50:00,34.83,34.91,34.82,34.86,62764.0,31.5757,31.6483,31.5667,31.6029,62764.0
2021-07-09 11:00:00,34.85,34.89,34.82,34.88,54874.0,31.5939,31.6301,31.5667,31.6211,54874.0
2021-07-09 11:10:00,34.88,34.94,34.86,34.93,55607.0,31.6211,31.6755,31.6029,31.6664,55607.0
2021-07-09 11:20:00,34.93,35.01,34.93,34.98,93465.0,31.6664,31.7389,31.6664,31.7117,93465.0
2021-07-09 11:30:00,34.98,35.01,34.98,35.0,214750.0,31.7117,31.7389,31.7117,31.7298,214750.0
2021-07-09 11:40:00,35.0,35.01,34.96,34.97,71045.0,31.7298,31.7389,31.6936,31.7027,71045.0
2021-07-09 11:50:00,34.97,35.0,34.94,34.98,77425.0,31.7027,31.7298,31.6755,31.7117,77425.0
2021-07-09 12:00:00,34.98,35.0,34.96,34.98,43405.0,31.7117,31.7298,31.6936,31.7117,43405.0
2021-07-09 12:10:00,34.98,34.99,34.94,34.97,53304.0,31.7117,31.7208,31.6755,31.7027,53304.0
2021-07-09 12:20:00,34.97,34.97,34.94,34.94,35112.0,31.7027,31.7027,31.6755,31.6755,35112.0
2021-07-09 12:30:00,34.95,34.98,34.93,34.98,51246.0,31.6845,31.7117,31.6664,31.7117,51246.0
2021-07-09 12:40:00,34.98,35.01,34.94,35.0,68583.0,31.7117,31.7389,31.6755,31.7298,68583.0
2021-07-09 12:50:00,35.0,35.01,34.96,34.98,231008.0,31.7298,31.7389,31.6936,31.7117,231008.0
2021-07-09 13:00:00,34.98,34.98,34.95,34.96,37048.0,31.7117,31.7117,31.6845,31.6936,37048.0
2021-07-09 13:10:00,34.97,34.97,34.94,34.94,65080.0,31.7027,31.7027,31.6755,31.6755,65080.0
2021-07-09 13:20:00,34.94,34.99,34.94,34.98,52957.0,31.6755,31.7208,31.6755,31.7117,52957.0
2021-07-09 13:30:00,34.98,35.01,34.98,34.98,129528.0,31.7117,31.7389,31.7117,31.7117,129528.0
2021-07-09 13:40:00,34.98,35.0,34.97,34.99,64937.0,31.7117,31.7298,31.7027,31.7208,64937.0
2021-07-09 13:50:00,34.99,35.01,34.99,35.0,114904.0,31.7208,31.7389,31.7208,31.7298,114904.0
2021-07-09 14:00:00,35.0,35.01,34.96,34.96,86296.0,31.7298,31.7389,31.6936,31.6936,86296.0
2021-07-09 14:10:00,34.96,35.0,34.96,35.0,38212.0,31.6936,31.7298,31.6936,31.7298,38212.0
2021-07-09 14:20:00,35.0,35.0,34.97,34.98,54187.0,31.7298,31.7298,31.7027,31.7117,54187.0
2021-07-09 14:30:00,34.98,35.0,34.96,35.0,69083.0,31.7117,31.7298,31.6936,31.7298,69083.0
2021-07-09 14:40:00,35.0,35.01,34.99,35.0,106693.0,31.7298,31.7389,31.7208,31.7298,106693.0
2021-07-09 14:50:00,35.0,35.01,34.99,35.0,44570.0,31.7298,31.7389,31.7208,31.7298,44570.0
2021-07-09 15:00:00,35.0,35.01,34.98,35.0,109095.0,31.7298,31.7389,31.7117,31.7298,109095.0
2021-07-09 15:10:00,35.0,35.0,34.96,35.0,109491.0,31.7298,31.7298,31.6936,31.7298,109491.0
2021-07-09 15:20:00,35.0,35.0,34.96,35.0,103540.0,31.7298,31.7298,31.6936,31.7298,103540.0
2021-07-09 15:30:00,35.0,35.01,34.96,35.0,138354.0,31.7298,31.7389,31.6936,31.7298,138354.0
2021-07-09 15:40:00,35.0,35.01,34.98,35.0,173951.0,31.7298,31.7389,31.7117,31.7298,173951.0
2021-07-09 15:50:00,35.0,35.0,34.97,34.99,262669.0,31.7298,31.7298,31.7027,31.7208,262669.0
2021-07-12 09:30:00,34.93,34.99,34.83,34.85,87103.0,31.6664,31.7208,31.5757,31.5939,87103.0
2021-07-12 09:40:00,34.85,34.86,34.76,34.77,93676.0,31.5939,31.6029,31.5123,31.5213,93676.0
2021-07-12 09:50:00,34.78,34.82,34.76,34.79,66424.0,31.5304,31.5667,31.5123,31.5395,66424.0
2021-07-12 10:00:00,34.78,34.89,34.78,34.87,66960.0,31.5304,31.6301,31.5304,31.612,66960.0
2021-07-12 10:10:00,34.88,34.91,34.87,34.89,28795.0,31.6211,31.6483,31.612,31.6301,28795.0
2021-07-12 10:20:00,34.89,34.9,34.85,34.89,30286.0,31.6301,31.6392,31.5939,31.6301,30286.0
2021-07-12 10:30:00,34.89,34.91,34.87,34.9,33848.0,31.6301,31.6483,31.612,31.6392,33848.0
2021-07-12 10:40:00,34.9,34.92,34.87,34.9,60913.0,31.6392,31.6573,31.612,31.6392,60913.0
2021-07-12 10:50:00,34.91,34.93,34.89,34.93,51793.0,31.6483,31.6664,31.6301,31.6664,51793.0
2021-07-12 11:00:00,34.93,34.93,34.85,34.86,46563.0,31.6664,31.6664,31.5939,31.6029,46563.0
2021-07-12 11:10:00,34.86,34.88,34.85,34.87,31657.0,31.6029,31.6211,31.5939,31.612,31657.0
2021-07-12 11:20:00,34.87,34.89,34.82,34.84,28101.0,31.612,31.6301,31.5667,31.5848,28101.0
2021-07-12 11:30:00,34.84,34.84,34.82,34.83,11204.0,31.5848,31.5848,31.5667,31.5757,11204.0
2021-07-12 11:40:00,34.83,34.84,34.81,34.82,43717.0,31.5757,31.5848,31.5576,31.5667,43717.0
2021-07-12 11:50:00,34.82,34.85,34.81,34.84,16372.0,31.5667,31.5939,31.5576,31.5848,16372.0
2021-07-12 12:00:00,34.84,34.89,34.83,34.87,39879.0,31.5848,31.6301,31.5757,31.612,39879.0
2021-07-12 12:10:00,34.87,34.9,34.85,34.89,94016.0,31.612,31.6392,31.5939,31.6301,94016.0
2021-07-12 12:20:00,34.89,34.91,34.87,34.9,28876.0,31.6301,31.6483,31.612,31.6392,28876.0
2021-07-12 12:30:00,34.9,34.91,34.88,34.89,65879.0,31.6392,31.6483,31.6211,31.6301,65879.0
2021-07-12 12:40:00,34.89,34.93,34.87,34.93,48117.0,31.6301,31.6664,31.612,31.6664,48117.0
2021-07-12 12:50:00,34.93,34.95,34.92,34.94,17157.0,31.6664,31.6845,31.6573,31.6755,17157.0
2021-07-12 13:00:00,34.95,34.95,34.92,34.95,22291.0,31.6845,31.6845,31.6573,31.6845,22291.0
2021-07-12 13:10:00,34.94,34.95,34.93,34.94,15559.0,31.6755,31.6845,31.6664,31.6755,15559.0
2021-07-12 13:20:00,34.94,35.0,34.93,34.98,44939.0,31.6755,31.7298,31.6664,31.7117,44939.0
2021-07-12 13:30:00,34.98,35.0,34.96,34.99,16265.0,31.7117,31.7298,31.6936,31.7208,16265.0
2021-07-12 13:40:00,35.0,35.0,34.96,34.98,50866.0,31.7298,31.7298,31.6936,31.7117,50866.0
2021-07-12 13:50:00,34.98,35.0,34.97,34.98,80339.0,31.7117,31.7298,31.7027,31.7117,80339.0
2021-07-12 14:00:00,34.99,35.0,34.98,34.99,17759.0,31.7208,31.7298,31.7117,31.7208,17759.0
2021-07-12 14:10:00,34.99,35.01,34.98,34.99,95166.0,31.7208,31.7389,31.7117,31.7208,95166.0
2021-07-12 14:20:00,34.99,35.0,34.98,35.0,86690.0,31.7208,31.7298,31.7117,31.7298,86690.0
2021-07-12 14:30:00,34.99,35.0,34.98,35.0,63554.0,31.7208,31.7298,31.7117,31.7298,63554.0
2021-07-12 14:40:00,35.0,35.0,34.98,34.99,44623.0,31.7298,31.7298,31.7117,31.7208,44623.0
2021-07-12 14:50:00,34.99,35.0,34.98,35.0,151405.0,31.7208,31.7298,31.7117,31.7298,151405.0
2021-07-12 15:00:00,35.0,35.0,34.98,34.99,240404.0,31.7298,31.7298,31.7117,31.7208,240404.0
2021-07-12 15:10:00,35.0,35.0,34.98,35.0,76223.0,31.7298,31.7298,31.7117,31.7298,76223.0
2021-07-12 15:20:00,35.0,35.0,34.98,35.0,80182.0,31.7298,31.7298,31.7117,31.7298,80182.0
2021-07-12 15:30:00,35.0,35.0,34.98,34.99,262549.0,31.7298,31.7298,31.7117,31.7208,262549.0
2021-07-12 15:40:00,34.99,35.0,34.98,35.0,223358.0,31.7208,31.7298,31.7117,31.7298,223358.0
2021-07-12 15:50:00,35.0,35.06,34.97,34.97,767231.0,31.7298,31.7842,31.7027,31.7027,767231.0
2021-07-13 09:30:00,35.09,35.2,34.96,35.18,738222.0,31.8114,31.9112,31.6936,31.893,738222.0
2021-07-13 09:40:00,35.18,35.3,35.17,35.28,234935.0,31.893,32.0018,31.884,31.9837,234935.0
2021-07-13 09:50:00,35.29,35.39,35.29,35.36,111406.0,31.9928,32.0834,31.9928,32.0562,111406.0
2021-07-13 10:00:00,35.36,35.39,35.31,35.34,110214.0,32.0562,32.0834,32.0109,32.0381,110214.0
2021-07-13 10:10:00,35.35,35.51,35.34,35.5,144708.0,32.0471,32.1922,32.0381,32.1831,144708.0
2021-07-13 10:20:00,35.49,35.52,35.33,35.39,214817.0,32.1741,32.2013,32.029,32.0834,214817.0
2021-07-13 10:30:00,35.39,35.4,35.34,35.4,88232.0,32.0834,32.0925,32.0381,32.0925,88232.0
2021-07-13 10:40:00,35.4,35.43,35.38,35.42,43616.0,32.0925,32.1197,32.0743,32.1106,43616.0
2021-07-13 10:50:00,35.42,35.42,35.33,35.34,32181.0,32.1106,32.1106,32.029,32.0381,32181.0
2021-07-13 11:00:00,35.34,35.38,35.32,35.33,38618.0,32.0381,32.0743,32.0199,32.029,38618.0
2021-07-13 11:10:00,35.32,35.42,35.31,35.4,45789.0,32.0199,32.1106,32.0109,32.0925,45789.0
2021-07-13 11:20:00,35.4,35.42,35.35,35.36,96867.0,32.0925,32.1106,32.0471,32.0562,96867.0
2021-07-13 11:30:00,35.36,35.39,35.32,35.34,49151.0,32.0562,32.0834,32.0199,32.0381,49151.0
2021-07-13 11:40:00,35.34,35.34,35.31,35.33,31551.0,32.0381,32.0381,32.0109,32.029,31551.0
2021-07-13 11:50:00,35.33,35.34,35.3,35.3,29489.0,32.029,32.0381,32.0018,32.0018,29489.0
2021-07-13 12:00:00,35.3,35.3,35.26,35.3,99295.0,32.0018,32.0018,31.9656,32.0018,99295.0
2021-07-13 12:10:00,35.3,35.36,35.26,35.35,70514.0,32.0018,32.0562,31.9656,32.0471,70514.0
2021-07-13 12:20:00,35.35,35.36,35.29,35.31,83681.0,32.0471,32.0562,31.9928,32.0109,83681.0
2021-07-13 12:30:00,35.32,35.33,35.3,35.31,29819.0,32.0199,32.029,32.0018,32.0109,29819.0
2021-07-13 12:40:00,35.31,35.35,35.3,35.34,36389.0,32.0109,32.0471,32.0018,32.0381,36389.0
2021-07-13 12:50:00,35.35,35.37,35.34,35.36,32929.0,32.0471,32.0653,32.0381,32.0562,32929.0
2021-07-13 13:00:00,35.35,35.36,35.3,35.3,33272.0,32.0471,32.0562,32.0018,32.0018,33272.0
2021-07-13 13:10:00,35.31,35.31,35.23,35.23,36609.0,32.0109,32.0109,31.9384,31.9384,36609.0
2021-07-13 13:20:00,35.23,35.25,35.17,35.2,42433.0,31.9384,31.9565,31.884,31.9112,42433.0
2021-07-13 13:30:00,35.2,35.24,35.19,35.24,24459.0,31.9112,31.9474,31.9021,31.9474,24459.0
2021-07-13 13:40:00,35.23,35.27,35.2,35.23,47671.0,31.9384,31.9746,31.9112,31.9384,47671.0
2021-07-13 13:50:00,35.23,35.26,35.23,35.25,35651.0,31.9384,31.9656,31.9384,31.9565,35651.0
2021-07-13 14:00:00,35.24,35.25,35.2,35.22,39889.0,31.9474,31.9565,31.9112,31.9293,39889.0
2021-07-13 14:10:00,35.22,35.25,35.2,35.23,78552.0,31.9293,31.9565,31.9112,31.9384,78552.0
2021-07-13 14:20:00,35.22,35.26,35.21,35.26,40311.0,31.9293,31.9656,31.9202,31.9656,40311.0
2021-07-13 14:30:00,35.26,35.26,35.22,35.23,24089.0,31.9656,31.9656,31.9293,31.9384,24089.0
2021-07-13 14:40:00,35.23,35.23,35.18,35.2,50321.0,31.9384,31.9384,31.893,31.9112,50321.0
2021-07-13 14:50:00,35.19,35.21,35.19,35.21,50044.0,31.9021,31.9202,31.9021,31.9202,50044.0
2021-07-13 15:00:00,35.21,35.22,35.12,35.12,77728.0,31.9202,31.9293,31.8386,31.8386,77728.0
2021-07-13 15:10:00,35.13,35.13,35.06,35.06,84708.0,31.8477,31.8477,31.7842,31.7842,84708.0
2021-07-13 15:20:00,35.07,35.08,35.03,35.05,192125.0,31.7933,31.8024,31.757,31.7752,192125.0
2021-07-13 15:30:00,35.05,35.08,35.01,35.08,95686.0,31.7752,31.8024,31.7389,31.8024,95686.0
2021-07-13 15:40:00,35.08,35.09,35.02,35.04,183764.0,31.8024,31.8114,31.748,31.7661,183764.0
2021-07-13 15:50:00,35.04,35.06,35.0,35.01,456378.0,31.7661,31.7842,31.7298,31.7389,456378.0
2021-07-14 09:30:00,35.1,35.15,35.0,35.09,142227.0,31.8205,31.8658,31.7298,31.8114,142227.0
2021-07-14 09:40:00,35.08,35.12,35.0,35.01,92611.0,31.8024,31.8386,31.7298,31.7389,92611.0
2021-07-14 09:50:00,35.0,35.06,34.95,34.98,134848.0,31.7298,31.7842,31.6845,31.7117,134848.0
2021-07-14 10:00:00,34.98,35.03,34.97,34.99,75736.0,31.7117,31.757,31.7027,31.7208,75736.0
2021-07-14 10:10:00,34.98,35.04,34.97,35.04,51017.0,31.7117,31.7661,31.7027,31.7661,51017.0
2021-07-14 10:20:00,35.04,35.1,35.02,35.1,82332.0,31.7661,31.8205,31.748,31.8205,82332.0
2021-07-14 10:30:00,35.1,35.22,35.07,35.22,121394.0,31.8205,31.9293,31.7933,31.9293,121394.0
2021-07-14 10:40:00,35.22,35.3,35.21,35.3,63736.0,31.9293,32.0018,31.9202,32.0018,63736.0
2021-07-14 10:50:00,35.3,35.39,35.27,35.37,99131.0,32.0018,32.0834,31.9746,32.0653,99131.0
2021-07-14 11:00:00,35.36,35.36,35.21,35.24,74706.0,32.0562,32.0562,31.9202,31.9474,74706.0
2021-07-14 11:10:00,35.24,35.32,35.23,35.32,81795.0,31.9474,32.0199,31.9384,32.0199,81795.0
2021-07-14 11:20:00,35.32,35.34,35.21,35.23,60278.0,32.0199,32.0381,31.9202,31.9384,60278.0
2021-07-14 11:30:00,35.23,35.32,35.23,35.29,37670.0,31.9384,32.0199,31.9384,31.9928,37670.0
2021-07-14 11:40:00,35.3,35.31,35.27,35.31,33094.0,32.0018,32.0109,31.9746,32.0109,33094.0
2021-07-14 11:50:00,35.31,35.32,35.26,35.32,32091.0,32.0109,32.0199,31.9656,32.0199,32091.0
2021-07-14 12:00:00,35.32,35.34,35.28,35.29,59335.0,32.0199,32.0381,31.9837,31.9928,59335.0
2021-07-14 12:10:00,35.29,35.34,35.28,35.33,40554.0,31.9928,32.0381,31.9837,32.029,40554.0
2021-07-14 12:20:00,35.33,35.4,35.32,35.39,94536.0,32.029,32.0925,32.0199,32.0834,94536.0
2021-07-14 12:30:00,35.38,35.47,35.37,35.45,81447.0,32.0743,32.1559,32.0653,32.1378,81447.0
2021-07-14 12:40:00,35.45,35.48,35.42,35.43,67408.0,32.1378,32.165,32.1106,32.1197,67408.0
2021-07-14 12:50:00,35.43,35.43,35.38,35.41,57025.0,32.1197,32.1197,32.0743,32.1015,57025.0
2021-07-14 13:00:00,35.42,35.45,35.4,35.44,43559.0,32.1106,32.1378,32.0925,32.1287,43559.0
2021-07-14 13:10:00,35.44,35.45,35.4,35.41,34506.0,32.1287,32.1378,32.0925,32.1015,34506.0
2021-07-14 13:20:00,35.41,35.46,35.4,35.45,49732.0,32.1015,32.1469,32.0925,32.1378,49732.0
2021-07-14 13:30:00,35.44,35.51,35.44,35.51,40485.0,32.1287,32.1922,32.1287,32.1922,40485.0
2021-07-14 13:40:00,35.51,35.56,35.5,35.55,66103.0,32.1922,32.2375,32.1831,32.2285,66103.0
2021-07-14 13:50:00,35.56,35.6,35.54,35.57,67456.0,32.2375,32.2738,32.2194,32.2466,67456.0
2021-07-14 14:00:00,35.58,35.58,35.54,35.54,79768.0,32.2557,32.2557,32.2194,32.2194,79768.0
2021-07-14 14:10:00,35.55,35.58,35.53,35.54,120108.0,32.2285,32.2557,32.2103,32.2194,120108.0
2021-07-14 14:20:00,35.53,35.54,35.5,35.5,63774.0,32.2103,32.2194,32.1831,32.1831,63774.0
2021-07-14 14:30:00,35.51,35.52,35.48,35.49,43716.0,32.1922,32.2013,32.165,32.1741,43716.0
2021-07-14 14:40:00,35.49,35.53,35.49,35.52,61923.0,32.1741,32.2103,32.1741,32.2013,61923.0
2021-07-14 14:50:00,35.52,35.55,35.51,35.55,108292.0,32.2013,32.2285,32.1922,32.2285,108292.0
2021-07-14 15:00:00,35.55,35.55,35.5,35.54,136217.0,32.2285,32.2285,32.1831,32.2194,136217.0
2021-07-14 15:10:00,35.54,35.57,35.53,35.55,123621.0,32.2194,32.2466,32.2103,32.2285,123621.0
2021-07-14 15:20:00,35.55,35.55,35.49,35.5,253493.0,32.2285,32.2285,32.1741,32.1831,253493.0
2021-07-14 15:30:00,35.5,35.58,35.48,35.55,230579.0,32.1831,32.2557,32.165,32.2285,230579.0
2021-07-14 15:40:00,35.55,35.58,35.5,35.58,260672.0,32.2285,32.2557,32.1831,32.2557,260672.0
2021-07-14 15:50:00,35.57,35.58,35.47,35.5,584512.0,32.2466,32.2557,32.1559,32.1831,584512.0
2021-07-15 09:30:00,35.58,35.68,35.44,35.52,128596.0,32.2557,32.3463,32.1287,32.2013,128596.0
2021-07-15 09:40:00,35.53,35.69,35.49,35.65,102845.0,32.2103,32.3554,32.1741,32.3191,102845.0
2021-07-15 09:50:00,35.64,35.68,35.61,35.65,63530.0,32.3101,32.3463,32.2829,32.3191,63530.0
2021-07-15 10:00:00,35.65,35.77,35.64,35.68,152260.0,32.3191,32.4279,32.3101,32.3463,152260.0
2021-07-15 10:10:00,35.69,35.71,35.65,35.7,112143.0,32.3554,32.3735,32.3191,32.3644,112143.0
2021-07-15 10:20:00,35.69,35.77,35.68,35.74,144474.0,32.3554,32.4279,32.3463,32.4007,144474.0
2021-07-15 10:30:00,35.73,35.78,35.72,35.76,70480.0,32.3916,32.437,32.3826,32.4188,70480.0
2021-07-15 10:40:00,35.77,35.77,35.64,35.69,135885.0,32.4279,32.4279,32.3101,32.3554,135885.0
2021-07-15 10:50:00,35.7,35.7,35.55,35.55,206119.0,32.3644,32.3644,32.2285,32.2285,206119.0
2021-07-15 11:00:00,35.55,35.56,35.5,35.52,103771.0,32.2285,32.2375,32.1831,32.2013,103771.0
2021-07-15 11:10:00,35.52,35.52,35.46,35.48,56251.0,32.2013,32.2013,32.1469,32.165,56251.0
2021-07-15 11:20:00,35.48,35.54,35.44,35.54,134150.0,32.165,32.2194,32.1287,32.2194,134150.0
2021-07-15 11:30:00,35.54,35.63,35.53,35.62,164546.0,32.2194,32.301,32.2103,32.2919,164546.0
2021-07-15 11:40:00,35.62,35.67,35.6,35.65,69552.0,32.2919,32.3372,32.2738,32.3191,69552.0
2021-07-15 11:50:00,35.65,35.74,35.64,35.73,124893.0,32.3191,32.4007,32.3101,32.3916,124893.0
2021-07-15 12:00:00,35.73,35.78,35.7,35.73,99971.0,32.3916,32.437,32.3644,32.3916,99971.0
2021-07-15 12:10:00,35.73,35.75,35.68,35.72,68886.0,32.3916,32.4098,32.3463,32.3826,68886.0
2021-07-15 12:20:00,35.73,35.76,35.71,35.76,72645.0,32.3916,32.4188,32.3735,32.4188,72645.0
2021-07-15 12:30:00,35.76,35.81,35.75,35.8,72801.0,32.4188,32.4642,32.4098,32.4551,72801.0
2021-07-15 12:40:00,35.8,35.85,35.79,35.84,67523.0,32.4551,32.5004,32.446,32.4914,67523.0
2021-07-15 12:50:00,35.84,35.86,35.82,35.85,89882.0,32.4914,32.5095,32.4732,32.5004,89882.0
2021-07-15 13:00:00,35.84,35.85,35.8,35.84,33072.0,32.4914,32.5004,32.4551,32.4914,33072.0
2021-07-15 13:10:00,35.83,35.85,35.82,35.83,58167.0,32.4823,32.5004,32.4732,32.4823,58167.0
2021-07-15 13:20:00,35.83,35.86,35.8,35.86,181923.0,32.4823,32.5095,32.4551,32.5095,181923.0
2021-07-15 13:30:00,35.86,35.88,35.84,35.87,154094.0,32.5095,32.5276,32.4914,32.5186,154094.0
2021-07-15 13:40:00,35.87,35.91,35.87,35.91,99484.0,32.5186,32.5548,32.5186,32.5548,99484.0
2021-07-15 13:50:00,35.91,35.93,35.89,35.93,152927.0,32.5548,32.573,32.5367,32.573,152927.0
2021-07-15 14:00:00,35.93,35.94,35.9,35.91,60516.0,32.573,32.582,32.5458,32.5548,60516.0
2021-07-15 14:10:00,35.91,35.95,35.9,35.95,94975.0,32.5548,32.5911,32.5458,32.5911,94975.0
2021-07-15 14:20:00,35.94,35.98,35.93,35.98,120237.0,32.582,32.6183,32.573,32.6183,120237.0
2021-07-15 14:30:00,35.98,36.0,35.89,35.9,231676.0,32.6183,32.6364,32.5367,32.5458,231676.0
2021-07-15 14:40:00,35.9,35.94,35.89,35.92,147511.0,32.5458,32.582,32.5367,32.5639,147511.0
2021-07-15 14:50:00,35.91,35.93,35.87,35.89,168721.0,32.5548,32.573,32.5186,32.5367,168721.0
2021-07-15 15:00:00,35.89,35.91,35.86,35.86,181045.0,32.5367,32.5548,32.5095,32.5095,181045.0
2021-07-15 15:10:00,35.87,35.92,35.86,35.9,81031.0,32.5186,32.5639,32.5095,32.5458,81031.0
2021-07-15 15:20:00,35.9,35.96,35.89,35.91,151527.0,32.5458,32.6002,32.5367,32.5548,151527.0
2021-07-15 15:30:00,35.91,35.98,35.89,35.94,283420.0,32.5548,32.6183,32.5367,32.582,283420.0
2021-07-15 15:40:00,35.94,35.95,35.87,35.92,345925.0,32.582,32.5911,32.5186,32.5639,345925.0
2021-07-15 15:50:00,35.91,36.02,35.84,36.01,1256786.0,32.5548,32.6545,32.4914,32.6455,1256786.0
2021-07-16 09:30:00,35.98,36.04,35.78,35.86,298345.0,32.6183,32.6727,32.437,32.5095,298345.0
2021-07-16 09:40:00,35.86,35.86,35.7,35.75,175513.0,32.5095,32.5095,32.3644,32.4098,175513.0
2021-07-16 09:50:00,35.75,35.84,35.73,35.82,54934.0,32.4098,32.4914,32.3916,32.4732,54934.0
2021-07-16 10:00:00,35.82,35.9,35.8,35.87,110857.0,32.4732,32.5458,32.4551,32.5186,110857.0
2021-07-16 10:10:00,35.87,35.89,35.82,35.87,77413.0,32.5186,32.5367,32.4732,32.5186,77413.0
2021-07-16 10:20:00,35.87,35.89,35.84,35.88,65217.0,32.5186,32.5367,32.4914,32.5276,65217.0
2021-07-16 10:30:00,35.89,35.96,35.88,35.95,95643.0,32.5367,32.6002,32.5276,32.5911,95643.0
2021-07-16 10:40:00,35.95,35.97,35.91,35.92,51774.0,32.5911,32.6092,32.5548,32.5639,51774.0
2021-07-16 10:50:00,35.93,35.95,35.92,35.93,53366.0,32.573,32.5911,32.5639,32.573,53366.0
2021-07-16 11:00:00,35.94,35.95,35.89,35.9,62661.0,32.582,32.5911,32.5367,32.5458,62661.0
2021-07-16 11:10:00,35.91,35.93,35.87,35.9,75628.0,32.5548,32.573,32.5186,32.5458,75628.0
2021-07-16 11:20:00,35.9,35.94,35.87,35.91,85257.0,32.5458,32.582,32.5186,32.5548,85257.0
2021-07-16 11:30:00,35.91,35.97,35.91,35.95,58597.0,32.5548,32.6092,32.5548,32.5911,58597.0
2021-07-16 11:40:00,35.95,35.98,35.94,35.98,184587.0,32.5911,32.6183,32.582,32.6183,184587.0
2021-07-16 11:50:00,35.98,35.99,35.96,35.98,60131.0,32.6183,32.6273,32.6002,32.6183,60131.0
2021-07-16 12:00:00,35.98,36.02,35.97,36.01,60442.0,32.6183,32.6545,32.6092,32.6455,60442.0
2021-07-16 12:10:00,36.02,36.09,36.01,36.09,74928.0,32.6545,32.718,32.6455,32.718,74928.0
2021-07-16 12:20:00,36.09,36.12,36.07,36.1,139152.0,32.718,32.7452,32.6999,32.7271,139152.0
2021-07-16 12:30:00,36.1,36.14,36.07,36.12,82860.0,32.7271,32.7633,32.6999,32.7452,82860.0
2021-07-16 12:40:00,36.11,36.12,36.09,36.12,69754.0,32.7361,32.7452,32.718,32.7452,69754.0
2021-07-16 12:50:00,36.12,36.12,36.09,36.1,81815.0,32.7452,32.7452,32.718,32.7271,81815.0
2021-07-16 13:00:00,36.1,36.12,36.06,36.07,53639.0,32.7271,32.7452,32.6908,32.6999,53639.0
2021-07-16 13:10:00,36.06,36.12,36.06,36.11,68048.0,32.6908,32.7452,32.6908,32.7361,68048.0
2021-07-16 13:20:00,36.1,36.14,36.1,36.1,107072.0,32.7271,32.7633,32.7271,32.7271,107072.0
2021-07-16 13:30:00,36.11,36.12,36.09,36.11,119372.0,32.7361,32.7452,32.718,32.7361,119372.0
2021-07-16 13:40:00,36.1,36.14,36.07,36.13,91836.0,32.7271,32.7633,32.6999,32.7543,91836.0
2021-07-16 13:50:00,36.13,36.14,36.11,36.14,42563.0,32.7543,32.7633,32.7361,32.7633,42563.0
2021-07-16 14:00:00,36.14,36.14,36.09,36.12,47562.0,32.7633,32.7633,32.718,32.7452,47562.0
2021-07-16 14:10:00,36.12,36.15,36.1,36.15,53193.0,32.7452,32.7724,32.7271,32.7724,53193.0
2021-07-16 14:20:00,36.15,36.16,36.11,36.12,81078.0,32.7724,32.7815,32.7361,32.7452,81078.0
2021-07-16 14:30:00,36.11,36.14,36.1,36.12,56511.0,32.7361,32.7633,32.7271,32.7452,56511.0
2021-07-16 14:40:00,36.12,36.14,36.11,36.13,108029.0,32.7452,32.7633,32.7361,32.7543,108029.0
2021-07-16 14:50:00,36.13,36.15,36.11,36.15,133149.0,32.7543,32.7724,32.7361,32.7724,133149.0
2021-07-16 15:00:00,36.15,36.16,36.01,36.02,147233.0,32.7724,32.7815,32.6455,32.6545,147233.0
2021-07-16 15:10:00,36.02,36.05,36.01,36.05,103313.0,32.6545,32.6817,32.6455,32.6817,103313.0
2021-07-16 15:20:00,36.05,36.06,35.94,35.95,99049.0,32.6817,32.6908,32.582,32.5911,99049.0
2021-07-16 15:30:00,35.95,35.95,35.91,35.94,162495.0,32.5911,32.5911,32.5548,32.582,162495.0
2021-07-16 15:40:00,35.94,35.96,35.86,35.88,232159.0,32.582,32.6002,32.5095,32.5276,232159.0
2021-07-16 15:50:00,35.88,35.97,35.87,35.87,595194.0,32.5276,32.6092,32.5186,32.5186,595194.0
2021-07-19 09:30:00,35.96,36.12,35.85,36.12,220624.0,32.6002,32.7452,32.5004,32.7452,220624.0
2021-07-19 09:40:00,36.12,36.12,35.91,35.93,122182.0,32.7452,32.7452,32.5548,32.573,122182.0
2021-07-19 09:50:00,35.93,35.96,35.82,35.93,96429.0,32.573,32.6002,32.4732,32.573,96429.0
2021-07-19 10:00:00,35.92,36.04,35.91,35.95,136493.0,32.5639,32.6727,32.5548,32.5911,136493.0
2021-07-19 10:10:00,35.94,36.0,35.86,35.87,98136.0,32.582,32.6364,32.5095,32.5186,98136.0
2021-07-19 10:20:00,35.86,35.94,35.81,35.92,71140.0,32.5095,32.582,32.4642,32.5639,71140.0
2021-07-19 10:30:00,35.91,35.91,35.73,35.74,98691.0,32.5548,32.5548,32.3916,32.4007,98691.0
2021-07-19 10:40:00,35.73,35.75,35.66,35.72,90918.0,32.3916,32.4098,32.3282,32.3826,90918.0
2021-07-19 10:50:00,35.72,35.74,35.67,35.73,64485.0,32.3826,32.4007,32.3372,32.3916,64485.0
2021-07-19 11:00:00,35.74,35.81,35.7,35.77,71348.0,32.4007,32.4642,32.3644,32.4279,71348.0
2021-07-19 11:10:00,35.77,35.81,35.75,35.8,55496.0,32.4279,32.4642,32.4098,32.4551,55496.0
2021-07-19 11:20:00,35.8,35.82,35.74,35.77,98972.0,32.4551,32.4732,32.4007,32.4279,98972.0
2021-07-19 11:30:00,35.78,35.8,35.65,35.65,53974.0,32.437,32.4551,32.3191,32.3191,53974.0
2021-07-19 11:40:00,35.66,35.7,35.63,35.65,39325.0,32.3282,32.3644,32.301,32.3191,39325.0
2021-07-19 11:50:00,35.65,35.71,35.63,35.71,92316.0,32.3191,32.3735,32.301,32.3735,92316.0
2021-07-19 12:00:00,35.71,35.71,35.5,35.51,56578.0,32.3735,32.3735,32.1831,32.1922,56578.0
2021-07-19 12:10:00,35.51,35.52,35.48,35.5,36210.0,32.1922,32.2013,32.165,32.1831,36210.0
2021-07-19 12:20:00,35.5,35.53,35.48,35.51,34192.0,32.1831,32.2103,32.165,32.1922,34192.0
2021-07-19 12:30:00,35.51,35.54,35.48,35.52,44361.0,32.1922,32.2194,32.165,32.2013,44361.0
2021-07-19 12:40:00,35.52,35.55,35.51,35.52,51213.0,32.2013,32.2285,32.1922,32.2013,51213.0
2021-07-19 12:50:00,35.52,35.58,35.51,35.58,39973.0,32.2013,32.2557,32.1922,32.2557,39973.0
2021-07-19 13:00:00,35.57,35.58,35.53,35.57,32774.0,32.2466,32.2557,32.2103,32.2466,32774.0
2021-07-19 13:10:00,35.58,35.6,35.56,35.56,59853.0,32.2557,32.2738,32.2375,32.2375,59853.0
2021-07-19 13:20:00,35.55,35.58,35.51,35.51,35659.0,32.2285,32.2557,32.1922,32.1922,35659.0
2021-07-19 13:30:00,35.5,35.5,35.44,35.48,43854.0,32.1831,32.1831,32.1287,32.165,43854.0
2021-07-19 13:40:00,35.49,35.51,35.46,35.47,57531.0,32.1741,32.1922,32.1469,32.1559,57531.0
2021-07-19 13:50:00,35.47,35.53,35.47,35.48,51999.0,32.1559,32.2103,32.1559,32.165,51999.0
2021-07-19 14:00:00,35.48,35.52,35.46,35.5,66014.0,32.165,32.2013,32.1469,32.1831,66014.0
2021-07-19 14:10:00,35.5,35.54,35.49,35.52,72587.0,32.1831,32.2194,32.1741,32.2013,72587.0
2021-07-19 14:20:00,35.52,35.54,35.49,35.52,35533.0,32.2013,32.2194,32.1741,32.2013,35533.0
2021-07-19 14:30:00,35.52,35.52,35.35,35.41,109586.0,32.2013,32.2013,32.0471,32.1015,109586.0
2021-07-19 14:40:00,35.41,35.42,35.37,35.38,35375.0,32.1015,32.1106,32.0653,32.0743,35375.0
2021-07-19 14:50:00,35.38,35.43,35.34,35.4,53495.0,32.0743,32.1197,32.0381,32.0925,53495.0
2021-07-19 15:00:00,35.41,35.49,35.39,35.48,47428.0,32.1015,32.1741,32.0834,32.165,47428.0
2021-07-19 15:10:00,35.48,35.5,35.44,35.44,93462.0,32.165,32.1831,32.1287,32.1287,93462.0
2021-07-19 15:20:00,35.44,35.45,35.39,35.4,88701.0,32.1287,32.1378,32.0834,32.0925,88701.0
2021-07-19 15:30:00,35.4,35.5,35.39,35.5,142314.0,32.0925,32.1831,32.0834,32.1831,142314.0
2021-07-19 15:40:00,35.5,35.56,35.49,35.52,153790.0,32.1831,32.2375,32.1741,32.2013,153790.0
2021-07-19 15:50:00,35.52,35.62,35.51,35.59,598102.0,32.2013,32.2919,32.1922,32.2647,598102.0
2021-07-20 09:30:00,35.61,35.87,35.51,35.84,240099.0,32.2829,32.5186,32.1922,32.4914,240099.0
2021-07-20 09:40:00,35.85,35.97,35.8,35.95,129156.0,32.5004,32.6092,32.4551,32.5911,129156.0
2021-07-20 09:50:00,35.96,36.04,35.94,36.02,56899.0,32.6002,32.6727,32.582,32.6545,56899.0
2021-07-20 10:00:00,36.02,36.06,35.99,36.0,96976.0,32.6545,32.6908,32.6273,32.6364,96976.0
2021-07-20 10:10:00,36.0,36.0,35.84,35.89,94890.0,32.6364,32.6364,32.4914,32.5367,94890.0
2021-07-20 10:20:00,35.89,35.95,35.86,35.91,61693.0,32.5367,32.5911,32.5095,32.5548,61693.0
2021-07-20 10:30:00,35.92,35.95,35.86,35.91,61181.0,32.5639,32.5911,32.5095,32.5548,61181.0
2021-07-20 10:40:00,35.92,35.98,35.89,35.98,45603.0,32.5639,32.6183,32.5367,32.6183,45603.0
2021-07-20 10:50:00,35.98,35.98,35.88,35.95,44051.0,32.6183,32.6183,32.5276,32.5911,44051.0
2021-07-20 11:00:00,35.96,36.0,35.95,35.98,39971.0,32.6002,32.6364,32.5911,32.6183,39971.0
2021-07-20 11:10:00,35.98,36.03,35.97,35.98,66742.0,32.6183,32.6636,32.6092,32.6183,66742.0
2021-07-20 11:20:00,35.98,35.99,35.93,35.93,42882.0,32.6183,32.6273,32.573,32.573,42882.0
2021-07-20 11:30:00,35.93,35.97,35.92,35.97,57600.0,32.573,32.6092,32.5639,32.6092,57600.0
2021-07-20 11:40:00,35.97,36.03,35.97,36.0,61373.0,32.6092,32.6636,32.6092,32.6364,61373.0
2021-07-20 11:50:00,36.0,36.06,35.99,36.05,57479.0,32.6364,32.6908,32.6273,32.6817,57479.0
2021-07-20 12:00:00,36.07,36.08,36.04,36.07,35525.0,32.6999,32.7089,32.6727,32.6999,35525.0
2021-07-20 12:10:00,36.08,36.15,36.08,36.14,35989.0,32.7089,32.7724,32.7089,32.7633,35989.0
2021-07-20 12:20:00,36.14,36.15,36.08,36.09,42591.0,32.7633,32.7724,32.7089,32.718,42591.0
2021-07-20 12:30:00,36.09,36.12,36.06,36.07,35224.0,32.718,32.7452,32.6908,32.6999,35224.0
2021-07-20 12:40:00,36.06,36.12,36.05,36.09,54903.0,32.6908,32.7452,32.6817,32.718,54903.0
2021-07-20 12:50:00,36.09,36.15,36.08,36.14,24399.0,32.718,32.7724,32.7089,32.7633,24399.0
2021-07-20 13:00:00,36.14,36.16,36.09,36.09,58189.0,32.7633,32.7815,32.718,32.718,58189.0
2021-07-20 13:10:00,36.1,36.11,36.02,36.03,68319.0,32.7271,32.7361,32.6545,32.6636,68319.0
2021-07-20 13:20:00,36.04,36.07,36.01,36.03,55727.0,32.6727,32.6999,32.6455,32.6636,55727.0
2021-07-20 13:30:00,36.02,36.06,36.02,36.03,49510.0,32.6545,32.6908,32.6545,32.6636,49510.0
2021-07-20 13:40:00,36.04,36.09,36.03,36.04,140345.0,32.6727,32.718,32.6636,32.6727,140345.0
2021-07-20 13:50:00,36.05,36.09,36.04,36.09,28853.0,32.6817,32.718,32.6727,32.718,28853.0
2021-07-20 14:00:00,36.09,36.16,36.08,36.14,40259.0,32.718,32.7815,32.7089,32.7633,40259.0
2021-07-20 14:10:00,36.14,36.16,36.12,36.12,72412.0,32.7633,32.7815,32.7452,32.7452,72412.0
2021-07-20 14:20:00,36.12,36.13,36.07,36.07,36834.0,32.7452,32.7543,32.6999,32.6999,36834.0
2021-07-20 14:30:00,36.08,36.09,36.04,36.05,90796.0,32.7089,32.718,32.6727,32.6817,90796.0
2021-07-20 14:40:00,36.05,36.08,36.02,36.06,89563.0,32.6817,32.7089,32.6545,32.6908,89563.0
2021-07-20 14:50:00,36.06,36.07,36.02,36.02,46275.0,32.6908,32.6999,32.6545,32.6545,46275.0
2021-07-20 15:00:00,36.02,36.04,35.99,35.99,41759.0,32.6545,32.6727,32.6273,32.6273,41759.0
2021-07-20 15:10:00,35.99,36.05,35.97,36.02,114053.0,32.6273,32.6817,32.6092,32.6545,114053.0
2021-07-20 15:20:00,36.03,36.06,35.95,35.98,178202.0,32.6636,32.6908,32.5911,32.6183,178202.0
2021-07-20 15:30:00,35.97,36.0,35.96,35.98,114004.0,32.6092,32.6364,32.6002,32.6183,114004.0
2021-07-20 15:40:00,35.98,36.03,35.97,36.0,222608.0,32.6183,32.6636,32.6092,32.6364,222608.0
2021-07-20 15:50:00,36.0,36.01,35.88,35.89,631313.0,32.6364,32.6455,32.5276,32.5367,631313.0
2021-07-21 09:30:00,35.9,36.01,35.77,35.79,82610.0,32.5458,32.6455,32.4279,32.446,82610.0
2021-07-21 09:40:00,35.79,35.87,35.71,35.87,65563.0,32.446,32.5186,32.3735,32.5186,65563.0
2021-07-21 09:50:00,35.87,36.0,35.87,35.94,83995.0,32.5186,32.6364,32.5186,32.582,83995.0
2021-07-21 10:00:00,35.94,35.97,35.85,35.86,67435.0,32.582,32.6092,32.5004,32.5095,67435.0
2021-07-21 10:10:00,35.87,35.88,35.69,35.7,57919.0,32.5186,32.5276,32.3554,32.3644,57919.0
2021-07-21 10:20:00,35.7,35.75,35.66,35.75,34493.0,32.3644,32.4098,32.3282,32.4098,34493.0
2021-07-21 10:30:00,35.75,35.85,35.74,35.83,69861.0,32.4098,32.5004,32.4007,32.4823,69861.0
2021-07-21 10:40:00,35.83,35.89,35.82,35.89,37218.0,32.4823,32.5367,32.4732,32.5367,37218.0
2021-07-21 10:50:00,35.9,35.95,35.88,35.94,51477.0,32.5458,32.5911,32.5276,32.582,51477.0
2021-07-21 11:00:00,35.94,35.95,35.89,35.91,42031.0,32.582,32.5911,32.5367,32.5548,42031.0
2021-07-21 11:10:00,35.91,35.93,35.84,35.9,62429.0,32.5548,32.573,32.4914,32.5458,62429.0
2021-07-21 11:20:00,35.91,35.92,35.87,35.89,50359.0,32.5548,32.5639,32.5186,32.5367,50359.0
2021-07-21 11:30:00,35.9,35.9,35.87,35.9,68940.0,32.5458,32.5458,32.5186,32.5458,68940.0
2021-07-21 11:40:00,35.9,35.91,35.8,35.81,17751.0,32.5458,32.5548,32.4551,32.4642,17751.0
2021-07-21 11:50:00,35.81,35.89,35.81,35.87,44030.0,32.4642,32.5367,32.4642,32.5186,44030.0
2021-07-21 12:00:00,35.87,35.87,35.81,35.81,31672.0,32.5186,32.5186,32.4642,32.4642,31672.0
2021-07-21 12:10:00,35.82,35.82,35.77,35.77,24390.0,32.4732,32.4732,32.4279,32.4279,24390.0
2021-07-21 12:20:00,35.77,35.79,35.67,35.67,29625.0,32.4279,32.446,32.3372,32.3372,29625.0
2021-07-21 12:30:00,35.69,35.69,35.65,35.68,20662.0,32.3554,32.3554,32.3191,32.3463,20662.0
2021-07-21 12:40:00,35.67,35.69,35.66,35.66,12784.0,32.3372,32.3554,32.3282,32.3282,12784.0
2021-07-21 12:50:00,35.67,35.68,35.64,35.65,21697.0,32.3372,32.3463,32.3101,32.3191,21697.0
2021-07-21 13:00:00,35.65,35.66,35.63,35.64,18269.0,32.3191,32.3282,32.301,32.3101,18269.0
2021-07-21 13:10:00,35.64,35.64,35.62,35.64,18240.0,32.3101,32.3101,32.2919,32.3101,18240.0
2021-07-21 13:20:00,35.64,35.68,35.63,35.66,16651.0,32.3101,32.3463,32.301,32.3282,16651.0
2021-07-21 13:30:00,35.66,35.71,35.66,35.69,20760.0,32.3282,32.3735,32.3282,32.3554,20760.0
2021-07-21 13:40:00,35.69,35.69,35.64,35.65,17694.0,32.3554,32.3554,32.3101,32.3191,17694.0
2021-07-21 13:50:00,35.65,35.67,35.62,35.63,45831.0,32.3191,32.3372,32.2919,32.301,45831.0
2021-07-21 14:00:00,35.63,35.66,35.6,35.66,51145.0,32.301,32.3282,32.2738,32.3282,51145.0
2021-07-21 14:10:00,35.66,35.66,35.62,35.64,41089.0,32.3282,32.3282,32.2919,32.3101,41089.0
2021-07-21 14:20:00,35.64,35.67,35.63,35.66,76061.0,32.3101,32.3372,32.301,32.3282,76061.0
2021-07-21 14:30:00,35.66,35.7,35.66,35.7,58637.0,32.3282,32.3644,32.3282,32.3644,58637.0
2021-07-21 14:40:00,35.7,35.72,35.66,35.66,34460.0,32.3644,32.3826,32.3282,32.3282,34460.0
2021-07-21 14:50:00,35.66,35.68,35.65,35.66,41852.0,32.3282,32.3463,32.3191,32.3282,41852.0
2021-07-21 15:00:00,35.66,35.68,35.64,35.66,57389.0,32.3282,32.3463,32.3101,32.3282,57389.0
2021-07-21 15:10:00,35.66,35.67,35.61,35.63,28910.0,32.3282,32.3372,32.2829,32.301,28910.0
2021-07-21 15:20:00,35.62,35.63,35.56,35.57,42203.0,32.2919,32.301,32.2375,32.2466,42203.0
2021-07-21 15:30:00,35.57,35.61,35.54,35.55,70119.0,32.2466,32.2829,32.2194,32.2285,70119.0
2021-07-21 15:40:00,35.54,35.57,35.53,35.55,176380.0,32.2194,32.2466,32.2103,32.2285,176380.0
2021-07-21 15:50:00,35.54,35.54,35.48,35.51,345080.0,32.2194,32.2194,32.165,32.1922,345080.0
2021-07-22 09:30:00,35.46,35.5,35.31,35.31,98318.0,32.1469,32.1831,32.0109,32.0109,98318.0
2021-07-22 09:40:00,35.31,35.48,35.31,35.45,106573.0,32.0109,32.165,32.0109,32.1378,106573.0
2021-07-22 09:50:00,35.45,35.45,35.3,35.3,52772.0,32.1378,32.1378,32.0018,32.0018,52772.0
2021-07-22 10:00:00,35.3,35.34,35.26,35.27,42952.0,32.0018,32.0381,31.9656,31.9746,42952.0
2021-07-22 10:10:00,35.27,35.35,35.25,35.32,45604.0,31.9746,32.0471,31.9565,32.0199,45604.0
2021-07-22 10:20:00,35.32,35.37,35.29,35.35,70710.0,32.0199,32.0653,31.9928,32.0471,70710.0
2021-07-22 10:30:00,35.35,35.43,35.32,35.42,44722.0,32.0471,32.1197,32.0199,32.1106,44722.0
2021-07-22 10:40:00,35.43,35.45,35.41,35.44,32746.0,32.1197,32.1378,32.1015,32.1287,32746.0
2021-07-22 10:50:00,35.44,35.51,35.43,35.5,42081.0,32.1287,32.1922,32.1197,32.1831,42081.0
2021-07-22 11:00:00,35.5,35.54,35.48,35.54,27031.0,32.1831,32.2194,32.165,32.2194,27031.0
2021-07-22 11:10:00,35.54,35.61,35.52,35.61,28649.0,32.2194,32.2829,32.2013,32.2829,28649.0
2021-07-22 11:20:00,35.61,35.63,35.57,35.59,20122.0,32.2829,32.301,32.2466,32.2647,20122.0
2021-07-22 11:30:00,35.57,35.59,35.53,35.54,49779.0,32.2466,32.2647,32.2103,32.2194,49779.0
2021-07-22 11:40:00,35.55,35.56,35.52,35.55,32039.0,32.2285,32.2375,32.2013,32.2285,32039.0
2021-07-22 11:50:00,35.55,35.58,35.53,35.56,54053.0,32.2285,32.2557,32.2103,32.2375,54053.0
2021-07-22 12:00:00,35.55,35.6,35.55,35.55,25630.0,32.2285,32.2738,32.2285,32.2285,25630.0
2021-07-22 12:10:00,35.56,35.58,35.54,35.54,23706.0,32.2375,32.2557,32.2194,32.2194,23706.0
2021-07-22 12:20:00,35.54,35.54,35.49,35.51,23008.0,32.2194,32.2194,32.1741,32.1922,23008.0
2021-07-22 12:30:00,35.5,35.54,35.49,35.54,43081.0,32.1831,32.2194,32.1741,32.2194,43081.0
2021-07-22 12:40:00,35.54,35.57,35.51,35.52,38912.0,32.2194,32.2466,32.1922,32.2013,38912.0
2021-07-22 12:50:00,35.53,35.56,35.52,35.54,25803.0,32.2103,32.2375,32.2013,32.2194,25803.0
2021-07-22 13:00:00,35.54,35.56,35.52,35.55,27181.0,32.2194,32.2375,32.2013,32.2285,27181.0
2021-07-22 13:10:00,35.55,35.57,35.53,35.53,24081.0,32.2285,32.2466,32.2103,32.2103,24081.0
2021-07-22 13:20:00,35.54,35.57,35.53,35.55,17750.0,32.2194,32.2466,32.2103,32.2285,17750.0
2021-07-22 13:30:00,35.55,35.58,35.54,35.58,19489.0,32.2285,32.2557,32.2194,32.2557,19489.0
2021-07-22 13:40:00,35.58,35.65,35.57,35.64,69436.0,32.2557,32.3191,32.2466,32.3101,69436.0
2021-07-22 13:50:00,35.64,35.66,35.6,35.65,72957.0,32.3101,32.3282,32.2738,32.3191,72957.0
2021-07-22 14:00:00,35.64,35.68,35.62,35.64,54258.0,32.3101,32.3463,32.2919,32.3101,54258.0
2021-07-22 14:10:00,35.65,35.67,35.62,35.63,72058.0,32.3191,32.3372,32.2919,32.301,72058.0
2021-07-22 14:20:00,35.62,35.65,35.62,35.64,18264.0,32.2919,32.3191,32.2919,32.3101,18264.0
2021-07-22 14:30:00,35.64,35.65,35.58,35.59,88806.0,32.3101,32.3191,32.2557,32.2647,88806.0
2021-07-22 14:40:00,35.6,35.64,35.59,35.62,53256.0,32.2738,32.3101,32.2647,32.2919,53256.0
2021-07-22 14:50:00,35.62,35.64,35.59,35.61,53638.0,32.2919,32.3101,32.2647,32.2829,53638.0
2021-07-22 15:00:00,35.61,35.65,35.61,35.62,28259.0,32.2829,32.3191,32.2829,32.2919,28259.0
2021-07-22 15:10:00,35.63,35.67,35.62,35.66,102360.0,32.301,32.3372,32.2919,32.3282,102360.0
2021-07-22 15:20:00,35.65,35.68,35.63,35.66,43868.0,32.3191,32.3463,32.301,32.3282,43868.0
2021-07-22 15:30:00,35.67,35.71,35.65,35.69,194187.0,32.3372,32.3735,32.3191,32.3554,194187.0
2021-07-22 15:40:00,35.69,35.76,35.68,35.73,210254.0,32.3554,32.4188,32.3463,32.3916,210254.0
2021-07-22 15:50:00,35.73,35.74,35.7,35.73,385503.0,32.3916,32.4007,32.3644,32.3916,385503.0
2021-07-23 09:30:00,35.8,35.84,35.64,35.65,90794.0,32.4551,32.4914,32.3101,32.3191,90794.0
2021-07-23 09:40:00,35.65,35.74,35.65,35.7,58016.0,32.3191,32.4007,32.3191,32.3644,58016.0
2021-07-23 09:50:00,35.7,35.76,35.69,35.73,19210.0,32.3644,32.4188,32.3554,32.3916,19210.0
2021-07-23 10:00:00,35.73,35.82,35.73,35.82,48149.0,32.3916,32.4732,32.3916,32.4732,48149.0
2021-07-23 10:10:00,35.82,35.85,35.77,35.83,87376.0,32.4732,32.5004,32.4279,32.4823,87376.0
2021-07-23 10:20:00,35.83,35.85,35.78,35.79,38857.0,32.4823,32.5004,32.437,32.446,38857.0
2021-07-23 10:30:00,35.79,35.81,35.66,35.69,101650.0,32.446,32.4642,32.3282,32.3554,101650.0
2021-07-23 10:40:00,35.69,35.75,35.67,35.75,136687.0,32.3554,32.4098,32.3372,32.4098,136687.0
2021-07-23 10:50:00,35.74,35.82,35.72,35.81,32017.0,32.4007,32.4732,32.3826,32.4642,32017.0
2021-07-23 11:00:00,35.82,35.85,35.81,35.84,22984.0,32.4732,32.5004,32.4642,32.4914,22984.0
2021-07-23 11:10:00,35.84,35.89,35.84,35.89,127104.0,32.4914,32.5367,32.4914,32.5367,127104.0
2021-07-23 11:20:00,35.88,35.91,35.86,35.91,22145.0,32.5276,32.5548,32.5095,32.5548,22145.0
2021-07-23 11:30:00,35.91,35.95,35.9,35.91,43915.0,32.5548,32.5911,32.5458,32.5548,43915.0
2021-07-23 11:40:00,35.91,36.04,35.91,36.0,61976.0,32.5548,32.6727,32.5548,32.6364,61976.0
2021-07-23 11:50:00,36.0,36.0,35.93,35.94,47536.0,32.6364,32.6364,32.573,32.582,47536.0
2021-07-23 12:00:00,35.94,36.01,35.93,35.99,33230.0,32.582,32.6455,32.573,32.6273,33230.0
2021-07-23 12:10:00,35.98,35.99,35.97,35.99,15182.0,32.6183,32.6273,32.6092,32.6273,15182.0
2021-07-23 12:20:00,36.0,36.01,35.98,36.0,15172.0,32.6364,32.6455,32.6183,32.6364,15172.0
2021-07-23 12:30:00,36.0,36.03,35.99,36.03,22664.0,32.6364,32.6636,32.6273,32.6636,22664.0
2021-07-23 12:40:00,36.03,36.03,35.99,36.0,28388.0,32.6636,32.6636,32.6273,32.6364,28388.0
2021-07-23 12:50:00,36.0,36.05,35.98,36.04,114376.0,32.6364,32.6817,32.6183,32.6727,114376.0
2021-07-23 13:00:00,36.04,36.1,36.04,36.09,39480.0,32.6727,32.7271,32.6727,32.718,39480.0
2021-07-23 13:10:00,36.1,36.16,36.1,36.16,30685.0,32.7271,32.7815,32.7271,32.7815,30685.0
2021-07-23 13:20:00,36.16,36.16,36.11,36.13,27441.0,32.7815,32.7815,32.7361,32.7543,27441.0
2021-07-23 13:30:00,36.14,36.14,36.1,36.12,15913.0,32.7633,32.7633,32.7271,32.7452,15913.0
2021-07-23 13:40:00,36.12,36.14,36.1,36.12,23512.0,32.7452,32.7633,32.7271,32.7452,23512.0
2021-07-23 13:50:00,36.13,36.13,36.07,36.09,26750.0,32.7543,32.7543,32.6999,32.718,26750.0
2021-07-23 14:00:00,36.09,36.1,36.07,36.1,22806.0,32.718,32.7271,32.6999,32.7271,22806.0
2021-07-23 14:10:00,36.11,36.19,36.09,36.17,186847.0,32.7361,32.8087,32.718,32.7905,186847.0
2021-07-23 14:20:00,36.17,36.18,36.15,36.16,15257.0,32.7905,32.7996,32.7724,32.7815,15257.0
2021-07-23 14:30:00,36.16,36.17,36.14,36.16,21585.0,32.7815,32.7905,32.7633,32.7815,21585.0
2021-07-23 14:40:00,36.16,36.18,36.15,36.17,21489.0,32.7815,32.7996,32.7724,32.7905,21489.0
2021-07-23 14:50:00,36.18,36.2,36.13,36.15,33581.0,32.7996,32.8177,32.7543,32.7724,33581.0
2021-07-23 15:00:00,36.15,36.17,36.14,36.15,53403.0,32.7724,32.7905,32.7633,32.7724,53403.0
2021-07-23 15:10:00,36.15,36.16,36.12,36.16,26709.0,32.7724,32.7815,32.7452,32.7815,26709.0
2021-07-23 15:20:00,36.16,36.16,36.11,36.16,75186.0,32.7815,32.7815,32.7361,32.7815,75186.0
2021-07-23 15:30:00,36.16,36.16,36.12,36.15,46984.0,32.7815,32.7815,32.7452,32.7724,46984.0
2021-07-23 15:40:00,36.15,36.19,36.05,36.06,161095.0,32.7724,32.8087,32.6817,32.6908,161095.0
2021-07-23 15:50:00,36.06,36.08,36.0,36.07,365526.0,32.6908,32.7089,32.6364,32.6999,365526.0
2021-07-26 09:30:00,36.03,36.14,35.96,36.11,91544.0,32.6636,32.7633,32.6002,32.7361,91544.0
2021-07-26 09:40:00,36.1,36.11,35.96,36.05,61122.0,32.7271,32.7361,32.6002,32.6817,61122.0
2021-07-26 09:50:00,36.04,36.05,35.97,35.97,53350.0,32.6727,32.6817,32.6092,32.6092,53350.0
2021-07-26 10:00:00,35.98,36.0,35.94,36.0,77889.0,32.6183,32.6364,32.582,32.6364,77889.0
2021-07-26 10:10:00,36.0,36.05,35.98,36.04,61957.0,32.6364,32.6817,32.6183,32.6727,61957.0
2021-07-26 10:20:00,36.04,36.05,36.01,36.04,40800.0,32.6727,32.6817,32.6455,32.6727,40800.0
2021-07-26 10:30:00,36.04,36.08,36.02,36.07,41340.0,32.6727,32.7089,32.6545,32.6999,41340.0
2021-07-26 10:40:00,36.07,36.14,36.03,36.14,61305.0,32.6999,32.7633,32.6636,32.7633,61305.0
2021-07-26 10:50:00,36.13,36.13,36.07,36.1,59875.0,32.7543,32.7543,32.6999,32.7271,59875.0
2021-07-26 11:00:00,36.1,36.13,36.07,36.1,52622.0,32.7271,32.7543,32.6999,32.7271,52622.0
2021-07-26 11:10:00,36.1,36.13,36.1,36.11,30209.0,32.7271,32.7543,32.7271,32.7361,30209.0
2021-07-26 11:20:00,36.11,36.12,36.09,36.09,27642.0,32.7361,32.7452,32.718,32.718,27642.0
2021-07-26 11:30:00,36.09,36.13,36.08,36.11,42563.0,32.718,32.7543,32.7089,32.7361,42563.0
2021-07-26 11:40:00,36.11,36.14,36.09,36.14,46778.0,32.7361,32.7633,32.718,32.7633,46778.0
2021-07-26 11:50:00,36.14,36.2,36.13,36.18,46895.0,32.7633,32.8177,32.7543,32.7996,46895.0
2021-07-26 12:00:00,36.18,36.18,36.14,36.14,23588.0,32.7996,32.7996,32.7633,32.7633,23588.0
2021-07-26 12:10:00,36.14,36.18,36.14,36.17,63586.0,32.7633,32.7996,32.7633,32.7905,63586.0
2021-07-26 12:20:00,36.17,36.18,36.14,36.16,31881.0,32.7905,32.7996,32.7633,32.7815,31881.0
2021-07-26 12:30:00,36.16,36.16,36.13,36.14,30182.0,32.7815,32.7815,32.7543,32.7633,30182.0
2021-07-26 12:40:00,36.13,36.19,36.12,36.18,56450.0,32.7543,32.8087,32.7452,32.7996,56450.0
2021-07-26 12:50:00,36.19,36.19,36.17,36.19,25382.0,32.8087,32.8087,32.7905,32.8087,25382.0
2021-07-26 13:00:00,36.19,36.22,36.18,36.2,33515.0,32.8087,32.8359,32.7996,32.8177,33515.0
2021-07-26 13:10:00,36.2,36.2,36.17,36.19,16449.0,32.8177,32.8177,32.7905,32.8087,16449.0
2021-07-26 13:20:00,36.18,36.18,36.15,36.16,33132.0,32.7996,32.7996,32.7724,32.7815,33132.0
2021-07-26 13:30:00,36.16,36.17,36.13,36.16,54040.0,32.7815,32.7905,32.7543,32.7815,54040.0
2021-07-26 13:40:00,36.16,36.19,36.15,36.19,38881.0,32.7815,32.8087,32.7724,32.8087,38881.0
2021-07-26 13:50:00,36.19,36.2,36.18,36.19,33292.0,32.8087,32.8177,32.7996,32.8087,33292.0
2021-07-26 14:00:00,36.2,36.24,36.18,36.23,50597.0,32.8177,32.854,32.7996,32.8449,50597.0
2021-07-26 14:10:00,36.24,36.25,36.21,36.25,141149.0,32.854,32.8631,32.8268,32.8631,141149.0
2021-07-26 14:20:00,36.24,36.25,36.15,36.15,45603.0,32.854,32.8631,32.7724,32.7724,45603.0
2021-07-26 14:30:00,36.15,36.19,36.11,36.16,141421.0,32.7724,32.8087,32.7361,32.7815,141421.0
2021-07-26 14:40:00,36.17,36.18,36.14,36.16,66930.0,32.7905,32.7996,32.7633,32.7815,66930.0
2021-07-26 14:50:00,36.16,36.16,36.14,36.15,34724.0,32.7815,32.7815,32.7633,32.7724,34724.0
2021-07-26 15:00:00,36.16,36.16,36.13,36.15,54340.0,32.7815,32.7815,32.7543,32.7724,54340.0
2021-07-26 15:10:00,36.15,36.15,36.12,36.15,64989.0,32.7724,32.7724,32.7452,32.7724,64989.0
2021-07-26 15:20:00,36.15,36.16,36.13,36.13,49351.0,32.7724,32.7815,32.7543,32.7543,49351.0
2021-07-26 15:30:00,36.13,36.14,36.1,36.11,75172.0,32.7543,32.7633,32.7271,32.7361,75172.0
2021-07-26 15:40:00,36.1,36.11,36.08,36.09,63237.0,32.7271,32.7361,32.7089,32.718,63237.0
2021-07-26 15:50:00,36.1,36.12,36.03,36.05,388185.0,32.7271,32.7452,32.6636,32.6817,388185.0
2021-07-27 09:30:00,36.04,36.06,35.88,35.91,162527.0,32.6727,32.6908,32.5276,32.5548,162527.0
2021-07-27 09:40:00,35.91,36.0,35.88,35.93,105425.0,32.5548,32.6364,32.5276,32.573,105425.0
2021-07-27 09:50:00,35.93,36.04,35.89,36.01,72939.0,32.573,32.6727,32.5367,32.6455,72939.0
2021-07-27 10:00:00,36.01,36.13,36.01,36.05,63599.0,32.6455,32.7543,32.6455,32.6817,63599.0
2021-07-27 10:10:00,36.05,36.22,36.05,36.13,85268.0,32.6817,32.8359,32.6817,32.7543,85268.0
2021-07-27 10:20:00,36.12,36.14,36.06,36.08,71017.0,32.7452,32.7633,32.6908,32.7089,71017.0
2021-07-27 10:30:00,36.08,36.1,36.05,36.09,175648.0,32.7089,32.7271,32.6817,32.718,175648.0
2021-07-27 10:40:00,36.08,36.13,36.07,36.08,66903.0,32.7089,32.7543,32.6999,32.7089,66903.0
2021-07-27 10:50:00,36.08,36.08,35.96,35.97,66667.0,32.7089,32.7089,32.6002,32.6092,66667.0
2021-07-27 11:00:00,35.97,35.98,35.93,35.98,52188.0,32.6092,32.6183,32.573,32.6183,52188.0
2021-07-27 11:10:00,35.97,36.05,35.96,36.0,48100.0,32.6092,32.6817,32.6002,32.6364,48100.0
2021-07-27 11:20:00,36.0,36.04,35.99,36.04,49016.0,32.6364,32.6727,32.6273,32.6727,49016.0
2021-07-27 11:30:00,36.03,36.06,36.0,36.05,64652.0,32.6636,32.6908,32.6364,32.6817,64652.0
2021-07-27 11:40:00,36.05,36.08,36.04,36.06,53833.0,32.6817,32.7089,32.6727,32.6908,53833.0
2021-07-27 11:50:00,36.05,36.06,35.93,35.94,57441.0,32.6817,32.6908,32.573,32.582,57441.0
2021-07-27 12:00:00,35.94,35.94,35.9,35.94,78245.0,32.582,32.582,32.5458,32.582,78245.0
2021-07-27 12:10:00,35.94,35.94,35.83,35.84,178866.0,32.582,32.582,32.4823,32.4914,178866.0
2021-07-27 12:20:00,35.84,35.86,35.81,35.82,98414.0,32.4914,32.5095,32.4642,32.4732,98414.0
2021-07-27 12:30:00,35.83,35.84,35.81,35.83,91711.0,32.4823,32.4914,32.4642,32.4823,91711.0
2021-07-27 12:40:00,35.83,35.83,35.77,35.77,61761.0,32.4823,32.4823,32.4279,32.4279,61761.0
2021-07-27 12:50:00,35.77,35.79,35.76,35.76,79406.0,32.4279,32.446,32.4188,32.4188,79406.0
2021-07-27 13:00:00,35.77,35.78,35.73,35.77,90343.0,32.4279,32.437,32.3916,32.4279,90343.0
2021-07-27 13:10:00,35.78,35.78,35.74,35.77,58042.0,32.437,32.437,32.4007,32.4279,58042.0
2021-07-27 13:20:00,35.77,35.78,35.74,35.77,103433.0,32.4279,32.437,32.4007,32.4279,103433.0
2021-07-27 13:30:00,35.77,35.77,35.68,35.75,127051.0,32.4279,32.4279,32.3463,32.4098,127051.0
2021-07-27 13:40:00,35.75,35.75,35.65,35.66,65543.0,32.4098,32.4098,32.3191,32.3282,65543.0
2021-07-27 13:50:00,35.66,35.67,35.58,35.59,130880.0,32.3282,32.3372,32.2557,32.2647,130880.0
2021-07-27 14:00:00,35.59,35.6,35.54,35.55,83995.0,32.2647,32.2738,32.2194,32.2285,83995.0
2021-07-27 14:10:00,35.55,35.62,35.53,35.55,225519.0,32.2285,32.2919,32.2103,32.2285,225519.0
2021-07-27 14:20:00,35.55,35.55,35.48,35.54,182132.0,32.2285,32.2285,32.165,32.2194,182132.0
2021-07-27 14:30:00,35.53,35.53,35.47,35.49,51993.0,32.2103,32.2103,32.1559,32.1741,51993.0
2021-07-27 14:40:00,35.49,35.56,35.48,35.54,165445.0,32.1741,32.2375,32.165,32.2194,165445.0
2021-07-27 14:50:00,35.53,35.55,35.52,35.55,103243.0,32.2103,32.2285,32.2013,32.2285,103243.0
2021-07-27 15:00:00,35.55,35.6,35.51,35.54,175569.0,32.2285,32.2738,32.1922,32.2194,175569.0
2021-07-27 15:10:00,35.54,35.57,35.53,35.55,155730.0,32.2194,32.2466,32.2103,32.2285,155730.0
2021-07-27 15:20:00,35.55,35.55,35.47,35.49,85241.0,32.2285,32.2285,32.1559,32.1741,85241.0
2021-07-27 15:30:00,35.49,35.51,35.46,35.48,161458.0,32.1741,32.1922,32.1469,32.165,161458.0
2021-07-27 15:40:00,35.49,35.49,35.42,35.45,318390.0,32.1741,32.1741,32.1106,32.1378,318390.0
2021-07-27 15:50:00,35.46,35.52,35.42,35.5,780685.0,32.1469,32.2013,32.1106,32.1831,780685.0
2021-07-28 09:30:00,35.33,35.45,35.17,35.41,213410.0,32.029,32.1378,31.884,32.1015,213410.0
2021-07-28 09:40:00,35.4,35.48,35.33,35.35,100929.0,32.0925,32.165,32.029,32.0471,100929.0
2021-07-28 09:50:00,35.36,35.41,35.28,35.37,87588.0,32.0562,32.1015,31.9837,32.0653,87588.0
2021-07-28 10:00:00,35.37,35.4,35.33,35.34,113260.0,32.0653,32.0925,32.029,32.0381,113260.0
2021-07-28 10:10:00,35.34,35.39,35.32,35.37,65577.0,32.0381,32.0834,32.0199,32.0653,65577.0
2021-07-28 10:20:00,35.37,35.52,35.36,35.52,119206.0,32.0653,32.2013,32.0562,32.2013,119206.0
2021-07-28 10:30:00,35.52,35.52,35.45,35.47,55720.0,32.2013,32.2013,32.1378,32.1559,55720.0
2021-07-28 10:40:00,35.47,35.47,35.34,35.34,74560.0,32.1559,32.1559,32.0381,32.0381,74560.0
2021-07-28 10:50:00,35.34,35.37,35.3,35.32,54628.0,32.0381,32.0653,32.0018,32.0199,54628.0
2021-07-28 11:00:00,35.31,35.31,35.24,35.3,55976.0,32.0109,32.0109,31.9474,32.0018,55976.0
2021-07-28 11:10:00,35.3,35.31,35.23,35.23,45721.0,32.0018,32.0109,31.9384,31.9384,45721.0
2021-07-28 11:20:00,35.23,35.3,35.18,35.28,77769.0,31.9384,32.0018,31.893,31.9837,77769.0
2021-07-28 11:30:00,35.27,35.3,35.24,35.3,42791.0,31.9746,32.0018,31.9474,32.0018,42791.0
2021-07-28 11:40:00,35.3,35.34,35.29,35.3,40238.0,32.0018,32.0381,31.9928,32.0018,40238.0
2021-07-28 11:50:00,35.3,35.31,35.25,35.29,41593.0,32.0018,32.0109,31.9565,31.9928,41593.0
2021-07-28 12:00:00,35.29,35.29,35.23,35.23,41077.0,31.9928,31.9928,31.9384,31.9384,41077.0
2021-07-28 12:10:00,35.23,35.26,35.21,35.23,43540.0,31.9384,31.9656,31.9202,31.9384,43540.0
2021-07-28 12:20:00,35.23,35.24,35.2,35.2,29443.0,31.9384,31.9474,31.9112,31.9112,29443.0
2021-07-28 12:30:00,35.2,35.22,35.18,35.21,42941.0,31.9112,31.9293,31.893,31.9202,42941.0
2021-07-28 12:40:00,35.2,35.24,35.17,35.23,41361.0,31.9112,31.9474,31.884,31.9384,41361.0
2021-07-28 12:50:00,35.23,35.28,35.21,35.28,63520.0,31.9384,31.9837,31.9202,31.9837,63520.0
2021-07-28 13:00:00,35.28,35.28,35.24,35.26,175902.0,31.9837,31.9837,31.9474,31.9656,175902.0
2021-07-28 13:10:00,35.25,35.27,35.22,35.25,47904.0,31.9565,31.9746,31.9293,31.9565,47904.0
2021-07-28 13:20:00,35.26,35.26,35.19,35.21,47085.0,31.9656,31.9656,31.9021,31.9202,47085.0
2021-07-28 13:30:00,35.21,35.22,35.19,35.2,43116.0,31.9202,31.9293,31.9021,31.9112,43116.0
2021-07-28 13:40:00,35.21,35.24,35.2,35.23,50013.0,31.9202,31.9474,31.9112,31.9384,50013.0
2021-07-28 13:50:00,35.24,35.3,35.24,35.3,51736.0,31.9474,32.0018,31.9474,32.0018,51736.0
2021-07-28 14:00:00,35.31,35.32,35.21,35.25,57421.0,32.0109,32.0199,31.9202,31.9565,57421.0
2021-07-28 14:10:00,35.25,35.32,35.24,35.29,57938.0,31.9565,32.0199,31.9474,31.9928,57938.0
2021-07-28 14:20:00,35.29,35.31,35.26,35.27,41873.0,31.9928,32.0109,31.9656,31.9746,41873.0
2021-07-28 14:30:00,35.26,35.29,35.23,35.27,74146.0,31.9656,31.9928,31.9384,31.9746,74146.0
2021-07-28 14:40:00,35.27,35.32,35.27,35.32,54108.0,31.9746,32.0199,31.9746,32.0199,54108.0
2021-07-28 14:50:00,35.32,35.37,35.31,35.34,78895.0,32.0199,32.0653,32.0109,32.0381,78895.0
2021-07-28 15:00:00,35.34,35.37,35.29,35.3,79964.0,32.0381,32.0653,31.9928,32.0018,79964.0
2021-07-28 15:10:00,35.3,35.36,35.29,35.34,84469.0,32.0018,32.0562,31.9928,32.0381,84469.0
2021-07-28 15:20:00,35.33,35.35,35.3,35.34,86546.0,32.029,32.0471,32.0018,32.0381,86546.0
2021-07-28 15:30:00,35.34,35.42,35.33,35.37,132684.0,32.0381,32.1106,32.029,32.0653,132684.0
2021-07-28 15:40:00,35.37,35.41,35.35,35.38,211417.0,32.0653,32.1015,32.0471,32.0743,211417.0
2021-07-28 15:50:00,35.37,35.39,35.31,35.33,475117.0,32.0653,32.0834,32.0109,32.029,475117.0
2021-07-29 09:30:00,35.31,35.48,34.85,35.47,194522.0,32.0109,32.165,31.5939,32.1559,194522.0
2021-07-29 09:40:00,35.47,35.48,35.17,35.17,161643.0,32.1559,32.165,31.884,31.884,161643.0
2021-07-29 09:50:00,35.18,35.2,35.11,35.14,92343.0,31.893,31.9112,31.8296,31.8568,92343.0
2021-07-29 10:00:00,35.13,35.16,34.94,34.97,132802.0,31.8477,31.8749,31.6755,31.7027,132802.0
2021-07-29 10:10:00,34.95,34.97,34.89,34.92,116977.0,31.6845,31.7027,31.6301,31.6573,116977.0
2021-07-29 10:20:00,34.91,35.1,34.9,35.08,90374.0,31.6483,31.8205,31.6392,31.8024,90374.0
2021-07-29 10:30:00,35.09,35.15,35.03,35.09,81415.0,31.8114,31.8658,31.757,31.8114,81415.0
2021-07-29 10:40:00,35.08,35.11,34.96,34.96,59628.0,31.8024,31.8296,31.6936,31.6936,59628.0
2021-07-29 10:50:00,34.97,35.08,34.96,35.02,74184.0,31.7027,31.8024,31.6936,31.748,74184.0
2021-07-29 11:00:00,35.02,35.1,34.99,35.01,53374.0,31.748,31.8205,31.7208,31.7389,53374.0
2021-07-29 11:10:00,35.01,35.1,34.99,35.05,39904.0,31.7389,31.8205,31.7208,31.7752,39904.0
2021-07-29 11:20:00,35.05,35.06,34.95,34.95,34587.0,31.7752,31.7842,31.6845,31.6845,34587.0
2021-07-29 11:30:00,34.95,35.05,34.94,35.03,30935.0,31.6845,31.7752,31.6755,31.757,30935.0
2021-07-29 11:40:00,35.03,35.03,34.98,35.01,26768.0,31.757,31.757,31.7117,31.7389,26768.0
2021-07-29 11:50:00,35.01,35.08,35.0,35.03,35342.0,31.7389,31.8024,31.7298,31.757,35342.0
2021-07-29 12:00:00,35.03,35.13,35.02,35.09,39527.0,31.757,31.8477,31.748,31.8114,39527.0
2021-07-29 12:10:00,35.11,35.16,35.07,35.09,23159.0,31.8296,31.8749,31.7933,31.8114,23159.0
2021-07-29 12:20:00,35.09,35.14,35.08,35.11,24190.0,31.8114,31.8568,31.8024,31.8296,24190.0
2021-07-29 12:30:00,35.11,35.14,35.1,35.14,21078.0,31.8296,31.8568,31.8205,31.8568,21078.0
2021-07-29 12:40:00,35.14,35.24,35.13,35.24,54025.0,31.8568,31.9474,31.8477,31.9474,54025.0
2021-07-29 12:50:00,35.25,35.35,35.24,35.29,115166.0,31.9565,32.0471,31.9474,31.9928,115166.0
2021-07-29 13:00:00,35.28,35.37,35.26,35.37,48031.0,31.9837,32.0653,31.9656,32.0653,48031.0
2021-07-29 13:10:00,35.37,35.37,35.28,35.29,69004.0,32.0653,32.0653,31.9837,31.9928,69004.0
2021-07-29 13:20:00,35.29,35.29,35.23,35.24,41927.0,31.9928,31.9928,31.9384,31.9474,41927.0
2021-07-29 13:30:00,35.24,35.28,35.22,35.23,25400.0,31.9474,31.9837,31.9293,31.9384,25400.0
2021-07-29 13:40:00,35.23,35.27,35.21,35.22,28045.0,31.9384,31.9746,31.9202,31.9293,28045.0
2021-07-29 13:50:00,35.22,35.25,35.2,35.2,50084.0,31.9293,31.9565,31.9112,31.9112,50084.0
2021-07-29 14:00:00,35.2,35.21,35.17,35.18,35370.0,31.9112,31.9202,31.884,31.893,35370.0
2021-07-29 14:10:00,35.18,35.2,35.17,35.2,39187.0,31.893,31.9112,31.884,31.9112,39187.0
2021-07-29 14:20:00,35.2,35.21,35.18,35.19,34083.0,31.9112,31.9202,31.893,31.9021,34083.0
2021-07-29 14:30:00,35.2,35.2,35.14,35.15,37973.0,31.9112,31.9112,31.8568,31.8658,37973.0
2021-07-29 14:40:00,35.14,35.16,35.13,35.16,23096.0,31.8568,31.8749,31.8477,31.8749,23096.0
2021-07-29 14:50:00,35.16,35.16,35.11,35.16,29147.0,31.8749,31.8749,31.8296,31.8749,29147.0
2021-07-29 15:00:00,35.16,35.19,35.15,35.16,42650.0,31.8749,31.9021,31.8658,31.8749,42650.0
2021-07-29 15:10:00,35.16,35.18,35.11,35.15,287449.0,31.8749,31.893,31.8296,31.8658,287449.0
2021-07-29 15:20:00,35.15,35.15,35.08,35.09,99249.0,31.8658,31.8658,31.8024,31.8114,99249.0
2021-07-29 15:30:00,35.09,35.11,35.03,35.06,116430.0,31.8114,31.8296,31.757,31.7842,116430.0
2021-07-29 15:40:00,35.06,35.11,35.02,35.07,363900.0,31.7842,31.8296,31.748,31.7933,363900.0
2021-07-29 15:50:00,35.06,35.06,34.91,34.94,622546.0,31.7842,31.7842,31.6483,31.6755,622546.0
2021-07-30 09:30:00,35.0,35.4,34.97,35.37,160258.0,31.7298,32.0925,31.7027,32.0653,160258.0
2021-07-30 09:40:00,35.37,35.39,35.18,35.19,62262.0,32.0653,32.0834,31.893,31.9021,62262.0
2021-07-30 09:50:00,35.19,35.28,35.18,35.27,53424.0,31.9021,31.9837,31.893,31.9746,53424.0
2021-07-30 10:00:00,35.27,35.27,35.14,35.16,60257.0,31.9746,31.9746,31.8568,31.8749,60257.0
2021-07-30 10:10:00,35.16,35.34,35.16,35.3,107328.0,31.8749,32.0381,31.8749,32.0018,107328.0
2021-07-30 10:20:00,35.3,35.3,35.19,35.26,166663.0,32.0018,32.0018,31.9021,31.9656,166663.0
2021-07-30 10:30:00,35.24,35.27,35.21,35.25,33797.0,31.9474,31.9746,31.9202,31.9565,33797.0
2021-07-30 10:40:00,35.25,35.32,35.24,35.27,57459.0,31.9565,32.0199,31.9474,31.9746,57459.0
2021-07-30 10:50:00,35.27,35.29,35.25,35.25,43897.0,31.9746,31.9928,31.9565,31.9565,43897.0
2021-07-30 11:00:00,35.25,35.26,35.16,35.22,52787.0,31.9565,31.9656,31.8749,31.9293,52787.0
2021-07-30 11:10:00,35.22,35.3,35.21,35.3,62766.0,31.9293,32.0018,31.9202,32.0018,62766.0
2021-07-30 11:20:00,35.3,35.35,35.28,35.3,59961.0,32.0018,32.0471,31.9837,32.0018,59961.0
2021-07-30 11:30:00,35.3,35.32,35.24,35.27,44364.0,32.0018,32.0199,31.9474,31.9746,44364.0
2021-07-30 11:40:00,35.26,35.27,35.24,35.26,37490.0,31.9656,31.9746,31.9474,31.9656,37490.0
2021-07-30 11:50:00,35.26,35.29,35.23,35.27,62021.0,31.9656,31.9928,31.9384,31.9746,62021.0
2021-07-30 12:00:00,35.27,35.32,35.26,35.3,44069.0,31.9746,32.0199,31.9656,32.0018,44069.0
2021-07-30 12:10:00,35.3,35.31,35.24,35.24,96865.0,32.0018,32.0109,31.9474,31.9474,96865.0
2021-07-30 12:20:00,35.24,35.27,35.22,35.27,71055.0,31.9474,31.9746,31.9293,31.9746,71055.0
2021-07-30 12:30:00,35.27,35.3,35.26,35.29,30735.0,31.9746,32.0018,31.9656,31.9928,30735.0
2021-07-30 12:40:00,35.29,35.31,35.28,35.3,31348.0,31.9928,32.0109,31.9837,32.0018,31348.0
2021-07-30 12:50:00,35.3,35.33,35.3,35.32,39314.0,32.0018,32.029,32.0018,32.0199,39314.0
2021-07-30 13:00:00,35.32,35.33,35.29,35.29,45017.0,32.0199,32.029,31.9928,31.9928,45017.0
2021-07-30 13:10:00,35.29,35.3,35.24,35.27,43004.0,31.9928,32.0018,31.9474,31.9746,43004.0
2021-07-30 13:20:00,35.27,35.28,35.23,35.23,28211.0,31.9746,31.9837,31.9384,31.9384,28211.0
2021-07-30 13:30:00,35.23,35.24,35.21,35.23,43272.0,31.9384,31.9474,31.9202,31.9384,43272.0
2021-07-30 13:40:00,35.23,35.23,35.2,35.22,45735.0,31.9384,31.9384,31.9112,31.9293,45735.0
2021-07-30 13:50:00,35.22,35.31,35.21,35.3,70343.0,31.9293,32.0109,31.9202,32.0018,70343.0
2021-07-30 14:00:00,35.3,35.31,35.25,35.26,68511.0,32.0018,32.0109,31.9565,31.9656,68511.0
2021-07-30 14:10:00,35.26,35.26,35.21,35.22,79472.0,31.9656,31.9656,31.9202,31.9293,79472.0
2021-07-30 14:20:00,35.23,35.25,35.22,35.23,20828.0,31.9384,31.9565,31.9293,31.9384,20828.0
2021-07-30 14:30:00,35.23,35.25,35.2,35.22,48083.0,31.9384,31.9565,31.9112,31.9293,48083.0
2021-07-30 14:40:00,35.22,35.23,35.21,35.23,38757.0,31.9293,31.9384,31.9202,31.9384,38757.0
2021-07-30 14:50:00,35.22,35.29,35.22,35.27,79702.0,31.9293,31.9928,31.9293,31.9746,79702.0
2021-07-30 15:00:00,35.27,35.31,35.26,35.27,71155.0,31.9746,32.0109,31.9656,31.9746,71155.0
2021-07-30 15:10:00,35.27,35.29,35.26,35.27,60342.0,31.9746,31.9928,31.9656,31.9746,60342.0
2021-07-30 15:20:00,35.27,35.28,35.23,35.25,105132.0,31.9746,31.9837,31.9384,31.9565,105132.0
2021-07-30 15:30:00,35.25,35.3,35.23,35.26,159907.0,31.9565,32.0018,31.9384,31.9656,159907.0
2021-07-30 15:40:00,35.26,35.3,35.25,35.29,140178.0,31.9656,32.0018,31.9565,31.9928,140178.0
2021-07-30 15:50:00,35.28,35.3,35.19,35.2,499941.0,31.9837,32.0018,31.9021,31.9112,499941.0
2021-08-02 09:30:00,34.39,34.4,34.03,34.16,1621501.0,31.1768,31.1859,30.8505,30.9683,1621501.0
2021-08-02 09:40:00,34.16,34.28,34.1,34.23,431505.0,30.9683,31.0771,30.9139,31.0318,431505.0
2021-08-02 09:50:00,34.23,34.24,34.08,34.14,370916.0,31.0318,31.0409,30.8958,30.9502,370916.0
2021-08-02 10:00:00,34.13,34.17,34.04,34.09,194979.0,30.9411,30.9774,30.8595,30.9049,194979.0
2021-08-02 10:10:00,34.09,34.09,33.96,34.06,345565.0,30.9049,30.9049,30.787,30.8777,345565.0
2021-08-02 10:20:00,34.08,34.18,34.07,34.17,232532.0,30.8958,30.9865,30.8867,30.9774,232532.0
2021-08-02 10:30:00,34.18,34.36,34.18,34.27,243981.0,30.9865,31.1496,30.9865,31.0681,243981.0
2021-08-02 10:40:00,34.28,34.41,34.27,34.37,203565.0,31.0771,31.195,31.0681,31.1587,203565.0
2021-08-02 10:50:00,34.37,34.41,34.29,34.4,267745.0,31.1587,31.195,31.0862,31.1859,267745.0
2021-08-02 11:00:00,34.41,34.53,34.38,34.5,244248.0,31.195,31.3038,31.1678,31.2766,244248.0
2021-08-02 11:10:00,34.5,34.52,34.4,34.44,213695.0,31.2766,31.2947,31.1859,31.2222,213695.0
2021-08-02 11:20:00,34.45,34.5,34.4,34.48,128205.0,31.2312,31.2766,31.1859,31.2584,128205.0
2021-08-02 11:30:00,34.48,34.53,34.47,34.5,153855.0,31.2584,31.3038,31.2494,31.2766,153855.0
2021-08-02 11:40:00,34.51,34.53,34.49,34.5,61124.0,31.2856,31.3038,31.2675,31.2766,61124.0
2021-08-02 11:50:00,34.5,34.51,34.45,34.47,70360.0,31.2766,31.2856,31.2312,31.2494,70360.0
2021-08-02 12:00:00,34.47,34.52,34.45,34.45,197439.0,31.2494,31.2947,31.2312,31.2312,197439.0
2021-08-02 12:10:00,34.45,34.46,34.39,34.41,312062.0,31.2312,31.2403,31.1768,31.195,312062.0
2021-08-02 12:20:00,34.41,34.45,34.41,34.42,56468.0,31.195,31.2312,31.195,31.204,56468.0
2021-08-02 12:30:00,34.43,34.47,34.42,34.45,49502.0,31.2131,31.2494,31.204,31.2312,49502.0
2021-08-02 12:40:00,34.45,34.47,34.4,34.41,59891.0,31.2312,31.2494,31.1859,31.195,59891.0
2021-08-02 12:50:00,34.41,34.42,34.32,34.33,113486.0,31.195,31.204,31.1134,31.1224,113486.0
2021-08-02 13:00:00,34.33,34.37,34.31,34.37,56802.0,31.1224,31.1587,31.1043,31.1587,56802.0
2021-08-02 13:10:00,34.37,34.41,34.35,34.4,104299.0,31.1587,31.195,31.1406,31.1859,104299.0
2021-08-02 13:20:00,34.41,34.45,34.4,34.44,115250.0,31.195,31.2312,31.1859,31.2222,115250.0
2021-08-02 13:30:00,34.43,34.43,34.37,34.37,60308.0,31.2131,31.2131,31.1587,31.1587,60308.0
2021-08-02 13:40:00,34.38,34.46,34.37,34.42,74627.0,31.1678,31.2403,31.1587,31.204,74627.0
2021-08-02 13:50:00,34.43,34.46,34.41,34.43,71273.0,31.2131,31.2403,31.195,31.2131,71273.0
2021-08-02 14:00:00,34.43,34.43,34.37,34.41,119715.0,31.2131,31.2131,31.1587,31.195,119715.0
2021-08-02 14:10:00,34.42,34.43,34.4,34.43,55508.0,31.204,31.2131,31.1859,31.2131,55508.0
2021-08-02 14:20:00,34.43,34.43,34.38,34.39,69249.0,31.2131,31.2131,31.1678,31.1768,69249.0
2021-08-02 14:30:00,34.39,34.42,34.38,34.4,83228.0,31.1768,31.204,31.1678,31.1859,83228.0
2021-08-02 14:40:00,34.4,34.4,34.36,34.37,69523.0,31.1859,31.1859,31.1496,31.1587,69523.0
2021-08-02 14:50:00,34.37,34.38,34.35,34.38,73196.0,31.1587,31.1678,31.1406,31.1678,73196.0
2021-08-02 15:00:00,34.38,34.4,34.36,34.4,112397.0,31.1678,31.1859,31.1496,31.1859,112397.0
2021-08-02 15:10:00,34.4,34.4,34.37,34.39,134723.0,31.1859,31.1859,31.1587,31.1768,134723.0
2021-08-02 15:20:00,34.38,34.44,34.36,34.43,114157.0,31.1678,31.2222,31.1496,31.2131,114157.0
2021-08-02 15:30:00,34.43,34.45,34.38,34.4,208584.0,31.2131,31.2312,31.1678,31.1859,208584.0
2021-08-02 15:40:00,34.4,34.45,34.37,34.44,271380.0,31.1859,31.2312,31.1587,31.2222,271380.0
2021-08-02 15:50:00,34.44,34.49,34.36,34.38,854182.0,31.2222,31.2675,31.1496,31.1678,854182.0
2021-08-03 09:30:00,34.53,34.57,34.32,34.54,102408.0,31.3038,31.34,31.1134,31.3128,102408.0
2021-08-03 09:40:00,34.54,34.61,34.5,34.55,128339.0,31.3128,31.3763,31.2766,31.3219,128339.0
2021-08-03 09:50:00,34.55,34.58,34.47,34.5,116469.0,31.3219,31.3491,31.2494,31.2766,116469.0
2021-08-03 10:00:00,34.5,34.55,34.46,34.48,191300.0,31.2766,31.3219,31.2403,31.2584,191300.0
2021-08-03 10:10:00,34.47,34.5,34.36,34.45,265209.0,31.2494,31.2766,31.1496,31.2312,265209.0
2021-08-03 10:20:00,34.45,34.51,34.43,34.51,66847.0,31.2312,31.2856,31.2131,31.2856,66847.0
2021-08-03 10:30:00,34.51,34.51,34.46,34.49,70046.0,31.2856,31.2856,31.2403,31.2675,70046.0
2021-08-03 10:40:00,34.5,34.53,34.44,34.52,104355.0,31.2766,31.3038,31.2222,31.2947,104355.0
2021-08-03 10:50:00,34.53,34.57,34.51,34.55,51960.0,31.3038,31.34,31.2856,31.3219,51960.0
2021-08-03 11:00:00,34.54,34.58,34.5,34.52,181160.0,31.3128,31.3491,31.2766,31.2947,181160.0
2021-08-03 11:10:00,34.52,34.56,34.5,34.54,74363.0,31.2947,31.331,31.2766,31.3128,74363.0
2021-08-03 11:20:00,34.53,34.56,34.47,34.52,67549.0,31.3038,31.331,31.2494,31.2947,67549.0
2021-08-03 11:30:00,34.52,34.57,34.5,34.55,75369.0,31.2947,31.34,31.2766,31.3219,75369.0
2021-08-03 11:40:00,34.55,34.63,34.55,34.58,156653.0,31.3219,31.3944,31.3219,31.3491,156653.0
2021-08-03 11:50:00,34.59,34.65,34.58,34.64,93076.0,31.3582,31.4125,31.3491,31.4035,93076.0
2021-08-03 12:00:00,34.64,34.66,34.62,34.63,39379.0,31.4035,31.4216,31.3854,31.3944,39379.0
2021-08-03 12:10:00,34.63,34.65,34.57,34.58,36538.0,31.3944,31.4125,31.34,31.3491,36538.0
2021-08-03 12:20:00,34.58,34.64,34.58,34.62,32482.0,31.3491,31.4035,31.3491,31.3854,32482.0
2021-08-03 12:30:00,34.62,34.7,34.57,34.6,240442.0,31.3854,31.4579,31.34,31.3672,240442.0
2021-08-03 12:40:00,34.61,34.63,34.59,34.6,27574.0,31.3763,31.3944,31.3582,31.3672,27574.0
2021-08-03 12:50:00,34.59,34.62,34.58,34.61,22786.0,31.3582,31.3854,31.3491,31.3763,22786.0
2021-08-03 13:00:00,34.61,34.67,34.61,34.66,103277.0,31.3763,31.4307,31.3763,31.4216,103277.0
2021-08-03 13:10:00,34.66,34.7,34.64,34.69,118378.0,31.4216,31.4579,31.4035,31.4488,118378.0
2021-08-03 13:20:00,34.69,34.71,34.68,34.7,153786.0,31.4488,31.4669,31.4397,31.4579,153786.0
2021-08-03 13:30:00,34.7,34.71,34.64,34.66,62953.0,31.4579,31.4669,31.4035,31.4216,62953.0
2021-08-03 13:40:00,34.65,34.65,34.62,34.63,36514.0,31.4125,31.4125,31.3854,31.3944,36514.0
2021-08-03 13:50:00,34.63,34.63,34.61,34.63,34501.0,31.3944,31.3944,31.3763,31.3944,34501.0
2021-08-03 14:00:00,34.63,34.71,34.61,34.7,74084.0,31.3944,31.4669,31.3763,31.4579,74084.0
2021-08-03 14:10:00,34.7,34.73,34.7,34.73,163834.0,31.4579,31.4851,31.4579,31.4851,163834.0
2021-08-03 14:20:00,34.73,34.73,34.67,34.7,128307.0,31.4851,31.4851,31.4307,31.4579,128307.0
2021-08-03 14:30:00,34.7,34.71,34.68,34.7,64358.0,31.4579,31.4669,31.4397,31.4579,64358.0
2021-08-03 14:40:00,34.7,34.7,34.67,34.69,165568.0,31.4579,31.4579,31.4307,31.4488,165568.0
2021-08-03 14:50:00,34.7,34.7,34.67,34.69,104125.0,31.4579,31.4579,31.4307,31.4488,104125.0
2021-08-03 15:00:00,34.7,34.71,34.67,34.7,108128.0,31.4579,31.4669,31.4307,31.4579,108128.0
2021-08-03 15:10:00,34.7,34.76,34.68,34.75,204038.0,31.4579,31.5123,31.4397,31.5032,204038.0
2021-08-03 15:20:00,34.75,34.79,34.73,34.77,83833.0,31.5032,31.5395,31.4851,31.5213,83833.0
2021-08-03 15:30:00,34.77,34.78,34.75,34.76,96601.0,31.5213,31.5304,31.5032,31.5123,96601.0
2021-08-03 15:40:00,34.76,34.8,34.75,34.8,155880.0,31.5123,31.5485,31.5032,31.5485,155880.0
2021-08-03 15:50:00,34.8,34.86,34.78,34.81,844522.0,31.5485,31.6029,31.5304,31.5576,844522.0
2021-08-04 09:30:00,34.85,34.9,34.64,34.65,105989.0,31.5939,31.6392,31.4035,31.4125,105989.0
2021-08-04 09:40:00,34.66,34.75,34.61,34.61,43166.0,31.4216,31.5032,31.3763,31.3763,43166.0
2021-08-04 09:50:00,34.62,34.63,34.5,34.51,78609.0,31.3854,31.3944,31.2766,31.2856,78609.0
2021-08-04 10:00:00,34.51,34.57,34.49,34.5,88972.0,31.2856,31.34,31.2675,31.2766,88972.0
2021-08-04 10:10:00,34.51,34.51,34.35,34.37,87323.0,31.2856,31.2856,31.1406,31.1587,87323.0
2021-08-04 10:20:00,34.37,34.38,34.25,34.25,106346.0,31.1587,31.1678,31.0499,31.0499,106346.0
2021-08-04 10:30:00,34.25,34.29,34.22,34.26,270656.0,31.0499,31.0862,31.0227,31.059,270656.0
2021-08-04 10:40:00,34.26,34.29,34.23,34.24,40779.0,31.059,31.0862,31.0318,31.0409,40779.0
2021-08-04 10:50:00,34.24,34.34,34.21,34.32,209191.0,31.0409,31.1315,31.0137,31.1134,209191.0
2021-08-04 11:00:00,34.33,34.41,34.28,34.3,272808.0,31.1224,31.195,31.0771,31.0953,272808.0
2021-08-04 11:10:00,34.3,34.34,34.28,34.29,32755.0,31.0953,31.1315,31.0771,31.0862,32755.0
2021-08-04 11:20:00,34.29,34.29,34.24,34.27,22799.0,31.0862,31.0862,31.0409,31.0681,22799.0
2021-08-04 11:30:00,34.27,34.28,34.23,34.27,46907.0,31.0681,31.0771,31.0318,31.0681,46907.0
2021-08-04 11:40:00,34.26,34.36,34.23,34.36,49881.0,31.059,31.1496,31.0318,31.1496,49881.0
2021-08-04 11:50:00,34.37,34.4,34.35,34.4,18401.0,31.1587,31.1859,31.1406,31.1859,18401.0
2021-08-04 12:00:00,34.4,34.42,34.38,34.39,28223.0,31.1859,31.204,31.1678,31.1768,28223.0
2021-08-04 12:10:00,34.39,34.42,34.39,34.41,25826.0,31.1768,31.204,31.1768,31.195,25826.0
2021-08-04 12:20:00,34.41,34.41,34.32,34.32,34334.0,31.195,31.195,31.1134,31.1134,34334.0
2021-08-04 12:30:00,34.33,34.36,34.31,34.32,61426.0,31.1224,31.1496,31.1043,31.1134,61426.0
2021-08-04 12:40:00,34.31,34.34,34.27,34.34,63880.0,31.1043,31.1315,31.0681,31.1315,63880.0
2021-08-04 12:50:00,34.33,34.35,34.32,34.34,17536.0,31.1224,31.1406,31.1134,31.1315,17536.0
2021-08-04 13:00:00,34.34,34.36,34.33,34.36,22166.0,31.1315,31.1496,31.1224,31.1496,22166.0
2021-08-04 13:10:00,34.36,34.36,34.32,34.33,22961.0,31.1496,31.1496,31.1134,31.1224,22961.0
2021-08-04 13:20:00,34.33,34.34,34.3,34.32,107363.0,31.1224,31.1315,31.0953,31.1134,107363.0
2021-08-04 13:30:00,34.32,34.33,34.25,34.27,122229.0,31.1134,31.1224,31.0499,31.0681,122229.0
2021-08-04 13:40:00,34.27,34.3,34.25,34.3,38320.0,31.0681,31.0953,31.0499,31.0953,38320.0
2021-08-04 13:50:00,34.3,34.3,34.27,34.27,24005.0,31.0953,31.0953,31.0681,31.0681,24005.0
2021-08-04 14:00:00,34.28,34.33,34.27,34.33,70634.0,31.0771,31.1224,31.0681,31.1224,70634.0
2021-08-04 14:10:00,34.33,34.34,34.32,34.34,56534.0,31.1224,31.1315,31.1134,31.1315,56534.0
2021-08-04 14:20:00,34.33,34.36,34.31,34.35,60722.0,31.1224,31.1496,31.1043,31.1406,60722.0
2021-08-04 14:30:00,34.36,34.43,34.35,34.39,76076.0,31.1496,31.2131,31.1406,31.1768,76076.0
2021-08-04 14:40:00,34.39,34.39,34.34,34.34,40254.0,31.1768,31.1768,31.1315,31.1315,40254.0
2021-08-04 14:50:00,34.35,34.36,34.31,34.32,57247.0,31.1406,31.1496,31.1043,31.1134,57247.0
2021-08-04 15:00:00,34.32,34.34,34.28,34.29,64009.0,31.1134,31.1315,31.0771,31.0862,64009.0
2021-08-04 15:10:00,34.3,34.3,34.26,34.3,44761.0,31.0953,31.0953,31.059,31.0953,44761.0
2021-08-04 15:20:00,34.3,34.33,34.28,34.33,64144.0,31.0953,31.1224,31.0771,31.1224,64144.0
2021-08-04 15:30:00,34.33,34.37,34.32,34.37,38554.0,31.1224,31.1587,31.1134,31.1587,38554.0
2021-08-04 15:40:00,34.37,34.42,34.32,34.41,277929.0,31.1587,31.204,31.1134,31.195,277929.0
2021-08-04 15:50:00,34.41,34.44,34.36,34.37,875374.0,31.195,31.2222,31.1496,31.1587,875374.0
2021-08-05 09:30:00,34.48,34.48,34.31,34.31,127774.0,31.2584,31.2584,31.1043,31.1043,127774.0
2021-08-05 09:40:00,34.32,34.42,34.3,34.3,104980.0,31.1134,31.204,31.0953,31.0953,104980.0
2021-08-05 09:50:00,34.3,34.34,34.28,34.32,63512.0,31.0953,31.1315,31.0771,31.1134,63512.0
2021-08-05 10:00:00,34.32,34.44,34.29,34.44,74655.0,31.1134,31.2222,31.0862,31.2222,74655.0
2021-08-05 10:10:00,34.45,34.52,34.44,34.47,42660.0,31.2312,31.2947,31.2222,31.2494,42660.0
2021-08-05 10:20:00,34.47,34.55,34.45,34.45,70780.0,31.2494,31.3219,31.2312,31.2312,70780.0
2021-08-05 10:30:00,34.46,34.47,34.36,34.37,92306.0,31.2403,31.2494,31.1496,31.1587,92306.0
2021-08-05 10:40:00,34.37,34.39,34.35,34.37,45525.0,31.1587,31.1768,31.1406,31.1587,45525.0
2021-08-05 10:50:00,34.37,34.39,34.35,34.38,43175.0,31.1587,31.1768,31.1406,31.1678,43175.0
2021-08-05 11:00:00,34.37,34.5,34.36,34.48,152232.0,31.1587,31.2766,31.1496,31.2584,152232.0
2021-08-05 11:10:00,34.48,34.51,34.43,34.49,109786.0,31.2584,31.2856,31.2131,31.2675,109786.0
2021-08-05 11:20:00,34.5,34.58,34.49,34.57,330111.0,31.2766,31.3491,31.2675,31.34,330111.0
2021-08-05 11:30:00,34.57,34.6,34.55,34.59,60472.0,31.34,31.3672,31.3219,31.3582,60472.0
2021-08-05 11:40:00,34.6,34.64,34.54,34.55,298603.0,31.3672,31.4035,31.3128,31.3219,298603.0
2021-08-05 11:50:00,34.55,34.62,34.54,34.58,138427.0,31.3219,31.3854,31.3128,31.3491,138427.0
2021-08-05 12:00:00,34.58,34.59,34.57,34.59,30584.0,31.3491,31.3582,31.34,31.3582,30584.0
2021-08-05 12:10:00,34.59,34.61,34.58,34.59,35137.0,31.3582,31.3763,31.3491,31.3582,35137.0
2021-08-05 12:20:00,34.59,34.6,34.57,34.59,32053.0,31.3582,31.3672,31.34,31.3582,32053.0
2021-08-05 12:30:00,34.6,34.6,34.58,34.6,21187.0,31.3672,31.3672,31.3491,31.3672,21187.0
2021-08-05 12:40:00,34.59,34.6,34.57,34.58,32836.0,31.3582,31.3672,31.34,31.3491,32836.0
2021-08-05 12:50:00,34.58,34.64,34.57,34.64,66472.0,31.3491,31.4035,31.34,31.4035,66472.0
2021-08-05 13:00:00,34.64,34.64,34.56,34.57,97090.0,31.4035,31.4035,31.331,31.34,97090.0
2021-08-05 13:10:00,34.57,34.57,34.54,34.55,53002.0,31.34,31.34,31.3128,31.3219,53002.0
2021-08-05 13:20:00,34.55,34.61,34.52,34.6,114264.0,31.3219,31.3763,31.2947,31.3672,114264.0
2021-08-05 13:30:00,34.59,34.61,34.59,34.61,16894.0,31.3582,31.3763,31.3582,31.3763,16894.0
2021-08-05 13:40:00,34.61,34.61,34.57,34.59,35854.0,31.3763,31.3763,31.34,31.3582,35854.0
2021-08-05 13:50:00,34.59,34.6,34.57,34.58,42705.0,31.3582,31.3672,31.34,31.3491,42705.0
2021-08-05 14:00:00,34.58,34.64,34.57,34.63,124856.0,31.3491,31.4035,31.34,31.3944,124856.0
2021-08-05 14:10:00,34.63,34.63,34.58,34.6,114141.0,31.3944,31.3944,31.3491,31.3672,114141.0
2021-08-05 14:20:00,34.61,34.61,34.57,34.59,43060.0,31.3763,31.3763,31.34,31.3582,43060.0
2021-08-05 14:30:00,34.59,34.6,34.56,34.59,143946.0,31.3582,31.3672,31.331,31.3582,143946.0
2021-08-05 14:40:00,34.59,34.6,34.56,34.57,95089.0,31.3582,31.3672,31.331,31.34,95089.0
2021-08-05 14:50:00,34.58,34.58,34.56,34.58,77795.0,31.3491,31.3491,31.331,31.3491,77795.0
2021-08-05 15:00:00,34.57,34.58,34.52,34.52,37957.0,31.34,31.3491,31.2947,31.2947,37957.0
2021-08-05 15:10:00,34.52,34.54,34.49,34.5,56437.0,31.2947,31.3128,31.2675,31.2766,56437.0
2021-08-05 15:20:00,34.5,34.51,34.48,34.5,88169.0,31.2766,31.2856,31.2584,31.2766,88169.0
2021-08-05 15:30:00,34.5,34.51,34.47,34.51,83143.0,31.2766,31.2856,31.2494,31.2856,83143.0
2021-08-05 15:40:00,34.51,34.52,34.5,34.51,85341.0,31.2856,31.2947,31.2766,31.2856,85341.0
2021-08-05 15:50:00,34.51,34.52,34.45,34.45,395311.0,31.2856,31.2947,31.2312,31.2312,395311.0
2021-08-06 09:30:00,34.39,34.5,34.35,34.41,172640.0,31.1768,31.2766,31.1406,31.195,172640.0
2021-08-06 09:40:00,34.41,34.48,34.31,34.33,181262.0,31.195,31.2584,31.1043,31.1224,181262.0
2021-08-06 09:50:00,34.32,34.36,34.28,34.3,115467.0,31.1134,31.1496,31.0771,31.0953,115467.0
2021-08-06 10:00:00,34.3,34.38,34.25,34.36,126174.0,31.0953,31.1678,31.0499,31.1496,126174.0
2021-08-06 10:10:00,34.37,34.38,34.33,34.33,91932.0,31.1587,31.1678,31.1224,31.1224,91932.0
2021-08-06 10:20:00,34.32,34.33,34.23,34.27,81119.0,31.1134,31.1224,31.0318,31.0681,81119.0
2021-08-06 10:30:00,34.28,34.29,34.24,34.27,58895.0,31.0771,31.0862,31.0409,31.0681,58895.0
2021-08-06 10:40:00,34.27,34.3,34.22,34.23,51225.0,31.0681,31.0953,31.0227,31.0318,51225.0
2021-08-06 10:50:00,34.23,34.24,34.2,34.23,39988.0,31.0318,31.0409,31.0046,31.0318,39988.0
2021-08-06 11:00:00,34.23,34.32,34.21,34.32,58426.0,31.0318,31.1134,31.0137,31.1134,58426.0
2021-08-06 11:10:00,34.31,34.32,34.22,34.23,36365.0,31.1043,31.1134,31.0227,31.0318,36365.0
2021-08-06 11:20:00,34.23,34.28,34.22,34.22,37867.0,31.0318,31.0771,31.0227,31.0227,37867.0
2021-08-06 11:30:00,34.22,34.29,34.22,34.27,31589.0,31.0227,31.0862,31.0227,31.0681,31589.0
2021-08-06 11:40:00,34.27,34.28,34.23,34.26,46373.0,31.0681,31.0771,31.0318,31.059,46373.0
2021-08-06 11:50:00,34.27,34.34,34.26,34.33,113160.0,31.0681,31.1315,31.059,31.1224,113160.0
2021-08-06 12:00:00,34.32,34.35,34.31,34.34,43236.0,31.1134,31.1406,31.1043,31.1315,43236.0
2021-08-06 12:10:00,34.34,34.34,34.28,34.29,30378.0,31.1315,31.1315,31.0771,31.0862,30378.0
2021-08-06 12:20:00,34.29,34.31,34.28,34.29,45716.0,31.0862,31.1043,31.0771,31.0862,45716.0
2021-08-06 12:30:00,34.29,34.52,34.29,34.5,331989.0,31.0862,31.2947,31.0862,31.2766,331989.0
2021-08-06 12:40:00,34.5,34.55,34.49,34.5,100123.0,31.2766,31.3219,31.2675,31.2766,100123.0
2021-08-06 12:50:00,34.49,34.51,34.4,34.45,69693.0,31.2675,31.2856,31.1859,31.2312,69693.0
2021-08-06 13:00:00,34.45,34.46,34.44,34.45,26231.0,31.2312,31.2403,31.2222,31.2312,26231.0
2021-08-06 13:10:00,34.45,34.49,34.44,34.48,38342.0,31.2312,31.2675,31.2222,31.2584,38342.0
2021-08-06 13:20:00,34.48,34.53,34.45,34.52,62375.0,31.2584,31.3038,31.2312,31.2947,62375.0
2021-08-06 13:30:00,34.52,34.53,34.45,34.45,29280.0,31.2947,31.3038,31.2312,31.2312,29280.0
2021-08-06 13:40:00,34.45,34.47,34.43,34.43,58908.0,31.2312,31.2494,31.2131,31.2131,58908.0
2021-08-06 13:50:00,34.43,34.49,34.39,34.46,176329.0,31.2131,31.2675,31.1768,31.2403,176329.0
2021-08-06 14:00:00,34.45,34.51,34.43,34.44,70744.0,31.2312,31.2856,31.2131,31.2222,70744.0
2021-08-06 14:10:00,34.44,34.44,34.38,34.39,24174.0,31.2222,31.2222,31.1678,31.1768,24174.0
2021-08-06 14:20:00,34.39,34.42,34.36,34.41,59262.0,31.1768,31.204,31.1496,31.195,59262.0
2021-08-06 14:30:00,34.41,34.43,34.36,34.37,41049.0,31.195,31.2131,31.1496,31.1587,41049.0
2021-08-06 14:40:00,34.36,34.37,34.34,34.34,59787.0,31.1496,31.1587,31.1315,31.1315,59787.0
2021-08-06 14:50:00,34.34,34.35,34.31,34.32,37672.0,31.1315,31.1406,31.1043,31.1134,37672.0
2021-08-06 15:00:00,34.32,34.32,34.28,34.3,59663.0,31.1134,31.1134,31.0771,31.0953,59663.0
2021-08-06 15:10:00,34.3,34.31,34.26,34.27,113639.0,31.0953,31.1043,31.059,31.0681,113639.0
2021-08-06 15:20:00,34.27,34.31,34.27,34.3,58391.0,31.0681,31.1043,31.0681,31.0953,58391.0
2021-08-06 15:30:00,34.3,34.41,34.29,34.36,155182.0,31.0953,31.195,31.0862,31.1496,155182.0
2021-08-06 15:40:00,34.36,34.37,34.32,34.33,69845.0,31.1496,31.1587,31.1134,31.1224,69845.0
2021-08-06 15:50:00,34.33,34.4,34.27,34.28,639378.0,31.1224,31.1859,31.0681,31.0771,639378.0
2021-08-09 09:30:00,34.29,34.4,34.21,34.26,101994.0,31.0862,31.1859,31.0137,31.059,101994.0
2021-08-09 09:40:00,34.25,34.32,34.24,34.31,42981.0,31.0499,31.1134,31.0409,31.1043,42981.0
2021-08-09 09:50:00,34.31,34.32,34.21,34.22,65431.0,31.1043,31.1134,31.0137,31.0227,65431.0
2021-08-09 10:00:00,34.22,34.25,34.2,34.23,33540.0,31.0227,31.0499,31.0046,31.0318,33540.0
2021-08-09 10:10:00,34.22,34.27,34.21,34.23,33523.0,31.0227,31.0681,31.0137,31.0318,33523.0
2021-08-09 10:20:00,34.23,34.23,34.17,34.19,35201.0,31.0318,31.0318,30.9774,30.9955,35201.0
2021-08-09 10:30:00,34.19,34.26,34.18,34.26,24822.0,30.9955,31.059,30.9865,31.059,24822.0
2021-08-09 10:40:00,34.26,34.27,34.21,34.21,39790.0,31.059,31.0681,31.0137,31.0137,39790.0
2021-08-09 10:50:00,34.21,34.27,34.19,34.22,88979.0,31.0137,31.0681,30.9955,31.0227,88979.0
2021-08-09 11:00:00,34.22,34.26,34.2,34.26,52116.0,31.0227,31.059,31.0046,31.059,52116.0
2021-08-09 11:10:00,34.26,34.27,34.22,34.26,76042.0,31.059,31.0681,31.0227,31.059,76042.0
2021-08-09 11:20:00,34.26,34.29,34.24,34.24,73649.0,31.059,31.0862,31.0409,31.0409,73649.0
2021-08-09 11:30:00,34.25,34.26,34.23,34.25,20110.0,31.0499,31.059,31.0318,31.0499,20110.0
2021-08-09 11:40:00,34.25,34.26,34.24,34.25,39674.0,31.0499,31.059,31.0409,31.0499,39674.0
2021-08-09 11:50:00,34.25,34.26,34.23,34.23,86880.0,31.0499,31.059,31.0318,31.0318,86880.0
2021-08-09 12:00:00,34.23,34.26,34.22,34.25,109017.0,31.0318,31.059,31.0227,31.0499,109017.0
2021-08-09 12:10:00,34.26,34.27,34.22,34.22,64395.0,31.059,31.0681,31.0227,31.0227,64395.0
2021-08-09 12:20:00,34.23,34.29,34.22,34.27,118966.0,31.0318,31.0862,31.0227,31.0681,118966.0
2021-08-09 12:30:00,34.28,34.29,34.25,34.26,82211.0,31.0771,31.0862,31.0499,31.059,82211.0
2021-08-09 12:40:00,34.26,34.26,34.24,34.25,44008.0,31.059,31.059,31.0409,31.0499,44008.0
2021-08-09 12:50:00,34.25,34.26,34.24,34.26,53884.0,31.0499,31.059,31.0409,31.059,53884.0
2021-08-09 13:00:00,34.26,34.28,34.25,34.27,66382.0,31.059,31.0771,31.0499,31.0681,66382.0
2021-08-09 13:10:00,34.26,34.37,34.26,34.36,82449.0,31.059,31.1587,31.059,31.1496,82449.0
2021-08-09 13:20:00,34.36,34.39,34.35,34.39,51174.0,31.1496,31.1768,31.1406,31.1768,51174.0
2021-08-09 13:30:00,34.39,34.42,34.38,34.38,63706.0,31.1768,31.204,31.1678,31.1678,63706.0
2021-08-09 13:40:00,34.39,34.39,34.36,34.37,54761.0,31.1768,31.1768,31.1496,31.1587,54761.0
2021-08-09 13:50:00,34.37,34.4,34.36,34.4,61466.0,31.1587,31.1859,31.1496,31.1859,61466.0
2021-08-09 14:00:00,34.4,34.44,34.4,34.41,49828.0,31.1859,31.2222,31.1859,31.195,49828.0
2021-08-09 14:10:00,34.42,34.42,34.41,34.42,12013.0,31.204,31.204,31.195,31.204,12013.0
2021-08-09 14:20:00,34.42,34.42,34.38,34.4,91685.0,31.204,31.204,31.1678,31.1859,91685.0
2021-08-09 14:30:00,34.39,34.4,34.39,34.4,8102.0,31.1768,31.1859,31.1768,31.1859,8102.0
2021-08-09 14:40:00,34.4,34.4,34.35,34.36,43081.0,31.1859,31.1859,31.1406,31.1496,43081.0
2021-08-09 14:50:00,34.36,34.36,34.34,34.34,13731.0,31.1496,31.1496,31.1315,31.1315,13731.0
2021-08-09 15:00:00,34.34,34.37,34.33,34.37,43896.0,31.1315,31.1587,31.1224,31.1587,43896.0
2021-08-09 15:10:00,34.37,34.37,34.34,34.34,50376.0,31.1587,31.1587,31.1315,31.1315,50376.0
2021-08-09 15:20:00,34.34,34.4,34.34,34.4,186573.0,31.1315,31.1859,31.1315,31.1859,186573.0
2021-08-09 15:30:00,34.4,34.42,34.37,34.39,337095.0,31.1859,31.204,31.1587,31.1768,337095.0
2021-08-09 15:40:00,34.39,34.39,34.31,34.31,130091.0,31.1768,31.1768,31.1043,31.1043,130091.0
2021-08-09 15:50:00,34.31,34.42,34.19,34.36,1555201.0,31.1043,31.204,30.9955,31.1496,1555201.0
2021-08-10 09:30:00,34.33,34.43,34.27,34.41,75040.0,31.1224,31.2131,31.0681,31.195,75040.0
2021-08-10 09:40:00,34.41,34.48,34.35,34.37,93948.0,31.195,31.2584,31.1406,31.1587,93948.0
2021-08-10 09:50:00,34.38,34.46,34.37,34.45,60926.0,31.1678,31.2403,31.1587,31.2312,60926.0
2021-08-10 10:00:00,34.46,34.52,34.45,34.48,23564.0,31.2403,31.2947,31.2312,31.2584,23564.0
2021-08-10 10:10:00,34.47,34.48,34.34,34.4,128767.0,31.2494,31.2584,31.1315,31.1859,128767.0
2021-08-10 10:20:00,34.4,34.46,34.38,34.46,81321.0,31.1859,31.2403,31.1678,31.2403,81321.0
2021-08-10 10:30:00,34.45,34.46,34.36,34.36,155136.0,31.2312,31.2403,31.1496,31.1496,155136.0
2021-08-10 10:40:00,34.36,34.37,34.31,34.36,220081.0,31.1496,31.1587,31.1043,31.1496,220081.0
2021-08-10 10:50:00,34.35,34.45,34.35,34.45,148574.0,31.1406,31.2312,31.1406,31.2312,148574.0
2021-08-10 11:00:00,34.45,34.48,34.43,34.46,72787.0,31.2312,31.2584,31.2131,31.2403,72787.0
2021-08-10 11:10:00,34.45,34.47,34.41,34.44,72644.0,31.2312,31.2494,31.195,31.2222,72644.0
2021-08-10 11:20:00,34.44,34.48,34.43,34.47,22127.0,31.2222,31.2584,31.2131,31.2494,22127.0
2021-08-10 11:30:00,34.47,34.48,34.45,34.46,35071.0,31.2494,31.2584,31.2312,31.2403,35071.0
2021-08-10 11:40:00,34.47,34.48,34.45,34.48,38397.0,31.2494,31.2584,31.2312,31.2584,38397.0
2021-08-10 11:50:00,34.48,34.5,34.46,34.47,39937.0,31.2584,31.2766,31.2403,31.2494,39937.0
2021-08-10 12:00:00,34.47,34.47,34.41,34.43,42213.0,31.2494,31.2494,31.195,31.2131,42213.0
2021-08-10 12:10:00,34.43,34.46,34.42,34.43,59596.0,31.2131,31.2403,31.204,31.2131,59596.0
2021-08-10 12:20:00,34.43,34.47,34.42,34.47,55474.0,31.2131,31.2494,31.204,31.2494,55474.0
2021-08-10 12:30:00,34.46,34.47,34.43,34.45,54214.0,31.2403,31.2494,31.2131,31.2312,54214.0
2021-08-10 12:40:00,34.44,34.48,34.44,34.48,51879.0,31.2222,31.2584,31.2222,31.2584,51879.0
2021-08-10 12:50:00,34.48,34.48,34.44,34.47,51110.0,31.2584,31.2584,31.2222,31.2494,51110.0
2021-08-10 13:00:00,34.46,34.47,34.39,34.39,33278.0,31.2403,31.2494,31.1768,31.1768,33278.0
2021-08-10 13:10:00,34.4,34.42,34.38,34.42,22198.0,31.1859,31.204,31.1678,31.204,22198.0
2021-08-10 13:20:00,34.41,34.44,34.38,34.39,31601.0,31.195,31.2222,31.1678,31.1768,31601.0
2021-08-10 13:30:00,34.39,34.41,34.37,34.37,26356.0,31.1768,31.195,31.1587,31.1587,26356.0
2021-08-10 13:40:00,34.37,34.39,34.36,34.37,23659.0,31.1587,31.1768,31.1496,31.1587,23659.0
2021-08-10 13:50:00,34.38,34.39,34.36,34.36,25130.0,31.1678,31.1768,31.1496,31.1496,25130.0
2021-08-10 14:00:00,34.37,34.38,34.35,34.37,29982.0,31.1587,31.1678,31.1406,31.1587,29982.0
2021-08-10 14:10:00,34.36,34.4,34.36,34.4,39539.0,31.1496,31.1859,31.1496,31.1859,39539.0
2021-08-10 14:20:00,34.4,34.4,34.38,34.4,22832.0,31.1859,31.1859,31.1678,31.1859,22832.0
2021-08-10 14:30:00,34.4,34.42,34.4,34.41,33425.0,31.1859,31.204,31.1859,31.195,33425.0
2021-08-10 14:40:00,34.41,34.41,34.38,34.39,21225.0,31.195,31.195,31.1678,31.1768,21225.0
2021-08-10 14:50:00,34.38,34.39,34.37,34.39,32188.0,31.1678,31.1768,31.1587,31.1768,32188.0
2021-08-10 15:00:00,34.38,34.39,34.35,34.35,34107.0,31.1678,31.1768,31.1406,31.1406,34107.0
2021-08-10 15:10:00,34.35,34.38,34.34,34.35,38268.0,31.1406,31.1678,31.1315,31.1406,38268.0
2021-08-10 15:20:00,34.35,34.4,34.35,34.4,48714.0,31.1406,31.1859,31.1406,31.1859,48714.0
2021-08-10 15:30:00,34.4,34.43,34.38,34.4,62772.0,31.1859,31.2131,31.1678,31.1859,62772.0
2021-08-10 15:40:00,34.4,34.4,34.34,34.35,91637.0,31.1859,31.1859,31.1315,31.1406,91637.0
2021-08-10 15:50:00,34.34,34.47,34.29,34.38,664214.0,31.1315,31.2494,31.0862,31.1678,664214.0
2021-08-11 09:30:00,34.59,34.7,34.44,34.62,122315.0,31.3582,31.4579,31.2222,31.3854,122315.0
2021-08-11 09:40:00,34.62,34.66,34.56,34.59,144969.0,31.3854,31.4216,31.331,31.3582,144969.0
2021-08-11 09:50:00,34.59,34.61,34.56,34.59,73643.0,31.3582,31.3763,31.331,31.3582,73643.0
2021-08-11 10:00:00,34.6,34.63,34.54,34.6,72872.0,31.3672,31.3944,31.3128,31.3672,72872.0
2021-08-11 10:10:00,34.59,34.61,34.49,34.52,149386.0,31.3582,31.3763,31.2675,31.2947,149386.0
2021-08-11 10:20:00,34.51,34.59,34.5,34.59,41900.0,31.2856,31.3582,31.2766,31.3582,41900.0
2021-08-11 10:30:00,34.59,34.6,34.52,34.54,38512.0,31.3582,31.3672,31.2947,31.3128,38512.0
2021-08-11 10:40:00,34.54,34.58,34.53,34.55,59391.0,31.3128,31.3491,31.3038,31.3219,59391.0
2021-08-11 10:50:00,34.56,34.61,34.56,34.61,45433.0,31.331,31.3763,31.331,31.3763,45433.0
2021-08-11 11:00:00,34.6,34.63,34.59,34.62,39774.0,31.3672,31.3944,31.3582,31.3854,39774.0
2021-08-11 11:10:00,34.62,34.62,34.58,34.59,45304.0,31.3854,31.3854,31.3491,31.3582,45304.0
2021-08-11 11:20:00,34.59,34.61,34.58,34.58,32888.0,31.3582,31.3763,31.3491,31.3491,32888.0
2021-08-11 11:30:00,34.59,34.6,34.55,34.58,70074.0,31.3582,31.3672,31.3219,31.3491,70074.0
2021-08-11 11:40:00,34.58,34.67,34.57,34.66,67137.0,31.3491,31.4307,31.34,31.4216,67137.0
2021-08-11 11:50:00,34.65,34.67,34.59,34.59,107451.0,31.4125,31.4307,31.3582,31.3582,107451.0
2021-08-11 12:00:00,34.61,34.64,34.56,34.57,94179.0,31.3763,31.4035,31.331,31.34,94179.0
2021-08-11 12:10:00,34.56,34.56,34.42,34.45,211793.0,31.331,31.331,31.204,31.2312,211793.0
2021-08-11 12:20:00,34.45,34.46,34.43,34.45,60765.0,31.2312,31.2403,31.2131,31.2312,60765.0
2021-08-11 12:30:00,34.45,34.52,34.45,34.5,40391.0,31.2312,31.2947,31.2312,31.2766,40391.0
2021-08-11 12:40:00,34.5,34.51,34.49,34.51,22151.0,31.2766,31.2856,31.2675,31.2856,22151.0
2021-08-11 12:50:00,34.51,34.52,34.5,34.52,32603.0,31.2856,31.2947,31.2766,31.2947,32603.0
2021-08-11 13:00:00,34.52,34.57,34.51,34.56,38588.0,31.2947,31.34,31.2856,31.331,38588.0
2021-08-11 13:10:00,34.56,34.57,34.54,34.56,20089.0,31.331,31.34,31.3128,31.331,20089.0
2021-08-11 13:20:00,34.56,34.58,34.55,34.55,27620.0,31.331,31.3491,31.3219,31.3219,27620.0
2021-08-11 13:30:00,34.55,34.55,34.51,34.52,23925.0,31.3219,31.3219,31.2856,31.2947,23925.0
2021-08-11 13:40:00,34.52,34.56,34.51,34.55,25954.0,31.2947,31.331,31.2856,31.3219,25954.0
2021-08-11 13:50:00,34.56,34.61,34.56,34.6,22397.0,31.331,31.3763,31.331,31.3672,22397.0
2021-08-11 14:00:00,34.59,34.61,34.59,34.61,22553.0,31.3582,31.3763,31.3582,31.3763,22553.0
2021-08-11 14:10:00,34.61,34.62,34.6,34.62,29465.0,31.3763,31.3854,31.3672,31.3854,29465.0
2021-08-11 14:20:00,34.62,34.65,34.61,34.65,39497.0,31.3854,31.4125,31.3763,31.4125,39497.0
2021-08-11 14:30:00,34.65,34.65,34.63,34.64,17003.0,31.4125,31.4125,31.3944,31.4035,17003.0
2021-08-11 14:40:00,34.63,34.63,34.61,34.63,43611.0,31.3944,31.3944,31.3763,31.3944,43611.0
2021-08-11 14:50:00,34.63,34.66,34.62,34.66,52277.0,31.3944,31.4216,31.3854,31.4216,52277.0
2021-08-11 15:00:00,34.66,34.67,34.64,34.65,30659.0,31.4216,31.4307,31.4035,31.4125,30659.0
2021-08-11 15:10:00,34.65,34.68,34.64,34.68,74945.0,31.4125,31.4397,31.4035,31.4397,74945.0
2021-08-11 15:20:00,34.68,34.69,34.67,34.69,30749.0,31.4397,31.4488,31.4307,31.4488,30749.0
2021-08-11 15:30:00,34.69,34.73,34.68,34.69,177604.0,31.4488,31.4851,31.4397,31.4488,177604.0
2021-08-11 15:40:00,34.68,34.7,34.67,34.7,128941.0,31.4397,31.4579,31.4307,31.4579,128941.0
2021-08-11 15:50:00,34.69,34.7,34.61,34.68,437711.0,31.4488,31.4579,31.3763,31.4397,437711.0
2021-08-12 09:30:00,34.66,34.72,34.56,34.61,69713.0,31.4216,31.476,31.331,31.3763,69713.0
2021-08-12 09:40:00,34.6,34.61,34.43,34.46,63602.0,31.3672,31.3763,31.2131,31.2403,63602.0
2021-08-12 09:50:00,34.46,34.55,34.43,34.48,51314.0,31.2403,31.3219,31.2131,31.2584,51314.0
2021-08-12 10:00:00,34.47,34.54,34.46,34.54,42977.0,31.2494,31.3128,31.2403,31.3128,42977.0
2021-08-12 10:10:00,34.54,34.57,34.53,34.54,79086.0,31.3128,31.34,31.3038,31.3128,79086.0
2021-08-12 10:20:00,34.54,34.6,34.54,34.6,41379.0,31.3128,31.3672,31.3128,31.3672,41379.0
2021-08-12 10:30:00,34.59,34.62,34.58,34.6,41007.0,31.3582,31.3854,31.3491,31.3672,41007.0
2021-08-12 10:40:00,34.6,34.61,34.58,34.59,15064.0,31.3672,31.3763,31.3491,31.3582,15064.0
2021-08-12 10:50:00,34.59,34.59,34.57,34.58,77832.0,31.3582,31.3582,31.34,31.3491,77832.0
2021-08-12 11:00:00,34.58,34.59,34.56,34.57,86099.0,31.3491,31.3582,31.331,31.34,86099.0
2021-08-12 11:10:00,34.57,34.57,34.49,34.51,19874.0,31.34,31.34,31.2675,31.2856,19874.0
2021-08-12 11:20:00,34.51,34.53,34.5,34.52,19503.0,31.2856,31.3038,31.2766,31.2947,19503.0
2021-08-12 11:30:00,34.51,34.53,34.5,34.52,41303.0,31.2856,31.3038,31.2766,31.2947,41303.0
2021-08-12 11:40:00,34.52,34.52,34.51,34.52,66915.0,31.2947,31.2947,31.2856,31.2947,66915.0
2021-08-12 11:50:00,34.52,34.52,34.5,34.51,17333.0,31.2947,31.2947,31.2766,31.2856,17333.0
2021-08-12 12:00:00,34.51,34.52,34.5,34.52,17699.0,31.2856,31.2947,31.2766,31.2947,17699.0
2021-08-12 12:10:00,34.51,34.52,34.51,34.51,7141.0,31.2856,31.2947,31.2856,31.2856,7141.0
2021-08-12 12:20:00,34.51,34.52,34.5,34.51,23674.0,31.2856,31.2947,31.2766,31.2856,23674.0
2021-08-12 12:30:00,34.51,34.52,34.49,34.49,27631.0,31.2856,31.2947,31.2675,31.2675,27631.0
2021-08-12 12:40:00,34.5,34.51,34.47,34.47,20210.0,31.2766,31.2856,31.2494,31.2494,20210.0
2021-08-12 12:50:00,34.47,34.48,34.45,34.45,22415.0,31.2494,31.2584,31.2312,31.2312,22415.0
2021-08-12 13:00:00,34.45,34.46,34.44,34.45,10680.0,31.2312,31.2403,31.2222,31.2312,10680.0
2021-08-12 13:10:00,34.45,34.47,34.45,34.47,19557.0,31.2312,31.2494,31.2312,31.2494,19557.0
2021-08-12 13:20:00,34.47,34.51,34.46,34.51,22482.0,31.2494,31.2856,31.2403,31.2856,22482.0
2021-08-12 13:30:00,34.5,34.52,34.5,34.51,15958.0,31.2766,31.2947,31.2766,31.2856,15958.0
2021-08-12 13:40:00,34.51,34.52,34.5,34.5,5676.0,31.2856,31.2947,31.2766,31.2766,5676.0
2021-08-12 13:50:00,34.51,34.52,34.5,34.52,8800.0,31.2856,31.2947,31.2766,31.2947,8800.0
2021-08-12 14:00:00,34.52,34.52,34.49,34.5,23212.0,31.2947,31.2947,31.2675,31.2766,23212.0
2021-08-12 14:10:00,34.5,34.52,34.49,34.52,83100.0,31.2766,31.2947,31.2675,31.2947,83100.0
2021-08-12 14:20:00,34.52,34.53,34.51,34.52,26530.0,31.2947,31.3038,31.2856,31.2947,26530.0
2021-08-12 14:30:00,34.53,34.54,34.52,34.52,20898.0,31.3038,31.3128,31.2947,31.2947,20898.0
2021-08-12 14:40:00,34.52,34.53,34.51,34.52,6736.0,31.2947,31.3038,31.2856,31.2947,6736.0
2021-08-12 14:50:00,34.52,34.53,34.5,34.51,43731.0,31.2947,31.3038,31.2766,31.2856,43731.0
2021-08-12 15:00:00,34.51,34.51,34.49,34.5,18193.0,31.2856,31.2856,31.2675,31.2766,18193.0
2021-08-12 15:10:00,34.5,34.51,34.49,34.51,21799.0,31.2766,31.2856,31.2675,31.2856,21799.0
2021-08-12 15:20:00,34.51,34.53,34.48,34.49,52765.0,31.2856,31.3038,31.2584,31.2675,52765.0
2021-08-12 15:30:00,34.48,34.49,34.47,34.48,41344.0,31.2584,31.2675,31.2494,31.2584,41344.0
2021-08-12 15:40:00,34.48,34.49,34.44,34.45,66438.0,31.2584,31.2675,31.2222,31.2312,66438.0
2021-08-12 15:50:00,34.44,34.44,34.39,34.39,285443.0,31.2222,31.2222,31.1768,31.1768,285443.0
2021-08-13 09:30:00,34.4,34.44,34.33,34.43,57808.0,31.1859,31.2222,31.1224,31.2131,57808.0
2021-08-13 09:40:00,34.43,34.46,34.4,34.42,67285.0,31.2131,31.2403,31.1859,31.204,67285.0
2021-08-13 09:50:00,34.42,34.45,34.38,34.39,131318.0,31.204,31.2312,31.1678,31.1768,131318.0
2021-08-13 10:00:00,34.4,34.47,34.38,34.42,104053.0,31.1859,31.2494,31.1678,31.204,104053.0
2021-08-13 10:10:00,34.42,34.45,34.38,34.44,42314.0,31.204,31.2312,31.1678,31.2222,42314.0
2021-08-13 10:20:00,34.45,34.48,34.42,34.47,42875.0,31.2312,31.2584,31.204,31.2494,42875.0
2021-08-13 10:30:00,34.46,34.52,34.46,34.47,61739.0,31.2403,31.2947,31.2403,31.2494,61739.0
2021-08-13 10:40:00,34.48,34.52,34.47,34.47,31872.0,31.2584,31.2947,31.2494,31.2494,31872.0
2021-08-13 10:50:00,34.47,34.48,34.37,34.38,406620.0,31.2494,31.2584,31.1587,31.1678,406620.0
2021-08-13 11:00:00,34.38,34.39,34.31,34.39,91680.0,31.1678,31.1768,31.1043,31.1768,91680.0
2021-08-13 11:10:00,34.38,34.46,34.38,34.46,15622.0,31.1678,31.2403,31.1678,31.2403,15622.0
2021-08-13 11:20:00,34.46,34.55,34.45,34.52,46344.0,31.2403,31.3219,31.2312,31.2947,46344.0
2021-08-13 11:30:00,34.52,34.54,34.51,34.54,29993.0,31.2947,31.3128,31.2856,31.3128,29993.0
2021-08-13 11:40:00,34.54,34.56,34.53,34.53,22167.0,31.3128,31.331,31.3038,31.3038,22167.0
2021-08-13 11:50:00,34.54,34.56,34.53,34.53,18575.0,31.3128,31.331,31.3038,31.3038,18575.0
2021-08-13 12:00:00,34.53,34.55,34.53,34.55,24964.0,31.3038,31.3219,31.3038,31.3219,24964.0
2021-08-13 12:10:00,34.55,34.55,34.53,34.55,34273.0,31.3219,31.3219,31.3038,31.3219,34273.0
2021-08-13 12:20:00,34.55,34.6,34.54,34.58,34232.0,31.3219,31.3672,31.3128,31.3491,34232.0
2021-08-13 12:30:00,34.57,34.58,34.55,34.56,14378.0,31.34,31.3491,31.3219,31.331,14378.0
2021-08-13 12:40:00,34.56,34.58,34.54,34.54,25858.0,31.331,31.3491,31.3128,31.3128,25858.0
2021-08-13 12:50:00,34.55,34.56,34.53,34.55,28196.0,31.3219,31.331,31.3038,31.3219,28196.0
2021-08-13 13:00:00,34.55,34.57,34.53,34.54,23221.0,31.3219,31.34,31.3038,31.3128,23221.0
2021-08-13 13:10:00,34.54,34.54,34.52,34.53,19291.0,31.3128,31.3128,31.2947,31.3038,19291.0
2021-08-13 13:20:00,34.53,34.56,34.51,34.55,31179.0,31.3038,31.331,31.2856,31.3219,31179.0
2021-08-13 13:30:00,34.55,34.56,34.54,34.55,17203.0,31.3219,31.331,31.3128,31.3219,17203.0
2021-08-13 13:40:00,34.55,34.59,34.55,34.58,25715.0,31.3219,31.3582,31.3219,31.3491,25715.0
2021-08-13 13:50:00,34.58,34.58,34.56,34.57,13010.0,31.3491,31.3491,31.331,31.34,13010.0
2021-08-13 14:00:00,34.57,34.57,34.51,34.52,40053.0,31.34,31.34,31.2856,31.2947,40053.0
2021-08-13 14:10:00,34.52,34.55,34.52,34.54,23603.0,31.2947,31.3219,31.2947,31.3128,23603.0
2021-08-13 14:20:00,34.53,34.54,34.52,34.54,38165.0,31.3038,31.3128,31.2947,31.3128,38165.0
2021-08-13 14:30:00,34.54,34.54,34.48,34.48,23318.0,31.3128,31.3128,31.2584,31.2584,23318.0
2021-08-13 14:40:00,34.48,34.49,34.47,34.48,64682.0,31.2584,31.2675,31.2494,31.2584,64682.0
2021-08-13 14:50:00,34.48,34.49,34.46,34.48,36221.0,31.2584,31.2675,31.2403,31.2584,36221.0
2021-08-13 15:00:00,34.48,34.49,34.46,34.46,30777.0,31.2584,31.2675,31.2403,31.2403,30777.0
2021-08-13 15:10:00,34.47,34.48,34.44,34.45,59731.0,31.2494,31.2584,31.2222,31.2312,59731.0
2021-08-13 15:20:00,34.45,34.45,34.42,34.44,62518.0,31.2312,31.2312,31.204,31.2222,62518.0
2021-08-13 15:30:00,34.44,34.47,34.43,34.45,42803.0,31.2222,31.2494,31.2131,31.2312,42803.0
2021-08-13 15:40:00,34.45,34.49,34.44,34.48,102111.0,31.2312,31.2675,31.2222,31.2584,102111.0
2021-08-13 15:50:00,34.49,34.5,34.41,34.44,311933.0,31.2675,31.2766,31.195,31.2222,311933.0
2021-08-16 09:30:00,34.68,34.68,34.42,34.5,66492.0,31.4397,31.4397,31.204,31.2766,66492.0
2021-08-16 09:40:00,34.5,34.63,34.49,34.55,52287.0,31.2766,31.3944,31.2675,31.3219,52287.0
2021-08-16 09:50:00,34.56,34.69,34.56,34.69,61747.0,31.331,31.4488,31.331,31.4488,61747.0
2021-08-16 10:00:00,34.68,34.74,34.65,34.73,71918.0,31.4397,31.4941,31.4125,31.4851,71918.0
2021-08-16 10:10:00,34.73,34.88,34.72,34.87,69715.0,31.4851,31.6211,31.476,31.612,69715.0
2021-08-16 10:20:00,34.86,34.86,34.74,34.75,54696.0,31.6029,31.6029,31.4941,31.5032,54696.0
2021-08-16 10:30:00,34.75,34.78,34.66,34.66,53659.0,31.5032,31.5304,31.4216,31.4216,53659.0
2021-08-16 10:40:00,34.66,34.76,34.65,34.76,39601.0,31.4216,31.5123,31.4125,31.5123,39601.0
2021-08-16 10:50:00,34.76,34.81,34.73,34.78,695482.0,31.5123,31.5576,31.4851,31.5304,695482.0
2021-08-16 11:00:00,34.79,34.87,34.79,34.8,82099.0,31.5395,31.612,31.5395,31.5485,82099.0
2021-08-16 11:10:00,34.8,34.81,34.69,34.7,63975.0,31.5485,31.5576,31.4488,31.4579,63975.0
2021-08-16 11:20:00,34.7,34.74,34.7,34.72,44951.0,31.4579,31.4941,31.4579,31.476,44951.0
2021-08-16 11:30:00,34.71,34.72,34.7,34.72,19240.0,31.4669,31.476,31.4579,31.476,19240.0
2021-08-16 11:40:00,34.72,34.83,34.71,34.8,34169.0,31.476,31.5757,31.4669,31.5485,34169.0
2021-08-16 11:50:00,34.8,34.8,34.75,34.78,29137.0,31.5485,31.5485,31.5032,31.5304,29137.0
2021-08-16 12:00:00,34.78,34.85,34.78,34.85,13361.0,31.5304,31.5939,31.5304,31.5939,13361.0
2021-08-16 12:10:00,34.85,34.87,34.84,34.86,12476.0,31.5939,31.612,31.5848,31.6029,12476.0
2021-08-16 12:20:00,34.86,34.87,34.8,34.8,31622.0,31.6029,31.612,31.5485,31.5485,31622.0
2021-08-16 12:30:00,34.81,34.84,34.79,34.84,29797.0,31.5576,31.5848,31.5395,31.5848,29797.0
2021-08-16 12:40:00,34.84,34.86,34.82,34.83,14273.0,31.5848,31.6029,31.5667,31.5757,14273.0
2021-08-16 12:50:00,34.84,34.86,34.83,34.86,9684.0,31.5848,31.6029,31.5757,31.6029,9684.0
2021-08-16 13:00:00,34.85,34.89,34.84,34.89,12114.0,31.5939,31.6301,31.5848,31.6301,12114.0
2021-08-16 13:10:00,34.89,34.92,34.88,34.89,13477.0,31.6301,31.6573,31.6211,31.6301,13477.0
2021-08-16 13:20:00,34.89,34.91,34.88,34.89,12902.0,31.6301,31.6483,31.6211,31.6301,12902.0
2021-08-16 13:30:00,34.89,34.9,34.86,34.89,19347.0,31.6301,31.6392,31.6029,31.6301,19347.0
2021-08-16 13:40:00,34.88,34.88,34.85,34.85,23798.0,31.6211,31.6211,31.5939,31.5939,23798.0
2021-08-16 13:50:00,34.86,34.86,34.84,34.86,18799.0,31.6029,31.6029,31.5848,31.6029,18799.0
2021-08-16 14:00:00,34.87,34.92,34.86,34.91,19539.0,31.612,31.6573,31.6029,31.6483,19539.0
2021-08-16 14:10:00,34.91,34.94,34.9,34.91,28988.0,31.6483,31.6755,31.6392,31.6483,28988.0
2021-08-16 14:20:00,34.91,34.93,34.9,34.91,26141.0,31.6483,31.6664,31.6392,31.6483,26141.0
2021-08-16 14:30:00,34.91,34.92,34.84,34.84,28643.0,31.6483,31.6573,31.5848,31.5848,28643.0
2021-08-16 14:40:00,34.84,34.88,34.84,34.88,33772.0,31.5848,31.6211,31.5848,31.6211,33772.0
2021-08-16 14:50:00,34.88,34.89,34.87,34.88,10098.0,31.6211,31.6301,31.612,31.6211,10098.0
2021-08-16 15:00:00,34.87,34.88,34.85,34.86,41951.0,31.612,31.6211,31.5939,31.6029,41951.0
2021-08-16 15:10:00,34.86,34.91,34.85,34.91,53516.0,31.6029,31.6483,31.5939,31.6483,53516.0
2021-08-16 15:20:00,34.91,34.96,34.89,34.96,86883.0,31.6483,31.6936,31.6301,31.6936,86883.0
2021-08-16 15:30:00,34.96,34.99,34.96,34.97,103864.0,31.6936,31.7208,31.6936,31.7027,103864.0
2021-08-16 15:40:00,34.97,35.09,34.94,35.08,264670.0,31.7027,31.8114,31.6755,31.8024,264670.0
2021-08-16 15:50:00,35.09,35.17,35.08,35.15,1001518.0,31.8114,31.884,31.8024,31.8658,1001518.0
2021-08-17 09:30:00,35.15,35.15,34.95,34.95,127982.0,31.8658,31.8658,31.6845,31.6845,127982.0
2021-08-17 09:40:00,34.95,34.98,34.86,34.97,86839.0,31.6845,31.7117,31.6029,31.7027,86839.0
2021-08-17 09:50:00,34.96,34.98,34.92,34.97,46657.0,31.6936,31.7117,31.6573,31.7027,46657.0
2021-08-17 10:00:00,34.96,34.99,34.86,34.98,99633.0,31.6936,31.7208,31.6029,31.7117,99633.0
2021-08-17 10:10:00,34.98,35.02,34.93,34.95,42036.0,31.7117,31.748,31.6664,31.6845,42036.0
2021-08-17 10:20:00,34.95,34.95,34.84,34.86,34889.0,31.6845,31.6845,31.5848,31.6029,34889.0
2021-08-17 10:30:00,34.86,34.86,34.79,34.82,45015.0,31.6029,31.6029,31.5395,31.5667,45015.0
2021-08-17 10:40:00,34.83,34.89,34.82,34.89,50204.0,31.5757,31.6301,31.5667,31.6301,50204.0
2021-08-17 10:50:00,34.89,34.91,34.82,34.83,34904.0,31.6301,31.6483,31.5667,31.5757,34904.0
2021-08-17 11:00:00,34.83,34.87,34.8,34.81,42767.0,31.5757,31.612,31.5485,31.5576,42767.0
2021-08-17 11:10:00,34.82,34.84,34.79,34.83,79464.0,31.5667,31.5848,31.5395,31.5757,79464.0
2021-08-17 11:20:00,34.83,34.89,34.81,34.89,47737.0,31.5757,31.6301,31.5576,31.6301,47737.0
2021-08-17 11:30:00,34.89,34.91,34.85,34.86,28721.0,31.6301,31.6483,31.5939,31.6029,28721.0
2021-08-17 11:40:00,34.87,34.87,34.84,34.84,15026.0,31.612,31.612,31.5848,31.5848,15026.0
2021-08-17 11:50:00,34.84,34.85,34.79,34.8,42049.0,31.5848,31.5939,31.5395,31.5485,42049.0
2021-08-17 12:00:00,34.8,34.8,34.77,34.78,28728.0,31.5485,31.5485,31.5213,31.5304,28728.0
2021-08-17 12:10:00,34.78,34.8,34.72,34.75,28535.0,31.5304,31.5485,31.476,31.5032,28535.0
2021-08-17 12:20:00,34.75,34.78,34.74,34.78,23990.0,31.5032,31.5304,31.4941,31.5304,23990.0
2021-08-17 12:30:00,34.78,34.78,34.71,34.72,25207.0,31.5304,31.5304,31.4669,31.476,25207.0
2021-08-17 12:40:00,34.72,34.74,34.69,34.73,27772.0,31.476,31.4941,31.4488,31.4851,27772.0
2021-08-17 12:50:00,34.73,34.78,34.72,34.78,46193.0,31.4851,31.5304,31.476,31.5304,46193.0
2021-08-17 13:00:00,34.78,34.79,34.76,34.77,36511.0,31.5304,31.5395,31.5123,31.5213,36511.0
2021-08-17 13:10:00,34.77,34.8,34.74,34.74,20591.0,31.5213,31.5485,31.4941,31.4941,20591.0
2021-08-17 13:20:00,34.75,34.77,34.74,34.76,36052.0,31.5032,31.5213,31.4941,31.5123,36052.0
2021-08-17 13:30:00,34.77,34.77,34.72,34.73,18491.0,31.5213,31.5213,31.476,31.4851,18491.0
2021-08-17 13:40:00,34.73,34.74,34.7,34.72,25173.0,31.4851,31.4941,31.4579,31.476,25173.0
2021-08-17 13:50:00,34.73,34.79,34.72,34.77,20711.0,31.4851,31.5395,31.476,31.5213,20711.0
2021-08-17 14:00:00,34.77,34.79,34.76,34.77,16354.0,31.5213,31.5395,31.5123,31.5213,16354.0
2021-08-17 14:10:00,34.77,34.77,34.74,34.76,18536.0,31.5213,31.5213,31.4941,31.5123,18536.0
2021-08-17 14:20:00,34.76,34.77,34.73,34.77,28804.0,31.5123,31.5213,31.4851,31.5213,28804.0
2021-08-17 14:30:00,34.76,34.76,34.7,34.7,26519.0,31.5123,31.5123,31.4579,31.4579,26519.0
2021-08-17 14:40:00,34.7,34.75,34.68,34.74,55187.0,31.4579,31.5032,31.4397,31.4941,55187.0
2021-08-17 14:50:00,34.75,34.76,34.72,34.75,29973.0,31.5032,31.5123,31.476,31.5032,29973.0
2021-08-17 15:00:00,34.75,34.77,34.75,34.75,46868.0,31.5032,31.5213,31.5032,31.5032,46868.0
2021-08-17 15:10:00,34.75,34.76,34.71,34.72,62807.0,31.5032,31.5123,31.4669,31.476,62807.0
2021-08-17 15:20:00,34.72,34.74,34.68,34.69,154293.0,31.476,31.4941,31.4397,31.4488,154293.0
2021-08-17 15:30:00,34.69,34.7,34.61,34.62,170680.0,31.4488,31.4579,31.3763,31.3854,170680.0
2021-08-17 15:40:00,34.62,34.63,34.55,34.63,236855.0,31.3854,31.3944,31.3219,31.3944,236855.0
2021-08-17 15:50:00,34.62,34.67,34.58,34.65,594370.0,31.3854,31.4307,31.3491,31.4125,594370.0
2021-08-18 09:30:00,34.57,34.75,34.53,34.71,91658.0,31.34,31.5032,31.3038,31.4669,91658.0
2021-08-18 09:40:00,34.71,34.82,34.69,34.77,34202.0,31.4669,31.5667,31.4488,31.5213,34202.0
2021-08-18 09:50:00,34.77,34.8,34.7,34.77,61381.0,31.5213,31.5485,31.4579,31.5213,61381.0
2021-08-18 10:00:00,34.77,34.81,34.7,34.76,102389.0,31.5213,31.5576,31.4579,31.5123,102389.0
2021-08-18 10:10:00,34.76,34.81,34.75,34.77,48449.0,31.5123,31.5576,31.5032,31.5213,48449.0
2021-08-18 10:20:00,34.77,34.78,34.75,34.76,25875.0,31.5213,31.5304,31.5032,31.5123,25875.0
2021-08-18 10:30:00,34.76,34.8,34.73,34.74,45172.0,31.5123,31.5485,31.4851,31.4941,45172.0
2021-08-18 10:40:00,34.74,34.74,34.67,34.69,35312.0,31.4941,31.4941,31.4307,31.4488,35312.0
2021-08-18 10:50:00,34.7,34.73,34.69,34.73,26063.0,31.4579,31.4851,31.4488,31.4851,26063.0
2021-08-18 11:00:00,34.72,34.72,34.61,34.62,46171.0,31.476,31.476,31.3763,31.3854,46171.0
2021-08-18 11:10:00,34.61,34.62,34.57,34.62,84729.0,31.3763,31.3854,31.34,31.3854,84729.0
2021-08-18 11:20:00,34.62,34.63,34.58,34.63,67684.0,31.3854,31.3944,31.3491,31.3944,67684.0
2021-08-18 11:30:00,34.63,34.65,34.59,34.61,51782.0,31.3944,31.4125,31.3582,31.3763,51782.0
2021-08-18 11:40:00,34.61,34.61,34.59,34.61,22733.0,31.3763,31.3763,31.3582,31.3763,22733.0
2021-08-18 11:50:00,34.61,34.61,34.56,34.57,35556.0,31.3763,31.3763,31.331,31.34,35556.0
2021-08-18 12:00:00,34.57,34.57,34.51,34.52,55567.0,31.34,31.34,31.2856,31.2947,55567.0
2021-08-18 12:10:00,34.52,34.64,34.51,34.63,99670.0,31.2947,31.4035,31.2856,31.3944,99670.0
2021-08-18 12:20:00,34.63,34.65,34.62,34.64,23857.0,31.3944,31.4125,31.3854,31.4035,23857.0
2021-08-18 12:30:00,34.63,34.64,34.62,34.64,8163.0,31.3944,31.4035,31.3854,31.4035,8163.0
2021-08-18 12:40:00,34.64,34.66,34.62,34.65,24804.0,31.4035,31.4216,31.3854,31.4125,24804.0
2021-08-18 12:50:00,34.66,34.68,34.65,34.68,17356.0,31.4216,31.4397,31.4125,31.4397,17356.0
2021-08-18 13:00:00,34.68,34.71,34.68,34.7,12134.0,31.4397,31.4669,31.4397,31.4579,12134.0
2021-08-18 13:10:00,34.71,34.73,34.65,34.66,118212.0,31.4669,31.4851,31.4125,31.4216,118212.0
2021-08-18 13:20:00,34.66,34.69,34.63,34.64,60945.0,31.4216,31.4488,31.3944,31.4035,60945.0
2021-08-18 13:30:00,34.64,34.66,34.61,34.65,35493.0,31.4035,31.4216,31.3763,31.4125,35493.0
2021-08-18 13:40:00,34.66,34.68,34.65,34.68,17907.0,31.4216,31.4397,31.4125,31.4397,17907.0
2021-08-18 13:50:00,34.68,34.69,34.64,34.64,43536.0,31.4397,31.4488,31.4035,31.4035,43536.0
2021-08-18 14:00:00,34.65,34.69,34.64,34.66,235117.0,31.4125,31.4488,31.4035,31.4216,235117.0
2021-08-18 14:10:00,34.66,34.66,34.49,34.51,63274.0,31.4216,31.4216,31.2675,31.2856,63274.0
2021-08-18 14:20:00,34.52,34.62,34.5,34.62,35226.0,31.2947,31.3854,31.2766,31.3854,35226.0
2021-08-18 14:30:00,34.62,34.65,34.57,34.58,27511.0,31.3854,31.4125,31.34,31.3491,27511.0
2021-08-18 14:40:00,34.58,34.59,34.51,34.51,36570.0,31.3491,31.3582,31.2856,31.2856,36570.0
2021-08-18 14:50:00,34.51,34.52,34.46,34.47,75961.0,31.2856,31.2947,31.2403,31.2494,75961.0
2021-08-18 15:00:00,34.46,34.47,34.32,34.34,347381.0,31.2403,31.2494,31.1134,31.1315,347381.0
2021-08-18 15:10:00,34.33,34.37,34.29,34.36,264986.0,31.1224,31.1587,31.0862,31.1496,264986.0
2021-08-18 15:20:00,34.36,34.44,34.35,34.4,81288.0,31.1496,31.2222,31.1406,31.1859,81288.0
2021-08-18 15:30:00,34.4,34.41,34.34,34.34,154906.0,31.1859,31.195,31.1315,31.1315,154906.0
2021-08-18 15:40:00,34.35,34.43,34.34,34.39,131573.0,31.1406,31.2131,31.1315,31.1768,131573.0
2021-08-18 15:50:00,34.38,34.43,34.37,34.38,400133.0,31.1678,31.2131,31.1587,31.1678,400133.0
2021-08-19 09:30:00,34.35,34.58,34.32,34.58,84175.0,31.1406,31.3491,31.1134,31.3491,84175.0
2021-08-19 09:40:00,34.59,34.64,34.5,34.54,89016.0,31.3582,31.4035,31.2766,31.3128,89016.0
2021-08-19 09:50:00,34.53,34.61,34.53,34.58,23945.0,31.3038,31.3763,31.3038,31.3491,23945.0
2021-08-19 10:00:00,34.59,34.61,34.55,34.58,187956.0,31.3582,31.3763,31.3219,31.3491,187956.0
2021-08-19 10:10:00,34.58,34.65,34.57,34.61,39474.0,31.3491,31.4125,31.34,31.3763,39474.0
2021-08-19 10:20:00,34.61,34.61,34.54,34.57,23615.0,31.3763,31.3763,31.3128,31.34,23615.0
2021-08-19 10:30:00,34.57,34.62,34.49,34.51,43616.0,31.34,31.3854,31.2675,31.2856,43616.0
2021-08-19 10:40:00,34.52,34.53,34.47,34.52,20164.0,31.2947,31.3038,31.2494,31.2947,20164.0
2021-08-19 10:50:00,34.52,34.6,34.5,34.6,40564.0,31.2947,31.3672,31.2766,31.3672,40564.0
2021-08-19 11:00:00,34.59,34.62,34.54,34.62,36942.0,31.3582,31.3854,31.3128,31.3854,36942.0
2021-08-19 11:10:00,34.62,34.67,34.61,34.63,24109.0,31.3854,31.4307,31.3763,31.3944,24109.0
2021-08-19 11:20:00,34.62,34.64,34.6,34.61,136514.0,31.3854,31.4035,31.3672,31.3763,136514.0
2021-08-19 11:30:00,34.61,34.71,34.61,34.7,51147.0,31.3763,31.4669,31.3763,31.4579,51147.0
2021-08-19 11:40:00,34.7,34.76,34.68,34.75,24972.0,31.4579,31.5123,31.4397,31.5032,24972.0
2021-08-19 11:50:00,34.76,34.79,34.74,34.75,16074.0,31.5123,31.5395,31.4941,31.5032,16074.0
2021-08-19 12:00:00,34.75,34.8,34.71,34.74,32749.0,31.5032,31.5485,31.4669,31.4941,32749.0
2021-08-19 12:10:00,34.74,34.79,34.74,34.78,38964.0,31.4941,31.5395,31.4941,31.5304,38964.0
2021-08-19 12:20:00,34.79,34.8,34.77,34.78,27575.0,31.5395,31.5485,31.5213,31.5304,27575.0
2021-08-19 12:30:00,34.79,34.79,34.73,34.74,34487.0,31.5395,31.5395,31.4851,31.4941,34487.0
2021-08-19 12:40:00,34.73,34.77,34.73,34.76,33957.0,31.4851,31.5213,31.4851,31.5123,33957.0
2021-08-19 12:50:00,34.76,34.82,34.75,34.8,32352.0,31.5123,31.5667,31.5032,31.5485,32352.0
2021-08-19 13:00:00,34.8,34.8,34.75,34.77,25464.0,31.5485,31.5485,31.5032,31.5213,25464.0
2021-08-19 13:10:00,34.77,34.78,34.75,34.77,25579.0,31.5213,31.5304,31.5032,31.5213,25579.0
2021-08-19 13:20:00,34.77,34.78,34.73,34.73,27790.0,31.5213,31.5304,31.4851,31.4851,27790.0
2021-08-19 13:30:00,34.73,34.77,34.73,34.76,23436.0,31.4851,31.5213,31.4851,31.5123,23436.0
2021-08-19 13:40:00,34.75,34.78,34.74,34.75,34264.0,31.5032,31.5304,31.4941,31.5032,34264.0
2021-08-19 13:50:00,34.75,34.76,34.7,34.71,29646.0,31.5032,31.5123,31.4579,31.4669,29646.0
2021-08-19 14:00:00,34.7,34.73,34.68,34.73,54336.0,31.4579,31.4851,31.4397,31.4851,54336.0
2021-08-19 14:10:00,34.73,34.75,34.71,34.73,31032.0,31.4851,31.5032,31.4669,31.4851,31032.0
2021-08-19 14:20:00,34.73,34.73,34.63,34.64,34308.0,31.4851,31.4851,31.3944,31.4035,34308.0
2021-08-19 14:30:00,34.63,34.71,34.61,34.71,56950.0,31.3944,31.4669,31.3763,31.4669,56950.0
2021-08-19 14:40:00,34.7,34.71,34.68,34.71,22931.0,31.4579,31.4669,31.4397,31.4669,22931.0
2021-08-19 14:50:00,34.7,34.77,34.7,34.77,40051.0,31.4579,31.5213,31.4579,31.5213,40051.0
2021-08-19 15:00:00,34.77,34.84,34.77,34.83,86983.0,31.5213,31.5848,31.5213,31.5757,86983.0
2021-08-19 15:10:00,34.83,34.86,34.82,34.84,68820.0,31.5757,31.6029,31.5667,31.5848,68820.0
2021-08-19 15:20:00,34.84,34.87,34.84,34.86,67321.0,31.5848,31.612,31.5848,31.6029,67321.0
2021-08-19 15:30:00,34.86,34.88,34.82,34.85,135571.0,31.6029,31.6211,31.5667,31.5939,135571.0
2021-08-19 15:40:00,34.85,34.87,34.81,34.86,152011.0,31.5939,31.612,31.5576,31.6029,152011.0
2021-08-19 15:50:00,34.86,34.95,34.82,34.89,548379.0,31.6029,31.6845,31.5667,31.6301,548379.0
2021-08-20 09:30:00,34.88,34.95,34.8,34.95,124059.0,31.6211,31.6845,31.5485,31.6845,124059.0
2021-08-20 09:40:00,34.94,34.97,34.86,34.97,75577.0,31.6755,31.7027,31.6029,31.7027,75577.0
2021-08-20 09:50:00,34.98,35.02,34.96,35.0,33385.0,31.7117,31.748,31.6936,31.7298,33385.0
2021-08-20 10:00:00,35.01,35.05,34.99,35.02,26432.0,31.7389,31.7752,31.7208,31.748,26432.0
2021-08-20 10:10:00,35.02,35.05,34.98,35.05,25028.0,31.748,31.7752,31.7117,31.7752,25028.0
2021-08-20 10:20:00,35.05,35.07,35.03,35.05,40045.0,31.7752,31.7933,31.757,31.7752,40045.0
2021-08-20 10:30:00,35.05,35.06,34.97,35.05,51630.0,31.7752,31.7842,31.7027,31.7752,51630.0
2021-08-20 10:40:00,35.05,35.07,35.03,35.06,48680.0,31.7752,31.7933,31.757,31.7842,48680.0
2021-08-20 10:50:00,35.05,35.06,35.0,35.01,12907.0,31.7752,31.7842,31.7298,31.7389,12907.0
2021-08-20 11:00:00,35.01,35.02,34.97,35.0,45671.0,31.7389,31.748,31.7027,31.7298,45671.0
2021-08-20 11:10:00,34.99,34.99,34.92,34.94,38852.0,31.7208,31.7208,31.6573,31.6755,38852.0
2021-08-20 11:20:00,34.94,34.95,34.92,34.93,40542.0,31.6755,31.6845,31.6573,31.6664,40542.0
2021-08-20 11:30:00,34.94,34.98,34.94,34.94,23101.0,31.6755,31.7117,31.6755,31.6755,23101.0
2021-08-20 11:40:00,34.95,34.97,34.91,34.93,42735.0,31.6845,31.7027,31.6483,31.6664,42735.0
2021-08-20 11:50:00,34.93,34.93,34.89,34.91,35222.0,31.6664,31.6664,31.6301,31.6483,35222.0
2021-08-20 12:00:00,34.92,34.92,34.88,34.9,35593.0,31.6573,31.6573,31.6211,31.6392,35593.0
2021-08-20 12:10:00,34.9,34.91,34.85,34.87,36311.0,31.6392,31.6483,31.5939,31.612,36311.0
2021-08-20 12:20:00,34.87,34.92,34.86,34.92,20352.0,31.612,31.6573,31.6029,31.6573,20352.0
2021-08-20 12:30:00,34.93,34.94,34.92,34.94,12739.0,31.6664,31.6755,31.6573,31.6755,12739.0
2021-08-20 12:40:00,34.94,34.95,34.92,34.93,19089.0,31.6755,31.6845,31.6573,31.6664,19089.0
2021-08-20 12:50:00,34.93,34.94,34.9,34.9,22609.0,31.6664,31.6755,31.6392,31.6392,22609.0
2021-08-20 13:00:00,34.9,34.9,34.86,34.87,25416.0,31.6392,31.6392,31.6029,31.612,25416.0
2021-08-20 13:10:00,34.87,34.89,34.86,34.87,24527.0,31.612,31.6301,31.6029,31.612,24527.0
2021-08-20 13:20:00,34.86,34.87,34.83,34.84,15283.0,31.6029,31.612,31.5757,31.5848,15283.0
2021-08-20 13:30:00,34.84,34.85,34.82,34.85,16065.0,31.5848,31.5939,31.5667,31.5939,16065.0
2021-08-20 13:40:00,34.84,34.85,34.82,34.84,19215.0,31.5848,31.5939,31.5667,31.5848,19215.0
2021-08-20 13:50:00,34.84,34.87,34.84,34.87,21523.0,31.5848,31.612,31.5848,31.612,21523.0
2021-08-20 14:00:00,34.88,34.9,34.87,34.88,50546.0,31.6211,31.6392,31.612,31.6211,50546.0
2021-08-20 14:10:00,34.88,34.9,34.86,34.87,21314.0,31.6211,31.6392,31.6029,31.612,21314.0
2021-08-20 14:20:00,34.87,34.87,34.79,34.79,34702.0,31.612,31.612,31.5395,31.5395,34702.0
2021-08-20 14:30:00,34.8,34.81,34.79,34.8,22600.0,31.5485,31.5576,31.5395,31.5485,22600.0
2021-08-20 14:40:00,34.8,34.82,34.79,34.82,14645.0,31.5485,31.5667,31.5395,31.5667,14645.0
2021-08-20 14:50:00,34.81,34.84,34.8,34.84,14527.0,31.5576,31.5848,31.5485,31.5848,14527.0
2021-08-20 15:00:00,34.84,34.84,34.81,34.83,17859.0,31.5848,31.5848,31.5576,31.5757,17859.0
2021-08-20 15:10:00,34.83,34.85,34.82,34.84,20549.0,31.5757,31.5939,31.5667,31.5848,20549.0
2021-08-20 15:20:00,34.84,34.88,34.83,34.87,27239.0,31.5848,31.6211,31.5757,31.612,27239.0
2021-08-20 15:30:00,34.87,34.88,34.84,34.87,27321.0,31.612,31.6211,31.5848,31.612,27321.0
2021-08-20 15:40:00,34.87,34.89,34.84,34.87,54417.0,31.612,31.6301,31.5848,31.612,54417.0
2021-08-20 15:50:00,34.87,34.88,34.8,34.86,473456.0,31.612,31.6211,31.5485,31.6029,473456.0
2021-08-23 09:30:00,34.8,35.03,34.78,35.03,139310.0,31.5485,31.757,31.5304,31.757,139310.0
2021-08-23 09:40:00,35.04,35.06,34.96,34.98,98961.0,31.7661,31.7842,31.6936,31.7117,98961.0
2021-08-23 09:50:00,34.99,35.04,34.93,35.03,147039.0,31.7208,31.7661,31.6664,31.757,147039.0
2021-08-23 10:00:00,35.02,35.14,35.0,35.05,44379.0,31.748,31.8568,31.7298,31.7752,44379.0
2021-08-23 10:10:00,35.05,35.07,35.01,35.07,27506.0,31.7752,31.7933,31.7389,31.7933,27506.0
2021-08-23 10:20:00,35.07,35.08,35.03,35.06,75689.0,31.7933,31.8024,31.757,31.7842,75689.0
2021-08-23 10:30:00,35.06,35.12,35.05,35.05,124596.0,31.7842,31.8386,31.7752,31.7752,124596.0
2021-08-23 10:40:00,35.06,35.15,35.05,35.11,42962.0,31.7842,31.8658,31.7752,31.8296,42962.0
2021-08-23 10:50:00,35.11,35.13,35.05,35.06,54037.0,31.8296,31.8477,31.7752,31.7842,54037.0
2021-08-23 11:00:00,35.05,35.11,35.05,35.08,61524.0,31.7752,31.8296,31.7752,31.8024,61524.0
2021-08-23 11:10:00,35.08,35.08,35.05,35.06,24335.0,31.8024,31.8024,31.7752,31.7842,24335.0
2021-08-23 11:20:00,35.07,35.07,35.02,35.04,15976.0,31.7933,31.7933,31.748,31.7661,15976.0
2021-08-23 11:30:00,35.04,35.08,35.03,35.07,24047.0,31.7661,31.8024,31.757,31.7933,24047.0
2021-08-23 11:40:00,35.07,35.08,35.04,35.05,17590.0,31.7933,31.8024,31.7661,31.7752,17590.0
2021-08-23 11:50:00,35.04,35.07,35.03,35.05,23800.0,31.7661,31.7933,31.757,31.7752,23800.0
2021-08-23 12:00:00,35.05,35.07,35.04,35.07,20923.0,31.7752,31.7933,31.7661,31.7933,20923.0
2021-08-23 12:10:00,35.07,35.07,35.03,35.04,11961.0,31.7933,31.7933,31.757,31.7661,11961.0
2021-08-23 12:20:00,35.04,35.08,35.03,35.06,18835.0,31.7661,31.8024,31.757,31.7842,18835.0
2021-08-23 12:30:00,35.07,35.08,35.05,35.08,27244.0,31.7933,31.8024,31.7752,31.8024,27244.0
2021-08-23 12:40:00,35.08,35.1,35.07,35.1,23491.0,31.8024,31.8205,31.7933,31.8205,23491.0
2021-08-23 12:50:00,35.09,35.1,35.06,35.08,31895.0,31.8114,31.8205,31.7842,31.8024,31895.0
2021-08-23 13:00:00,35.08,35.09,35.05,35.09,23226.0,31.8024,31.8114,31.7752,31.8114,23226.0
2021-08-23 13:10:00,35.09,35.09,35.06,35.07,19777.0,31.8114,31.8114,31.7842,31.7933,19777.0
2021-08-23 13:20:00,35.07,35.07,35.02,35.04,35949.0,31.7933,31.7933,31.748,31.7661,35949.0
2021-08-23 13:30:00,35.04,35.05,35.03,35.04,21233.0,31.7661,31.7752,31.757,31.7661,21233.0
2021-08-23 13:40:00,35.04,35.06,35.03,35.05,24384.0,31.7661,31.7842,31.757,31.7752,24384.0
2021-08-23 13:50:00,35.06,35.06,35.04,35.05,14799.0,31.7842,31.7842,31.7661,31.7752,14799.0
2021-08-23 14:00:00,35.05,35.08,35.04,35.07,27282.0,31.7752,31.8024,31.7661,31.7933,27282.0
2021-08-23 14:10:00,35.06,35.06,35.03,35.04,28340.0,31.7842,31.7842,31.757,31.7661,28340.0
2021-08-23 14:20:00,35.04,35.04,35.02,35.04,22904.0,31.7661,31.7661,31.748,31.7661,22904.0
2021-08-23 14:30:00,35.04,35.04,35.03,35.04,14146.0,31.7661,31.7661,31.757,31.7661,14146.0
2021-08-23 14:40:00,35.04,35.05,35.02,35.02,37477.0,31.7661,31.7752,31.748,31.748,37477.0
2021-08-23 14:50:00,35.02,35.06,35.02,35.05,27061.0,31.748,31.7842,31.748,31.7752,27061.0
2021-08-23 15:00:00,35.05,35.06,35.04,35.05,29104.0,31.7752,31.7842,31.7661,31.7752,29104.0
2021-08-23 15:10:00,35.05,35.05,35.02,35.05,160577.0,31.7752,31.7752,31.748,31.7752,160577.0
2021-08-23 15:20:00,35.05,35.08,35.04,35.07,48904.0,31.7752,31.8024,31.7661,31.7933,48904.0
2021-08-23 15:30:00,35.08,35.08,35.02,35.02,78627.0,31.8024,31.8024,31.748,31.748,78627.0
2021-08-23 15:40:00,35.02,35.04,35.02,35.02,93775.0,31.748,31.7661,31.748,31.748,93775.0
2021-08-23 15:50:00,35.02,35.04,34.96,35.03,601676.0,31.748,31.7661,31.6936,31.757,601676.0
2021-08-24 09:30:00,34.97,35.09,34.95,34.99,157916.0,31.7027,31.8114,31.6845,31.7208,157916.0
2021-08-24 09:40:00,34.99,35.0,34.85,34.85,60353.0,31.7208,31.7298,31.5939,31.5939,60353.0
2021-08-24 09:50:00,34.86,34.88,34.76,34.78,132972.0,31.6029,31.6211,31.5123,31.5304,132972.0
2021-08-24 10:00:00,34.79,34.92,34.78,34.92,24223.0,31.5395,31.6573,31.5304,31.6573,24223.0
2021-08-24 10:10:00,34.93,34.98,34.92,34.95,19695.0,31.6664,31.7117,31.6573,31.6845,19695.0
2021-08-24 10:20:00,34.94,34.96,34.92,34.95,16906.0,31.6755,31.6936,31.6573,31.6845,16906.0
2021-08-24 10:30:00,34.95,35.0,34.95,34.97,20137.0,31.6845,31.7298,31.6845,31.7027,20137.0
2021-08-24 10:40:00,34.97,34.99,34.96,34.98,21304.0,31.7027,31.7208,31.6936,31.7117,21304.0
2021-08-24 10:50:00,34.98,34.99,34.93,34.94,13733.0,31.7117,31.7208,31.6664,31.6755,13733.0
2021-08-24 11:00:00,34.94,34.96,34.92,34.95,32151.0,31.6755,31.6936,31.6573,31.6845,32151.0
2021-08-24 11:10:00,34.95,34.95,34.9,34.93,30172.0,31.6845,31.6845,31.6392,31.6664,30172.0
2021-08-24 11:20:00,34.93,34.94,34.91,34.91,24030.0,31.6664,31.6755,31.6483,31.6483,24030.0
2021-08-24 11:30:00,34.91,34.91,34.88,34.9,13975.0,31.6483,31.6483,31.6211,31.6392,13975.0
2021-08-24 11:40:00,34.91,34.99,34.91,34.93,68066.0,31.6483,31.7208,31.6483,31.6664,68066.0
2021-08-24 11:50:00,34.93,34.93,34.9,34.91,20917.0,31.6664,31.6664,31.6392,31.6483,20917.0
2021-08-24 12:00:00,34.92,34.92,34.91,34.92,37307.0,31.6573,31.6573,31.6483,31.6573,37307.0
2021-08-24 12:10:00,34.92,34.95,34.91,34.95,65271.0,31.6573,31.6845,31.6483,31.6845,65271.0
2021-08-24 12:20:00,34.95,34.98,34.94,34.97,37598.0,31.6845,31.7117,31.6755,31.7027,37598.0
2021-08-24 12:30:00,34.97,34.97,34.92,34.95,37880.0,31.7027,31.7027,31.6573,31.6845,37880.0
2021-08-24 12:40:00,34.95,35.0,34.91,34.91,67532.0,31.6845,31.7298,31.6483,31.6483,67532.0
2021-08-24 12:50:00,34.92,34.94,34.92,34.94,21358.0,31.6573,31.6755,31.6573,31.6755,21358.0
2021-08-24 13:00:00,34.93,34.96,34.93,34.94,31466.0,31.6664,31.6936,31.6664,31.6755,31466.0
2021-08-24 13:10:00,34.93,34.96,34.93,34.95,26284.0,31.6664,31.6936,31.6664,31.6845,26284.0
2021-08-24 13:20:00,34.95,34.96,34.93,34.93,13914.0,31.6845,31.6936,31.6664,31.6664,13914.0
2021-08-24 13:30:00,34.94,34.94,34.92,34.94,15525.0,31.6755,31.6755,31.6573,31.6755,15525.0
2021-08-24 13:40:00,34.94,34.95,34.92,34.93,19991.0,31.6755,31.6845,31.6573,31.6664,19991.0
2021-08-24 13:50:00,34.93,34.93,34.92,34.93,7038.0,31.6664,31.6664,31.6573,31.6664,7038.0
2021-08-24 14:00:00,34.93,34.94,34.92,34.93,21617.0,31.6664,31.6755,31.6573,31.6664,21617.0
2021-08-24 14:10:00,34.93,34.96,34.93,34.96,25894.0,31.6664,31.6936,31.6664,31.6936,25894.0
2021-08-24 14:20:00,34.95,34.98,34.95,34.95,22060.0,31.6845,31.7117,31.6845,31.6845,22060.0
2021-08-24 14:30:00,34.95,34.96,34.93,34.95,26538.0,31.6845,31.6936,31.6664,31.6845,26538.0
2021-08-24 14:40:00,34.95,34.96,34.94,34.95,14999.0,31.6845,31.6936,31.6755,31.6845,14999.0
2021-08-24 14:50:00,34.95,34.97,34.95,34.95,15825.0,31.6845,31.7027,31.6845,31.6845,15825.0
2021-08-24 15:00:00,34.95,34.97,34.95,34.96,19643.0,31.6845,31.7027,31.6845,31.6936,19643.0
2021-08-24 15:10:00,34.95,34.96,34.93,34.95,34968.0,31.6845,31.6936,31.6664,31.6845,34968.0
2021-08-24 15:20:00,34.94,34.95,34.94,34.95,28146.0,31.6755,31.6845,31.6755,31.6845,28146.0
2021-08-24 15:30:00,34.95,34.96,34.95,34.96,86194.0,31.6845,31.6936,31.6845,31.6936,86194.0
2021-08-24 15:40:00,34.96,35.01,34.95,35.01,139130.0,31.6936,31.7389,31.6845,31.7389,139130.0
2021-08-24 15:50:00,35.01,35.02,34.94,34.98,299281.0,31.7389,31.748,31.6755,31.7117,299281.0
2021-08-25 09:30:00,34.79,34.96,34.6,34.86,180482.0,31.5395,31.6936,31.3672,31.6029,180482.0
2021-08-25 09:40:00,34.86,34.94,34.82,34.84,243593.0,31.6029,31.6755,31.5667,31.5848,243593.0
2021-08-25 09:50:00,34.84,34.92,34.81,34.92,133342.0,31.5848,31.6573,31.5576,31.6573,133342.0
2021-08-25 10:00:00,34.92,35.03,34.85,34.94,246829.0,31.6573,31.757,31.5939,31.6755,246829.0
2021-08-25 10:10:00,34.94,34.99,34.87,34.87,178360.0,31.6755,31.7208,31.612,31.612,178360.0
2021-08-25 10:20:00,34.88,35.02,34.87,34.98,96746.0,31.6211,31.748,31.612,31.7117,96746.0
2021-08-25 10:30:00,34.98,35.01,34.95,34.97,121647.0,31.7117,31.7389,31.6845,31.7027,121647.0
2021-08-25 10:40:00,34.97,35.0,34.95,34.98,104510.0,31.7027,31.7298,31.6845,31.7117,104510.0
2021-08-25 10:50:00,34.97,34.99,34.89,34.91,95735.0,31.7027,31.7208,31.6301,31.6483,95735.0
2021-08-25 11:00:00,34.92,34.96,34.92,34.93,38282.0,31.6573,31.6936,31.6573,31.6664,38282.0
2021-08-25 11:10:00,34.93,34.98,34.93,34.95,21366.0,31.6664,31.7117,31.6664,31.6845,21366.0
2021-08-25 11:20:00,34.96,34.97,34.93,34.94,24206.0,31.6936,31.7027,31.6664,31.6755,24206.0
2021-08-25 11:30:00,34.95,34.98,34.86,34.9,134572.0,31.6845,31.7117,31.6029,31.6392,134572.0
2021-08-25 11:40:00,34.9,34.9,34.81,34.84,108234.0,31.6392,31.6392,31.5576,31.5848,108234.0
2021-08-25 11:50:00,34.84,34.86,34.83,34.86,64530.0,31.5848,31.6029,31.5757,31.6029,64530.0
2021-08-25 12:00:00,34.86,34.91,34.85,34.9,38896.0,31.6029,31.6483,31.5939,31.6392,38896.0
2021-08-25 12:10:00,34.89,34.92,34.87,34.9,72599.0,31.6301,31.6573,31.612,31.6392,72599.0
2021-08-25 12:20:00,34.9,34.95,34.88,34.93,40987.0,31.6392,31.6845,31.6211,31.6664,40987.0
2021-08-25 12:30:00,34.92,34.95,34.92,34.95,53273.0,31.6573,31.6845,31.6573,31.6845,53273.0
2021-08-25 12:40:00,34.94,34.96,34.93,34.94,41458.0,31.6755,31.6936,31.6664,31.6755,41458.0
2021-08-25 12:50:00,34.94,34.95,34.88,34.91,89288.0,31.6755,31.6845,31.6211,31.6483,89288.0
2021-08-25 13:00:00,34.91,34.94,34.91,34.94,20061.0,31.6483,31.6755,31.6483,31.6755,20061.0
2021-08-25 13:10:00,34.94,34.94,34.86,34.87,139674.0,31.6755,31.6755,31.6029,31.612,139674.0
2021-08-25 13:20:00,34.87,34.88,34.84,34.85,27008.0,31.612,31.6211,31.5848,31.5939,27008.0
2021-08-25 13:30:00,34.86,34.88,34.84,34.86,93004.0,31.6029,31.6211,31.5848,31.6029,93004.0
2021-08-25 13:40:00,34.86,34.86,34.83,34.85,138519.0,31.6029,31.6029,31.5757,31.5939,138519.0
2021-08-25 13:50:00,34.86,34.88,34.85,34.88,14610.0,31.6029,31.6211,31.5939,31.6211,14610.0
2021-08-25 14:00:00,34.88,34.89,34.86,34.88,34684.0,31.6211,31.6301,31.6029,31.6211,34684.0
2021-08-25 14:10:00,34.88,34.88,34.84,34.87,32907.0,31.6211,31.6211,31.5848,31.612,32907.0
2021-08-25 14:20:00,34.88,34.92,34.87,34.91,20894.0,31.6211,31.6573,31.612,31.6483,20894.0
2021-08-25 14:30:00,34.92,34.94,34.9,34.91,58053.0,31.6573,31.6755,31.6392,31.6483,58053.0
2021-08-25 14:40:00,34.91,34.92,34.85,34.87,119992.0,31.6483,31.6573,31.5939,31.612,119992.0
2021-08-25 14:50:00,34.87,34.89,34.86,34.89,45870.0,31.612,31.6301,31.6029,31.6301,45870.0
2021-08-25 15:00:00,34.89,34.91,34.88,34.89,32847.0,31.6301,31.6483,31.6211,31.6301,32847.0
2021-08-25 15:10:00,34.9,34.92,34.89,34.91,32490.0,31.6392,31.6573,31.6301,31.6483,32490.0
2021-08-25 15:20:00,34.91,34.92,34.9,34.9,41137.0,31.6483,31.6573,31.6392,31.6392,41137.0
2021-08-25 15:30:00,34.9,34.95,34.9,34.93,38050.0,31.6392,31.6845,31.6392,31.6664,38050.0
2021-08-25 15:40:00,34.94,34.96,34.92,34.95,74546.0,31.6755,31.6936,31.6573,31.6845,74546.0
2021-08-25 15:50:00,34.95,34.95,34.88,34.92,446299.0,31.6845,31.6845,31.6211,31.6573,446299.0
2021-08-26 09:30:00,34.9,34.98,34.87,34.91,167253.0,31.6392,31.7117,31.612,31.6483,167253.0
2021-08-26 09:40:00,34.91,34.97,34.89,34.94,78534.0,31.6483,31.7027,31.6301,31.6755,78534.0
2021-08-26 09:50:00,34.93,34.95,34.87,34.88,94231.0,31.6664,31.6845,31.612,31.6211,94231.0
2021-08-26 10:00:00,34.88,34.89,34.84,34.88,89762.0,31.6211,31.6301,31.5848,31.6211,89762.0
2021-08-26 10:10:00,34.88,34.91,34.86,34.86,52142.0,31.6211,31.6483,31.6029,31.6029,52142.0
2021-08-26 10:20:00,34.86,34.89,34.83,34.85,140246.0,31.6029,31.6301,31.5757,31.5939,140246.0
2021-08-26 10:30:00,34.84,34.89,34.83,34.86,87063.0,31.5848,31.6301,31.5757,31.6029,87063.0
2021-08-26 10:40:00,34.86,34.95,34.85,34.94,71893.0,31.6029,31.6845,31.5939,31.6755,71893.0
2021-08-26 10:50:00,34.94,34.99,34.93,34.99,41231.0,31.6755,31.7208,31.6664,31.7208,41231.0
2021-08-26 11:00:00,34.98,35.09,34.96,35.05,155574.0,31.7117,31.8114,31.6936,31.7752,155574.0
2021-08-26 11:10:00,35.03,35.04,34.98,35.01,56629.0,31.757,31.7661,31.7117,31.7389,56629.0
2021-08-26 11:20:00,35.01,35.02,34.98,35.01,58746.0,31.7389,31.748,31.7117,31.7389,58746.0
2021-08-26 11:30:00,35.01,35.03,34.97,35.0,50214.0,31.7389,31.757,31.7027,31.7298,50214.0
2021-08-26 11:40:00,35.01,35.01,34.98,35.0,38602.0,31.7389,31.7389,31.7117,31.7298,38602.0
2021-08-26 11:50:00,34.99,35.02,34.99,35.0,22907.0,31.7208,31.748,31.7208,31.7298,22907.0
2021-08-26 12:00:00,35.01,35.03,35.0,35.01,27554.0,31.7389,31.757,31.7298,31.7389,27554.0
2021-08-26 12:10:00,35.02,35.03,34.99,35.02,22266.0,31.748,31.757,31.7208,31.748,22266.0
2021-08-26 12:20:00,35.02,35.02,34.91,34.92,40381.0,31.748,31.748,31.6483,31.6573,40381.0
2021-08-26 12:30:00,34.93,34.94,34.9,34.93,40300.0,31.6664,31.6755,31.6392,31.6664,40300.0
2021-08-26 12:40:00,34.93,34.93,34.9,34.91,54627.0,31.6664,31.6664,31.6392,31.6483,54627.0
2021-08-26 12:50:00,34.91,34.94,34.89,34.91,31143.0,31.6483,31.6755,31.6301,31.6483,31143.0
2021-08-26 13:00:00,34.92,34.93,34.9,34.93,18567.0,31.6573,31.6664,31.6392,31.6664,18567.0
2021-08-26 13:10:00,34.92,34.93,34.89,34.91,29641.0,31.6573,31.6664,31.6301,31.6483,29641.0
2021-08-26 13:20:00,34.91,34.93,34.89,34.92,43471.0,31.6483,31.6664,31.6301,31.6573,43471.0
2021-08-26 13:30:00,34.92,34.94,34.92,34.93,30001.0,31.6573,31.6755,31.6573,31.6664,30001.0
2021-08-26 13:40:00,34.93,34.93,34.9,34.92,21830.0,31.6664,31.6664,31.6392,31.6573,21830.0
2021-08-26 13:50:00,34.92,34.93,34.9,34.92,42076.0,31.6573,31.6664,31.6392,31.6573,42076.0
2021-08-26 14:00:00,34.91,34.96,34.9,34.95,38962.0,31.6483,31.6936,31.6392,31.6845,38962.0
2021-08-26 14:10:00,34.95,34.96,34.92,34.92,27303.0,31.6845,31.6936,31.6573,31.6573,27303.0
2021-08-26 14:20:00,34.93,34.95,34.92,34.93,19025.0,31.6664,31.6845,31.6573,31.6664,19025.0
2021-08-26 14:30:00,34.93,34.95,34.9,34.95,46887.0,31.6664,31.6845,31.6392,31.6845,46887.0
2021-08-26 14:40:00,34.94,34.98,34.94,34.98,47159.0,31.6755,31.7117,31.6755,31.7117,47159.0
2021-08-26 14:50:00,34.97,34.98,34.93,34.95,71184.0,31.7027,31.7117,31.6664,31.6845,71184.0
2021-08-26 15:00:00,34.94,34.96,34.93,34.95,47772.0,31.6755,31.6936,31.6664,31.6845,47772.0
2021-08-26 15:10:00,34.96,34.97,34.94,34.96,44484.0,31.6936,31.7027,31.6755,31.6936,44484.0
2021-08-26 15:20:00,34.96,34.97,34.91,34.91,26133.0,31.6936,31.7027,31.6483,31.6483,26133.0
2021-08-26 15:30:00,34.91,34.92,34.89,34.9,66759.0,31.6483,31.6573,31.6301,31.6392,66759.0
2021-08-26 15:40:00,34.9,34.94,34.9,34.94,103030.0,31.6392,31.6755,31.6392,31.6755,103030.0
2021-08-26 15:50:00,34.94,34.99,34.93,34.97,306637.0,31.6755,31.7208,31.6664,31.7027,306637.0
2021-08-27 09:30:00,35.11,35.11,34.88,34.89,63600.0,31.8296,31.8296,31.6211,31.6301,63600.0
2021-08-27 09:40:00,34.9,35.02,34.89,35.01,32997.0,31.6392,31.748,31.6301,31.7389,32997.0
2021-08-27 09:50:00,35.02,35.06,34.95,34.98,58916.0,31.748,31.7842,31.6845,31.7117,58916.0
2021-08-27 10:00:00,34.98,35.07,34.93,34.98,95172.0,31.7117,31.7933,31.6664,31.7117,95172.0
2021-08-27 10:10:00,34.98,35.12,34.98,35.05,122578.0,31.7117,31.8386,31.7117,31.7752,122578.0
2021-08-27 10:20:00,35.05,35.09,35.01,35.08,70862.0,31.7752,31.8114,31.7389,31.8024,70862.0
2021-08-27 10:30:00,35.08,35.13,35.04,35.12,116524.0,31.8024,31.8477,31.7661,31.8386,116524.0
2021-08-27 10:40:00,35.12,35.14,35.05,35.07,95207.0,31.8386,31.8568,31.7752,31.7933,95207.0
2021-08-27 10:50:00,35.07,35.17,35.07,35.13,60938.0,31.7933,31.884,31.7933,31.8477,60938.0
2021-08-27 11:00:00,35.13,35.19,35.13,35.18,132610.0,31.8477,31.9021,31.8477,31.893,132610.0
2021-08-27 11:10:00,35.17,35.19,35.09,35.11,180137.0,31.884,31.9021,31.8114,31.8296,180137.0
2021-08-27 11:20:00,35.11,35.16,35.1,35.13,57329.0,31.8296,31.8749,31.8205,31.8477,57329.0
2021-08-27 11:30:00,35.14,35.14,35.08,35.11,81558.0,31.8568,31.8568,31.8024,31.8296,81558.0
2021-08-27 11:40:00,35.11,35.2,35.1,35.17,73791.0,31.8296,31.9112,31.8205,31.884,73791.0
2021-08-27 11:50:00,35.17,35.18,35.12,35.13,21757.0,31.884,31.893,31.8386,31.8477,21757.0
2021-08-27 12:00:00,35.13,35.15,35.12,35.14,27289.0,31.8477,31.8658,31.8386,31.8568,27289.0
2021-08-27 12:10:00,35.15,35.16,35.1,35.11,24811.0,31.8658,31.8749,31.8205,31.8296,24811.0
2021-08-27 12:20:00,35.11,35.13,35.08,35.12,20832.0,31.8296,31.8477,31.8024,31.8386,20832.0
2021-08-27 12:30:00,35.13,35.15,35.12,35.14,18018.0,31.8477,31.8658,31.8386,31.8568,18018.0
2021-08-27 12:40:00,35.14,35.15,35.11,35.13,16967.0,31.8568,31.8658,31.8296,31.8477,16967.0
2021-08-27 12:50:00,35.13,35.14,35.12,35.13,13376.0,31.8477,31.8568,31.8386,31.8477,13376.0
2021-08-27 13:00:00,35.13,35.19,35.12,35.16,61852.0,31.8477,31.9021,31.8386,31.8749,61852.0
2021-08-27 13:10:00,35.16,35.2,35.15,35.2,55793.0,31.8749,31.9112,31.8658,31.9112,55793.0
2021-08-27 13:20:00,35.2,35.23,35.17,35.18,52955.0,31.9112,31.9384,31.884,31.893,52955.0
2021-08-27 13:30:00,35.18,35.22,35.17,35.22,20725.0,31.893,31.9293,31.884,31.9293,20725.0
2021-08-27 13:40:00,35.22,35.23,35.19,35.19,12947.0,31.9293,31.9384,31.9021,31.9021,12947.0
2021-08-27 13:50:00,35.2,35.2,35.19,35.19,21989.0,31.9112,31.9112,31.9021,31.9021,21989.0
2021-08-27 14:00:00,35.2,35.21,35.16,35.2,44928.0,31.9112,31.9202,31.8749,31.9112,44928.0
2021-08-27 14:10:00,35.2,35.21,35.18,35.19,17340.0,31.9112,31.9202,31.893,31.9021,17340.0
2021-08-27 14:20:00,35.19,35.2,35.18,35.19,32670.0,31.9021,31.9112,31.893,31.9021,32670.0
2021-08-27 14:30:00,35.19,35.2,35.11,35.17,230377.0,31.9021,31.9112,31.8296,31.884,230377.0
2021-08-27 14:40:00,35.17,35.2,35.09,35.12,279347.0,31.884,31.9112,31.8114,31.8386,279347.0
2021-08-27 14:50:00,35.13,35.14,35.08,35.09,27007.0,31.8477,31.8568,31.8024,31.8114,27007.0
2021-08-27 15:00:00,35.09,35.13,35.09,35.12,34399.0,31.8114,31.8477,31.8114,31.8386,34399.0
2021-08-27 15:10:00,35.12,35.14,35.12,35.14,30456.0,31.8386,31.8568,31.8386,31.8568,30456.0
2021-08-27 15:20:00,35.14,35.15,35.1,35.12,30058.0,31.8568,31.8658,31.8205,31.8386,30058.0
2021-08-27 15:30:00,35.12,35.15,35.11,35.14,29179.0,31.8386,31.8658,31.8296,31.8568,29179.0
2021-08-27 15:40:00,35.15,35.18,35.13,35.16,54647.0,31.8658,31.893,31.8477,31.8749,54647.0
2021-08-27 15:50:00,35.16,35.17,35.1,35.13,542670.0,31.8749,31.884,31.8205,31.8477,542670.0
2021-08-30 09:30:00,35.0,35.23,35.0,35.22,52728.0,31.7298,31.9384,31.7298,31.9293,52728.0
2021-08-30 09:40:00,35.23,35.3,35.2,35.2,517710.0,31.9384,32.0018,31.9112,31.9112,517710.0
2021-08-30 09:50:00,35.2,35.27,35.06,35.08,66709.0,31.9112,31.9746,31.7842,31.8024,66709.0
2021-08-30 10:00:00,35.08,35.08,35.04,35.05,60831.0,31.8024,31.8024,31.7661,31.7752,60831.0
2021-08-30 10:10:00,35.05,35.12,35.04,35.12,22568.0,31.7752,31.8386,31.7661,31.8386,22568.0
2021-08-30 10:20:00,35.12,35.13,35.09,35.12,33263.0,31.8386,31.8477,31.8114,31.8386,33263.0
2021-08-30 10:30:00,35.12,35.17,35.1,35.16,50211.0,31.8386,31.884,31.8205,31.8749,50211.0
2021-08-30 10:40:00,35.16,35.2,35.15,35.19,32703.0,31.8749,31.9112,31.8658,31.9021,32703.0
2021-08-30 10:50:00,35.19,35.21,35.12,35.16,27042.0,31.9021,31.9202,31.8386,31.8749,27042.0
2021-08-30 11:00:00,35.16,35.18,35.12,35.17,19656.0,31.8749,31.893,31.8386,31.884,19656.0
2021-08-30 11:10:00,35.17,35.19,35.12,35.19,19599.0,31.884,31.9021,31.8386,31.9021,19599.0
2021-08-30 11:20:00,35.18,35.21,35.17,35.21,25341.0,31.893,31.9202,31.884,31.9202,25341.0
2021-08-30 11:30:00,35.22,35.27,35.21,35.25,48162.0,31.9293,31.9746,31.9202,31.9565,48162.0
2021-08-30 11:40:00,35.25,35.25,35.23,35.23,16610.0,31.9565,31.9565,31.9384,31.9384,16610.0
2021-08-30 11:50:00,35.23,35.24,35.18,35.18,26194.0,31.9384,31.9474,31.893,31.893,26194.0
2021-08-30 12:00:00,35.19,35.2,35.18,35.18,17684.0,31.9021,31.9112,31.893,31.893,17684.0
2021-08-30 12:10:00,35.19,35.19,35.17,35.19,19501.0,31.9021,31.9021,31.884,31.9021,19501.0
2021-08-30 12:20:00,35.19,35.2,35.17,35.19,15666.0,31.9021,31.9112,31.884,31.9021,15666.0
2021-08-30 12:30:00,35.19,35.25,35.19,35.25,12845.0,31.9021,31.9565,31.9021,31.9565,12845.0
2021-08-30 12:40:00,35.25,35.26,35.24,35.26,19166.0,31.9565,31.9656,31.9474,31.9656,19166.0
2021-08-30 12:50:00,35.26,35.27,35.24,35.26,14136.0,31.9656,31.9746,31.9474,31.9656,14136.0
2021-08-30 13:00:00,35.26,35.26,35.23,35.23,16597.0,31.9656,31.9656,31.9384,31.9384,16597.0
2021-08-30 13:10:00,35.23,35.25,35.23,35.25,4151.0,31.9384,31.9565,31.9384,31.9565,4151.0
2021-08-30 13:20:00,35.24,35.28,35.24,35.27,11596.0,31.9474,31.9837,31.9474,31.9746,11596.0
2021-08-30 13:30:00,35.28,35.3,35.28,35.29,22324.0,31.9837,32.0018,31.9837,31.9928,22324.0
2021-08-30 13:40:00,35.29,35.29,35.28,35.29,9444.0,31.9928,31.9928,31.9837,31.9928,9444.0
2021-08-30 13:50:00,35.29,35.29,35.26,35.27,11368.0,31.9928,31.9928,31.9656,31.9746,11368.0
2021-08-30 14:00:00,35.27,35.28,35.25,35.27,16598.0,31.9746,31.9837,31.9565,31.9746,16598.0
2021-08-30 14:10:00,35.27,35.27,35.24,35.24,18073.0,31.9746,31.9746,31.9474,31.9474,18073.0
2021-08-30 14:20:00,35.25,35.25,35.23,35.24,11902.0,31.9565,31.9565,31.9384,31.9474,11902.0
2021-08-30 14:30:00,35.24,35.25,35.23,35.23,10766.0,31.9474,31.9565,31.9384,31.9384,10766.0
2021-08-30 14:40:00,35.23,35.24,35.22,35.23,25099.0,31.9384,31.9474,31.9293,31.9384,25099.0
2021-08-30 14:50:00,35.23,35.24,35.22,35.23,11947.0,31.9384,31.9474,31.9293,31.9384,11947.0
2021-08-30 15:00:00,35.24,35.25,35.23,35.25,12770.0,31.9474,31.9565,31.9384,31.9565,12770.0
2021-08-30 15:10:00,35.25,35.26,35.24,35.26,12163.0,31.9565,31.9656,31.9474,31.9656,12163.0
2021-08-30 15:20:00,35.26,35.27,35.23,35.25,43199.0,31.9656,31.9746,31.9384,31.9565,43199.0
2021-08-30 15:30:00,35.25,35.28,35.24,35.28,36115.0,31.9565,31.9837,31.9474,31.9837,36115.0
2021-08-30 15:40:00,35.28,35.28,35.25,35.27,44976.0,31.9837,31.9837,31.9565,31.9746,44976.0
2021-08-30 15:50:00,35.27,35.28,35.24,35.25,168487.0,31.9746,31.9837,31.9474,31.9565,168487.0
2021-08-31 09:30:00,35.19,35.34,35.13,35.23,127720.0,31.9021,32.0381,31.8477,31.9384,127720.0
2021-08-31 09:40:00,35.23,35.27,35.15,35.17,83926.0,31.9384,31.9746,31.8658,31.884,83926.0
2021-08-31 09:50:00,35.18,35.23,35.16,35.21,38580.0,31.893,31.9384,31.8749,31.9202,38580.0
2021-08-31 10:00:00,35.2,35.3,35.2,35.27,63182.0,31.9112,32.0018,31.9112,31.9746,63182.0
2021-08-31 10:10:00,35.27,35.3,35.22,35.26,91928.0,31.9746,32.0018,31.9293,31.9656,91928.0
2021-08-31 10:20:00,35.26,35.29,35.24,35.27,55774.0,31.9656,31.9928,31.9474,31.9746,55774.0
2021-08-31 10:30:00,35.27,35.35,35.26,35.31,26803.0,31.9746,32.0471,31.9656,32.0109,26803.0
2021-08-31 10:40:00,35.31,35.36,35.3,35.33,31300.0,32.0109,32.0562,32.0018,32.029,31300.0
2021-08-31 10:50:00,35.33,35.33,35.29,35.32,21320.0,32.029,32.029,31.9928,32.0199,21320.0
2021-08-31 11:00:00,35.33,35.33,35.29,35.3,22760.0,32.029,32.029,31.9928,32.0018,22760.0
2021-08-31 11:10:00,35.3,35.35,35.29,35.32,30854.0,32.0018,32.0471,31.9928,32.0199,30854.0
2021-08-31 11:20:00,35.33,35.33,35.29,35.3,13869.0,32.029,32.029,31.9928,32.0018,13869.0
2021-08-31 11:30:00,35.31,35.34,35.3,35.33,16929.0,32.0109,32.0381,32.0018,32.029,16929.0
2021-08-31 11:40:00,35.33,35.35,35.32,35.33,13415.0,32.029,32.0471,32.0199,32.029,13415.0
2021-08-31 11:50:00,35.33,35.33,35.29,35.3,16391.0,32.029,32.029,31.9928,32.0018,16391.0
2021-08-31 12:00:00,35.3,35.34,35.3,35.33,24354.0,32.0018,32.0381,32.0018,32.029,24354.0
2021-08-31 12:10:00,35.34,35.35,35.32,35.35,39219.0,32.0381,32.0471,32.0199,32.0471,39219.0
2021-08-31 12:20:00,35.35,35.38,35.34,35.34,30589.0,32.0471,32.0743,32.0381,32.0381,30589.0
2021-08-31 12:30:00,35.35,35.35,35.3,35.33,29813.0,32.0471,32.0471,32.0018,32.029,29813.0
2021-08-31 12:40:00,35.33,35.36,35.32,35.34,55265.0,32.029,32.0562,32.0199,32.0381,55265.0
2021-08-31 12:50:00,35.34,35.39,35.33,35.39,29150.0,32.0381,32.0834,32.029,32.0834,29150.0
2021-08-31 13:00:00,35.39,35.4,35.35,35.36,37175.0,32.0834,32.0925,32.0471,32.0562,37175.0
2021-08-31 13:10:00,35.36,35.36,35.34,35.36,29693.0,32.0562,32.0562,32.0381,32.0562,29693.0
2021-08-31 13:20:00,35.35,35.38,35.34,35.38,33489.0,32.0471,32.0743,32.0381,32.0743,33489.0
2021-08-31 13:30:00,35.37,35.38,35.34,35.35,39582.0,32.0653,32.0743,32.0381,32.0471,39582.0
2021-08-31 13:40:00,35.35,35.37,35.32,35.33,43883.0,32.0471,32.0653,32.0199,32.029,43883.0
2021-08-31 13:50:00,35.34,35.36,35.32,35.36,24086.0,32.0381,32.0562,32.0199,32.0562,24086.0
2021-08-31 14:00:00,35.36,35.38,35.34,35.36,21683.0,32.0562,32.0743,32.0381,32.0562,21683.0
2021-08-31 14:10:00,35.35,35.4,35.35,35.4,26223.0,32.0471,32.0925,32.0471,32.0925,26223.0
2021-08-31 14:20:00,35.39,35.43,35.39,35.43,39184.0,32.0834,32.1197,32.0834,32.1197,39184.0
2021-08-31 14:30:00,35.42,35.45,35.41,35.45,45006.0,32.1106,32.1378,32.1015,32.1378,45006.0
2021-08-31 14:40:00,35.45,35.45,35.42,35.44,58183.0,32.1378,32.1378,32.1106,32.1287,58183.0
2021-08-31 14:50:00,35.44,35.46,35.43,35.45,30139.0,32.1287,32.1469,32.1197,32.1378,30139.0
2021-08-31 15:00:00,35.45,35.48,35.45,35.47,30490.0,32.1378,32.165,32.1378,32.1559,30490.0
2021-08-31 15:10:00,35.48,35.5,35.47,35.48,45682.0,32.165,32.1831,32.1559,32.165,45682.0
2021-08-31 15:20:00,35.49,35.51,35.48,35.5,65750.0,32.1741,32.1922,32.165,32.1831,65750.0
2021-08-31 15:30:00,35.51,35.55,35.48,35.54,66138.0,32.1922,32.2285,32.165,32.2194,66138.0
2021-08-31 15:40:00,35.54,35.57,35.52,35.55,75602.0,32.2194,32.2466,32.2013,32.2285,75602.0
2021-08-31 15:50:00,35.55,35.75,35.55,35.68,1246912.0,32.2285,32.4098,32.2285,32.3463,1246912.0
2021-09-01 09:30:00,35.76,35.83,35.61,35.67,101504.0,32.4188,32.4823,32.2829,32.3372,101504.0
2021-09-01 09:40:00,35.67,35.75,35.62,35.72,57072.0,32.3372,32.4098,32.2919,32.3826,57072.0
2021-09-01 09:50:00,35.73,35.81,35.72,35.81,80272.0,32.3916,32.4642,32.3826,32.4642,80272.0
2021-09-01 10:00:00,35.79,35.85,35.75,35.83,36801.0,32.446,32.5004,32.4098,32.4823,36801.0
2021-09-01 10:10:00,35.83,35.87,35.8,35.8,25915.0,32.4823,32.5186,32.4551,32.4551,25915.0
2021-09-01 10:20:00,35.8,35.81,35.76,35.8,38457.0,32.4551,32.4642,32.4188,32.4551,38457.0
2021-09-01 10:30:00,35.8,35.83,35.77,35.8,101982.0,32.4551,32.4823,32.4279,32.4551,101982.0
2021-09-01 10:40:00,35.8,35.8,35.67,35.68,46513.0,32.4551,32.4551,32.3372,32.3463,46513.0
2021-09-01 10:50:00,35.69,35.69,35.64,35.66,33946.0,32.3554,32.3554,32.3101,32.3282,33946.0
2021-09-01 11:00:00,35.65,35.67,35.59,35.61,27892.0,32.3191,32.3372,32.2647,32.2829,27892.0
2021-09-01 11:10:00,35.61,35.64,35.6,35.61,32826.0,32.2829,32.3101,32.2738,32.2829,32826.0
2021-09-01 11:20:00,35.61,35.7,35.6,35.7,62145.0,32.2829,32.3644,32.2738,32.3644,62145.0
2021-09-01 11:30:00,35.7,35.73,35.68,35.72,51279.0,32.3644,32.3916,32.3463,32.3826,51279.0
2021-09-01 11:40:00,35.72,35.72,35.68,35.71,42368.0,32.3826,32.3826,32.3463,32.3735,42368.0
2021-09-01 11:50:00,35.71,35.72,35.67,35.7,48850.0,32.3735,32.3826,32.3372,32.3644,48850.0
2021-09-01 12:00:00,35.71,35.76,35.7,35.75,22431.0,32.3735,32.4188,32.3644,32.4098,22431.0
2021-09-01 12:10:00,35.75,35.79,35.75,35.79,25993.0,32.4098,32.446,32.4098,32.446,25993.0
2021-09-01 12:20:00,35.78,35.78,35.73,35.75,43130.0,32.437,32.437,32.3916,32.4098,43130.0
2021-09-01 12:30:00,35.74,35.75,35.71,35.73,39456.0,32.4007,32.4098,32.3735,32.3916,39456.0
2021-09-01 12:40:00,35.72,35.74,35.72,35.73,26460.0,32.3826,32.4007,32.3826,32.3916,26460.0
2021-09-01 12:50:00,35.73,35.74,35.71,35.73,42811.0,32.3916,32.4007,32.3735,32.3916,42811.0
2021-09-01 13:00:00,35.72,35.73,35.7,35.73,28500.0,32.3826,32.3916,32.3644,32.3916,28500.0
2021-09-01 13:10:00,35.73,35.75,35.72,35.72,34470.0,32.3916,32.4098,32.3826,32.3826,34470.0
2021-09-01 13:20:00,35.72,35.74,35.64,35.65,92222.0,32.3826,32.4007,32.3101,32.3191,92222.0
2021-09-01 13:30:00,35.65,35.71,35.64,35.7,38949.0,32.3191,32.3735,32.3101,32.3644,38949.0
2021-09-01 13:40:00,35.7,35.7,35.65,35.66,42199.0,32.3644,32.3644,32.3191,32.3282,42199.0
2021-09-01 13:50:00,35.67,35.7,35.66,35.7,22204.0,32.3372,32.3644,32.3282,32.3644,22204.0
2021-09-01 14:00:00,35.7,35.71,35.67,35.7,23296.0,32.3644,32.3735,32.3372,32.3644,23296.0
2021-09-01 14:10:00,35.7,35.72,35.7,35.72,12459.0,32.3644,32.3826,32.3644,32.3826,12459.0
2021-09-01 14:20:00,35.72,35.72,35.69,35.7,29351.0,32.3826,32.3826,32.3554,32.3644,29351.0
2021-09-01 14:30:00,35.7,35.74,35.69,35.73,22994.0,32.3644,32.4007,32.3554,32.3916,22994.0
2021-09-01 14:40:00,35.73,35.78,35.71,35.73,172993.0,32.3916,32.437,32.3735,32.3916,172993.0
2021-09-01 14:50:00,35.73,35.74,35.71,35.73,22050.0,32.3916,32.4007,32.3735,32.3916,22050.0
2021-09-01 15:00:00,35.73,35.77,35.72,35.76,28296.0,32.3916,32.4279,32.3826,32.4188,28296.0
2021-09-01 15:10:00,35.76,35.77,35.73,35.77,37665.0,32.4188,32.4279,32.3916,32.4279,37665.0
2021-09-01 15:20:00,35.77,35.78,35.74,35.74,46296.0,32.4279,32.437,32.4007,32.4007,46296.0
2021-09-01 15:30:00,35.74,35.75,35.7,35.72,61906.0,32.4007,32.4098,32.3644,32.3826,61906.0
2021-09-01 15:40:00,35.71,35.75,35.68,35.75,120660.0,32.3735,32.4098,32.3463,32.4098,120660.0
2021-09-01 15:50:00,35.75,35.77,35.69,35.73,550819.0,32.4098,32.4279,32.3554,32.3916,550819.0
2021-09-02 09:30:00,35.76,35.94,35.75,35.93,101440.0,32.4188,32.582,32.4098,32.573,101440.0
2021-09-02 09:40:00,35.93,35.97,35.9,35.95,41743.0,32.573,32.6092,32.5458,32.5911,41743.0
2021-09-02 09:50:00,35.95,35.96,35.81,35.84,49978.0,32.5911,32.6002,32.4642,32.4914,49978.0
2021-09-02 10:00:00,35.83,35.87,35.73,35.79,208512.0,32.4823,32.5186,32.3916,32.446,208512.0
2021-09-02 10:10:00,35.79,35.84,35.77,35.82,74119.0,32.446,32.4914,32.4279,32.4732,74119.0
2021-09-02 10:20:00,35.82,35.9,35.82,35.9,37251.0,32.4732,32.5458,32.4732,32.5458,37251.0
2021-09-02 10:30:00,35.91,35.91,35.87,35.87,26243.0,32.5548,32.5548,32.5186,32.5186,26243.0
2021-09-02 10:40:00,35.88,35.88,35.81,35.82,50106.0,32.5276,32.5276,32.4642,32.4732,50106.0
2021-09-02 10:50:00,35.82,35.82,35.77,35.77,18372.0,32.4732,32.4732,32.4279,32.4279,18372.0
2021-09-02 11:00:00,35.77,35.78,35.74,35.75,21600.0,32.4279,32.437,32.4007,32.4098,21600.0
2021-09-02 11:10:00,35.74,35.76,35.71,35.75,29143.0,32.4007,32.4188,32.3735,32.4098,29143.0
2021-09-02 11:20:00,35.76,35.77,35.68,35.69,35097.0,32.4188,32.4279,32.3463,32.3554,35097.0
2021-09-02 11:30:00,35.69,35.71,35.64,35.69,78419.0,32.3554,32.3735,32.3101,32.3554,78419.0
2021-09-02 11:40:00,35.69,35.72,35.68,35.69,146362.0,32.3554,32.3826,32.3463,32.3554,146362.0
2021-09-02 11:50:00,35.7,35.72,35.67,35.67,20012.0,32.3644,32.3826,32.3372,32.3372,20012.0
2021-09-02 12:00:00,35.68,35.69,35.64,35.69,33691.0,32.3463,32.3554,32.3101,32.3554,33691.0
2021-09-02 12:10:00,35.68,35.69,35.62,35.63,40248.0,32.3463,32.3554,32.2919,32.301,40248.0
2021-09-02 12:20:00,35.64,35.69,35.63,35.68,37924.0,32.3101,32.3554,32.301,32.3463,37924.0
2021-09-02 12:30:00,35.67,35.69,35.65,35.66,32929.0,32.3372,32.3554,32.3191,32.3282,32929.0
2021-09-02 12:40:00,35.66,35.71,35.66,35.71,37237.0,32.3282,32.3735,32.3282,32.3735,37237.0
2021-09-02 12:50:00,35.71,35.72,35.69,35.7,24585.0,32.3735,32.3826,32.3554,32.3644,24585.0
2021-09-02 13:00:00,35.71,35.72,35.7,35.72,10093.0,32.3735,32.3826,32.3644,32.3826,10093.0
2021-09-02 13:10:00,35.72,35.72,35.64,35.65,127069.0,32.3826,32.3826,32.3101,32.3191,127069.0
2021-09-02 13:20:00,35.65,35.67,35.57,35.61,221723.0,32.3191,32.3372,32.2466,32.2829,221723.0
2021-09-02 13:30:00,35.61,35.63,35.6,35.61,25853.0,32.2829,32.301,32.2738,32.2829,25853.0
2021-09-02 13:40:00,35.61,35.61,35.59,35.61,38726.0,32.2829,32.2829,32.2647,32.2829,38726.0
2021-09-02 13:50:00,35.6,35.62,35.59,35.61,25193.0,32.2738,32.2919,32.2647,32.2829,25193.0
2021-09-02 14:00:00,35.6,35.65,35.6,35.64,35975.0,32.2738,32.3191,32.2738,32.3101,35975.0
2021-09-02 14:10:00,35.64,35.64,35.61,35.64,25888.0,32.3101,32.3101,32.2829,32.3101,25888.0
2021-09-02 14:20:00,35.64,35.67,35.63,35.65,77688.0,32.3101,32.3372,32.301,32.3191,77688.0
2021-09-02 14:30:00,35.65,35.68,35.64,35.68,52257.0,32.3191,32.3463,32.3101,32.3463,52257.0
2021-09-02 14:40:00,35.67,35.7,35.66,35.7,22380.0,32.3372,32.3644,32.3282,32.3644,22380.0
2021-09-02 14:50:00,35.69,35.73,35.69,35.72,31516.0,32.3554,32.3916,32.3554,32.3826,31516.0
2021-09-02 15:00:00,35.73,35.74,35.69,35.7,29470.0,32.3916,32.4007,32.3554,32.3644,29470.0
2021-09-02 15:10:00,35.7,35.72,35.67,35.69,37651.0,32.3644,32.3826,32.3372,32.3554,37651.0
2021-09-02 15:20:00,35.68,35.71,35.67,35.7,37464.0,32.3463,32.3735,32.3372,32.3644,37464.0
2021-09-02 15:30:00,35.7,35.73,35.69,35.73,66984.0,32.3644,32.3916,32.3554,32.3916,66984.0
2021-09-02 15:40:00,35.73,35.77,35.72,35.75,120326.0,32.3916,32.4279,32.3826,32.4098,120326.0
2021-09-02 15:50:00,35.75,35.87,35.75,35.86,460519.0,32.4098,32.5186,32.4098,32.5095,460519.0
2021-09-03 09:30:00,35.6,35.68,35.47,35.5,349817.0,32.2738,32.3463,32.1559,32.1831,349817.0
2021-09-03 09:40:00,35.5,35.53,35.28,35.29,395652.0,32.1831,32.2103,31.9837,31.9928,395652.0
2021-09-03 09:50:00,35.3,35.42,35.29,35.38,198271.0,32.0018,32.1106,31.9928,32.0743,198271.0
2021-09-03 10:00:00,35.4,35.42,35.3,35.3,123786.0,32.0925,32.1106,32.0018,32.0018,123786.0
2021-09-03 10:10:00,35.3,35.43,35.27,35.41,146691.0,32.0018,32.1197,31.9746,32.1015,146691.0
2021-09-03 10:20:00,35.4,35.43,35.33,35.37,72392.0,32.0925,32.1197,32.029,32.0653,72392.0
2021-09-03 10:30:00,35.37,35.38,35.32,35.37,44255.0,32.0653,32.0743,32.0199,32.0653,44255.0
2021-09-03 10:40:00,35.36,35.4,35.32,35.36,153436.0,32.0562,32.0925,32.0199,32.0562,153436.0
2021-09-03 10:50:00,35.36,35.42,35.35,35.4,50378.0,32.0562,32.1106,32.0471,32.0925,50378.0
2021-09-03 11:00:00,35.39,35.43,35.37,35.43,61509.0,32.0834,32.1197,32.0653,32.1197,61509.0
2021-09-03 11:10:00,35.44,35.44,35.31,35.33,219971.0,32.1287,32.1287,32.0109,32.029,219971.0
2021-09-03 11:20:00,35.34,35.36,35.3,35.31,90546.0,32.0381,32.0562,32.0018,32.0109,90546.0
2021-09-03 11:30:00,35.31,35.35,35.29,35.32,60292.0,32.0109,32.0471,31.9928,32.0199,60292.0
2021-09-03 11:40:00,35.32,35.38,35.31,35.32,109190.0,32.0199,32.0743,32.0109,32.0199,109190.0
2021-09-03 11:50:00,35.33,35.35,35.31,35.32,45022.0,32.029,32.0471,32.0109,32.0199,45022.0
2021-09-03 12:00:00,35.32,35.36,35.31,35.35,67343.0,32.0199,32.0562,32.0109,32.0471,67343.0
2021-09-03 12:10:00,35.35,35.36,35.3,35.31,117943.0,32.0471,32.0562,32.0018,32.0109,117943.0
2021-09-03 12:20:00,35.3,35.34,35.29,35.32,63606.0,32.0018,32.0381,31.9928,32.0199,63606.0
2021-09-03 12:30:00,35.32,35.32,35.24,35.24,37979.0,32.0199,32.0199,31.9474,31.9474,37979.0
2021-09-03 12:40:00,35.25,35.3,35.24,35.28,26741.0,31.9565,32.0018,31.9474,31.9837,26741.0
2021-09-03 12:50:00,35.29,35.29,35.27,35.29,23944.0,31.9928,31.9928,31.9746,31.9928,23944.0
2021-09-03 13:00:00,35.28,35.29,35.27,35.27,33653.0,31.9837,31.9928,31.9746,31.9746,33653.0
2021-09-03 13:10:00,35.27,35.33,35.27,35.33,32972.0,31.9746,32.029,31.9746,32.029,32972.0
2021-09-03 13:20:00,35.33,35.36,35.31,35.34,25369.0,32.029,32.0562,32.0109,32.0381,25369.0
2021-09-03 13:30:00,35.34,35.35,35.32,35.34,20523.0,32.0381,32.0471,32.0199,32.0381,20523.0
2021-09-03 13:40:00,35.33,35.36,35.33,35.34,38869.0,32.029,32.0562,32.029,32.0381,38869.0
2021-09-03 13:50:00,35.34,35.38,35.33,35.37,37238.0,32.0381,32.0743,32.029,32.0653,37238.0
2021-09-03 14:00:00,35.37,35.37,35.34,35.36,28743.0,32.0653,32.0653,32.0381,32.0562,28743.0
2021-09-03 14:10:00,35.37,35.37,35.31,35.31,63201.0,32.0653,32.0653,32.0109,32.0109,63201.0
2021-09-03 14:20:00,35.32,35.34,35.3,35.34,39375.0,32.0199,32.0381,32.0018,32.0381,39375.0
2021-09-03 14:30:00,35.34,35.38,35.33,35.38,39465.0,32.0381,32.0743,32.029,32.0743,39465.0
2021-09-03 14:40:00,35.38,35.38,35.31,35.33,80280.0,32.0743,32.0743,32.0109,32.029,80280.0
2021-09-03 14:50:00,35.34,35.34,35.31,35.31,33460.0,32.0381,32.0381,32.0109,32.0109,33460.0
2021-09-03 15:00:00,35.31,35.32,35.28,35.29,89677.0,32.0109,32.0199,31.9837,31.9928,89677.0
2021-09-03 15:10:00,35.29,35.3,35.25,35.26,75514.0,31.9928,32.0018,31.9565,31.9656,75514.0
2021-09-03 15:20:00,35.25,35.29,35.25,35.25,131520.0,31.9565,31.9928,31.9565,31.9565,131520.0
2021-09-03 15:30:00,35.26,35.29,35.25,35.26,128331.0,31.9656,31.9928,31.9565,31.9656,128331.0
2021-09-03 15:40:00,35.25,35.28,35.24,35.27,185546.0,31.9565,31.9837,31.9474,31.9746,185546.0
2021-09-03 15:50:00,35.26,35.27,35.16,35.24,648501.0,31.9656,31.9746,31.8749,31.9474,648501.0
2021-09-07 09:30:00,35.04,35.14,34.76,34.91,352401.0,31.7661,31.8568,31.5123,31.6483,352401.0
2021-09-07 09:40:00,34.9,34.91,34.78,34.86,119305.0,31.6392,31.6483,31.5304,31.6029,119305.0
2021-09-07 09:50:00,34.86,34.88,34.82,34.87,70524.0,31.6029,31.6211,31.5667,31.612,70524.0
2021-09-07 10:00:00,34.87,34.91,34.73,34.75,95356.0,31.612,31.6483,31.4851,31.5032,95356.0
2021-09-07 10:10:00,34.74,34.74,34.61,34.7,104084.0,31.4941,31.4941,31.3763,31.4579,104084.0
2021-09-07 10:20:00,34.7,34.74,34.69,34.7,81075.0,31.4579,31.4941,31.4488,31.4579,81075.0
2021-09-07 10:30:00,34.7,34.72,34.62,34.63,240587.0,31.4579,31.476,31.3854,31.3944,240587.0
2021-09-07 10:40:00,34.63,34.74,34.63,34.73,66327.0,31.3944,31.4941,31.3944,31.4851,66327.0
2021-09-07 10:50:00,34.73,34.76,34.7,34.72,72960.0,31.4851,31.5123,31.4579,31.476,72960.0
2021-09-07 11:00:00,34.73,34.86,34.7,34.81,96229.0,31.4851,31.6029,31.4579,31.5576,96229.0
2021-09-07 11:10:00,34.81,34.83,34.78,34.82,146368.0,31.5576,31.5757,31.5304,31.5667,146368.0
2021-09-07 11:20:00,34.82,34.83,34.73,34.76,138991.0,31.5667,31.5757,31.4851,31.5123,138991.0
2021-09-07 11:30:00,34.75,34.81,34.75,34.77,71725.0,31.5032,31.5576,31.5032,31.5213,71725.0
2021-09-07 11:40:00,34.77,34.79,34.72,34.73,39024.0,31.5213,31.5395,31.476,31.4851,39024.0
2021-09-07 11:50:00,34.73,34.8,34.72,34.79,87747.0,31.4851,31.5485,31.476,31.5395,87747.0
2021-09-07 12:00:00,34.79,34.82,34.78,34.8,20330.0,31.5395,31.5667,31.5304,31.5485,20330.0
2021-09-07 12:10:00,34.8,34.84,34.79,34.8,49823.0,31.5485,31.5848,31.5395,31.5485,49823.0
2021-09-07 12:20:00,34.81,34.83,34.8,34.83,40007.0,31.5576,31.5757,31.5485,31.5757,40007.0
2021-09-07 12:30:00,34.83,34.83,34.8,34.8,34904.0,31.5757,31.5757,31.5485,31.5485,34904.0
2021-09-07 12:40:00,34.8,34.84,34.79,34.84,39339.0,31.5485,31.5848,31.5395,31.5848,39339.0
2021-09-07 12:50:00,34.84,34.87,34.82,34.87,43097.0,31.5848,31.612,31.5667,31.612,43097.0
2021-09-07 13:00:00,34.87,34.93,34.84,34.93,223064.0,31.612,31.6664,31.5848,31.6664,223064.0
2021-09-07 13:10:00,34.93,34.95,34.91,34.95,43351.0,31.6664,31.6845,31.6483,31.6845,43351.0
2021-09-07 13:20:00,34.94,34.94,34.88,34.92,118731.0,31.6755,31.6755,31.6211,31.6573,118731.0
2021-09-07 13:30:00,34.91,34.96,34.91,34.93,51138.0,31.6483,31.6936,31.6483,31.6664,51138.0
2021-09-07 13:40:00,34.94,34.94,34.9,34.91,40958.0,31.6755,31.6755,31.6392,31.6483,40958.0
2021-09-07 13:50:00,34.91,34.94,34.9,34.91,52254.0,31.6483,31.6755,31.6392,31.6483,52254.0
2021-09-07 14:00:00,34.91,34.92,34.9,34.91,53312.0,31.6483,31.6573,31.6392,31.6483,53312.0
2021-09-07 14:10:00,34.91,34.92,34.82,34.83,120441.0,31.6483,31.6573,31.5667,31.5757,120441.0
2021-09-07 14:20:00,34.83,34.84,34.8,34.8,36548.0,31.5757,31.5848,31.5485,31.5485,36548.0
2021-09-07 14:30:00,34.8,34.81,34.79,34.79,57317.0,31.5485,31.5576,31.5395,31.5395,57317.0
2021-09-07 14:40:00,34.8,34.81,34.76,34.8,70696.0,31.5485,31.5576,31.5123,31.5485,70696.0
2021-09-07 14:50:00,34.8,34.82,34.77,34.79,59374.0,31.5485,31.5667,31.5213,31.5395,59374.0
2021-09-07 15:00:00,34.79,34.82,34.78,34.82,49238.0,31.5395,31.5667,31.5304,31.5667,49238.0
2021-09-07 15:10:00,34.82,34.82,34.74,34.75,62266.0,31.5667,31.5667,31.4941,31.5032,62266.0
2021-09-07 15:20:00,34.75,34.79,34.73,34.79,129997.0,31.5032,31.5395,31.4851,31.5395,129997.0
2021-09-07 15:30:00,34.79,34.83,34.78,34.8,175337.0,31.5395,31.5757,31.5304,31.5485,175337.0
2021-09-07 15:40:00,34.8,34.81,34.75,34.77,265536.0,31.5485,31.5576,31.5032,31.5213,265536.0
2021-09-07 15:50:00,34.77,34.84,34.75,34.78,489881.0,31.5213,31.5848,31.5032,31.5304,489881.0
2021-09-08 09:30:00,34.92,35.06,34.82,35.05,118429.0,31.6573,31.7842,31.5667,31.7752,118429.0
2021-09-08 09:40:00,35.05,35.12,35.04,35.11,44216.0,31.7752,31.8386,31.7661,31.8296,44216.0
2021-09-08 09:50:00,35.11,35.17,35.11,35.16,23205.0,31.8296,31.884,31.8296,31.8749,23205.0
2021-09-08 10:00:00,35.16,35.23,35.15,35.16,91769.0,31.8749,31.9384,31.8658,31.8749,91769.0
2021-09-08 10:10:00,35.17,35.17,35.06,35.07,44135.0,31.884,31.884,31.7842,31.7933,44135.0
2021-09-08 10:20:00,35.06,35.1,35.04,35.1,60399.0,31.7842,31.8205,31.7661,31.8205,60399.0
2021-09-08 10:30:00,35.1,35.13,35.08,35.11,47848.0,31.8205,31.8477,31.8024,31.8296,47848.0
2021-09-08 10:40:00,35.12,35.15,35.08,35.13,71862.0,31.8386,31.8658,31.8024,31.8477,71862.0
2021-09-08 10:50:00,35.12,35.23,35.11,35.2,56304.0,31.8386,31.9384,31.8296,31.9112,56304.0
2021-09-08 11:00:00,35.2,35.28,35.2,35.23,56253.0,31.9112,31.9837,31.9112,31.9384,56253.0
2021-09-08 11:10:00,35.23,35.25,35.2,35.22,46065.0,31.9384,31.9565,31.9112,31.9293,46065.0
2021-09-08 11:20:00,35.22,35.22,35.19,35.19,22943.0,31.9293,31.9293,31.9021,31.9021,22943.0
2021-09-08 11:30:00,35.2,35.2,35.15,35.16,27055.0,31.9112,31.9112,31.8658,31.8749,27055.0
2021-09-08 11:40:00,35.16,35.19,35.15,35.19,27691.0,31.8749,31.9021,31.8658,31.9021,27691.0
2021-09-08 11:50:00,35.19,35.24,35.18,35.2,40541.0,31.9021,31.9474,31.893,31.9112,40541.0
2021-09-08 12:00:00,35.19,35.2,35.18,35.2,62105.0,31.9021,31.9112,31.893,31.9112,62105.0
2021-09-08 12:10:00,35.2,35.22,35.18,35.22,21034.0,31.9112,31.9293,31.893,31.9293,21034.0
2021-09-08 12:20:00,35.22,35.25,35.2,35.21,90782.0,31.9293,31.9565,31.9112,31.9202,90782.0
2021-09-08 12:30:00,35.21,35.23,35.2,35.22,77246.0,31.9202,31.9384,31.9112,31.9293,77246.0
2021-09-08 12:40:00,35.21,35.23,35.21,35.22,37034.0,31.9202,31.9384,31.9202,31.9293,37034.0
2021-09-08 12:50:00,35.22,35.22,35.18,35.2,32719.0,31.9293,31.9293,31.893,31.9112,32719.0
2021-09-08 13:00:00,35.2,35.21,35.18,35.2,13201.0,31.9112,31.9202,31.893,31.9112,13201.0
2021-09-08 13:10:00,35.2,35.23,35.19,35.21,22608.0,31.9112,31.9384,31.9021,31.9202,22608.0
2021-09-08 13:20:00,35.21,35.26,35.21,35.25,58900.0,31.9202,31.9656,31.9202,31.9565,58900.0
2021-09-08 13:30:00,35.25,35.26,35.23,35.25,22509.0,31.9565,31.9656,31.9384,31.9565,22509.0
2021-09-08 13:40:00,35.25,35.26,35.24,35.26,18616.0,31.9565,31.9656,31.9474,31.9656,18616.0
2021-09-08 13:50:00,35.25,35.26,35.22,35.23,17258.0,31.9565,31.9656,31.9293,31.9384,17258.0
2021-09-08 14:00:00,35.23,35.25,35.21,35.22,56270.0,31.9384,31.9565,31.9202,31.9293,56270.0
2021-09-08 14:10:00,35.23,35.25,35.22,35.23,50657.0,31.9384,31.9565,31.9293,31.9384,50657.0
2021-09-08 14:20:00,35.23,35.26,35.23,35.26,58212.0,31.9384,31.9656,31.9384,31.9656,58212.0
2021-09-08 14:30:00,35.26,35.28,35.25,35.26,26992.0,31.9656,31.9837,31.9565,31.9656,26992.0
2021-09-08 14:40:00,35.25,35.27,35.25,35.26,21524.0,31.9565,31.9746,31.9565,31.9656,21524.0
2021-09-08 14:50:00,35.26,35.32,35.26,35.3,37419.0,31.9656,32.0199,31.9656,32.0018,37419.0
2021-09-08 15:00:00,35.3,35.31,35.28,35.28,34945.0,32.0018,32.0109,31.9837,31.9837,34945.0
2021-09-08 15:10:00,35.28,35.29,35.25,35.25,68629.0,31.9837,31.9928,31.9565,31.9565,68629.0
2021-09-08 15:20:00,35.26,35.26,35.25,35.25,60628.0,31.9656,31.9656,31.9565,31.9565,60628.0
2021-09-08 15:30:00,35.25,35.26,35.23,35.25,122226.0,31.9565,31.9656,31.9384,31.9565,122226.0
2021-09-08 15:40:00,35.26,35.3,35.25,35.3,105415.0,31.9656,32.0018,31.9565,32.0018,105415.0
2021-09-08 15:50:00,35.3,35.31,35.24,35.3,515296.0,32.0018,32.0109,31.9474,32.0018,515296.0
2021-09-09 09:30:00,35.29,35.29,35.04,35.11,117551.0,31.9928,31.9928,31.7661,31.8296,117551.0
2021-09-09 09:40:00,35.11,35.18,35.1,35.17,83428.0,31.8296,31.893,31.8205,31.884,83428.0
2021-09-09 09:50:00,35.18,35.23,35.09,35.1,79089.0,31.893,31.9384,31.8114,31.8205,79089.0
2021-09-09 10:00:00,35.09,35.1,34.88,34.9,116604.0,31.8114,31.8205,31.6211,31.6392,116604.0
2021-09-09 10:10:00,34.9,34.95,34.87,34.89,100703.0,31.6392,31.6845,31.612,31.6301,100703.0
2021-09-09 10:20:00,34.88,34.91,34.84,34.84,78742.0,31.6211,31.6483,31.5848,31.5848,78742.0
2021-09-09 10:30:00,34.84,34.89,34.84,34.87,65451.0,31.5848,31.6301,31.5848,31.612,65451.0
2021-09-09 10:40:00,34.86,34.92,34.85,34.91,54228.0,31.6029,31.6573,31.5939,31.6483,54228.0
2021-09-09 10:50:00,34.91,34.92,34.91,34.91,38791.0,31.6483,31.6573,31.6483,31.6483,38791.0
2021-09-09 11:00:00,34.91,34.98,34.89,34.93,101278.0,31.6483,31.7117,31.6301,31.6664,101278.0
2021-09-09 11:10:00,34.93,34.94,34.85,34.88,49225.0,31.6664,31.6755,31.5939,31.6211,49225.0
2021-09-09 11:20:00,34.88,34.91,34.87,34.88,29203.0,31.6211,31.6483,31.612,31.6211,29203.0
2021-09-09 11:30:00,34.89,34.92,34.87,34.91,49555.0,31.6301,31.6573,31.612,31.6483,49555.0
2021-09-09 11:40:00,34.92,34.92,34.87,34.88,43627.0,31.6573,31.6573,31.612,31.6211,43627.0
2021-09-09 11:50:00,34.89,34.91,34.87,34.89,22223.0,31.6301,31.6483,31.612,31.6301,22223.0
2021-09-09 12:00:00,34.89,34.89,34.81,34.87,54996.0,31.6301,31.6301,31.5576,31.612,54996.0
2021-09-09 12:10:00,34.86,34.87,34.83,34.86,44902.0,31.6029,31.612,31.5757,31.6029,44902.0
2021-09-09 12:20:00,34.87,34.93,34.87,34.9,46070.0,31.612,31.6664,31.612,31.6392,46070.0
2021-09-09 12:30:00,34.9,34.91,34.88,34.91,40246.0,31.6392,31.6483,31.6211,31.6483,40246.0
2021-09-09 12:40:00,34.91,34.94,34.9,34.91,42005.0,31.6483,31.6755,31.6392,31.6483,42005.0
2021-09-09 12:50:00,34.91,34.93,34.89,34.9,33442.0,31.6483,31.6664,31.6301,31.6392,33442.0
2021-09-09 13:00:00,34.9,34.96,34.89,34.94,39209.0,31.6392,31.6936,31.6301,31.6755,39209.0
2021-09-09 13:10:00,34.94,34.95,34.91,34.94,34649.0,31.6755,31.6845,31.6483,31.6755,34649.0
2021-09-09 13:20:00,34.93,34.94,34.88,34.9,90972.0,31.6664,31.6755,31.6211,31.6392,90972.0
2021-09-09 13:30:00,34.9,34.94,34.84,34.87,159712.0,31.6392,31.6755,31.5848,31.612,159712.0
2021-09-09 13:40:00,34.87,34.89,34.84,34.87,45728.0,31.612,31.6301,31.5848,31.612,45728.0
2021-09-09 13:50:00,34.88,34.89,34.86,34.88,19896.0,31.6211,31.6301,31.6029,31.6211,19896.0
2021-09-09 14:00:00,34.87,34.87,34.8,34.84,41761.0,31.612,31.612,31.5485,31.5848,41761.0
2021-09-09 14:10:00,34.84,34.87,34.83,34.87,36868.0,31.5848,31.612,31.5757,31.612,36868.0
2021-09-09 14:20:00,34.87,34.92,34.86,34.9,54021.0,31.612,31.6573,31.6029,31.6392,54021.0
2021-09-09 14:30:00,34.91,34.91,34.86,34.88,100526.0,31.6483,31.6483,31.6029,31.6211,100526.0
2021-09-09 14:40:00,34.88,34.93,34.87,34.93,48304.0,31.6211,31.6664,31.612,31.6664,48304.0
2021-09-09 14:50:00,34.93,34.94,34.91,34.93,40146.0,31.6664,31.6755,31.6483,31.6664,40146.0
2021-09-09 15:00:00,34.93,34.94,34.91,34.91,22858.0,31.6664,31.6755,31.6483,31.6483,22858.0
2021-09-09 15:10:00,34.91,34.96,34.9,34.9,48770.0,31.6483,31.6936,31.6392,31.6392,48770.0
2021-09-09 15:20:00,34.91,34.93,34.9,34.93,53922.0,31.6483,31.6664,31.6392,31.6664,53922.0
2021-09-09 15:30:00,34.93,34.93,34.89,34.91,73006.0,31.6664,31.6664,31.6301,31.6483,73006.0
2021-09-09 15:40:00,34.91,34.94,34.89,34.9,112272.0,31.6483,31.6755,31.6301,31.6392,112272.0
2021-09-09 15:50:00,34.89,34.89,34.79,34.83,420827.0,31.6301,31.6301,31.5395,31.5757,420827.0
2021-09-10 09:30:00,34.83,34.84,34.71,34.76,77118.0,31.5757,31.5848,31.4669,31.5123,77118.0
2021-09-10 09:40:00,34.77,34.83,34.74,34.77,75983.0,31.5213,31.5757,31.4941,31.5213,75983.0
2021-09-10 09:50:00,34.76,34.81,34.73,34.79,69328.0,31.5123,31.5576,31.4851,31.5395,69328.0
2021-09-10 10:00:00,34.78,34.86,34.78,34.84,104576.0,31.5304,31.6029,31.5304,31.5848,104576.0
2021-09-10 10:10:00,34.85,34.86,34.8,34.8,106619.0,31.5939,31.6029,31.5485,31.5485,106619.0
2021-09-10 10:20:00,34.8,34.84,34.73,34.74,148198.0,31.5485,31.5848,31.4851,31.4941,148198.0
2021-09-10 10:30:00,34.74,34.81,34.72,34.75,44894.0,31.4941,31.5576,31.476,31.5032,44894.0
2021-09-10 10:40:00,34.76,34.76,34.69,34.7,44422.0,31.5123,31.5123,31.4488,31.4579,44422.0
2021-09-10 10:50:00,34.71,34.73,34.68,34.73,74938.0,31.4669,31.4851,31.4397,31.4851,74938.0
2021-09-10 11:00:00,34.73,34.79,34.73,34.77,54524.0,31.4851,31.5395,31.4851,31.5213,54524.0
2021-09-10 11:10:00,34.77,34.84,34.77,34.8,50136.0,31.5213,31.5848,31.5213,31.5485,50136.0
2021-09-10 11:20:00,34.8,34.84,34.79,34.82,38665.0,31.5485,31.5848,31.5395,31.5667,38665.0
2021-09-10 11:30:00,34.82,34.83,34.78,34.82,68005.0,31.5667,31.5757,31.5304,31.5667,68005.0
2021-09-10 11:40:00,34.81,34.82,34.79,34.82,29184.0,31.5576,31.5667,31.5395,31.5667,29184.0
2021-09-10 11:50:00,34.82,34.83,34.78,34.79,85052.0,31.5667,31.5757,31.5304,31.5395,85052.0
2021-09-10 12:00:00,34.8,34.82,34.78,34.82,38217.0,31.5485,31.5667,31.5304,31.5667,38217.0
2021-09-10 12:10:00,34.82,34.86,34.82,34.82,21621.0,31.5667,31.6029,31.5667,31.5667,21621.0
2021-09-10 12:20:00,34.83,34.84,34.81,34.82,39552.0,31.5757,31.5848,31.5576,31.5667,39552.0
2021-09-10 12:30:00,34.81,34.85,34.79,34.84,42361.0,31.5576,31.5939,31.5395,31.5848,42361.0
2021-09-10 12:40:00,34.83,34.84,34.82,34.83,24152.0,31.5757,31.5848,31.5667,31.5757,24152.0
2021-09-10 12:50:00,34.83,34.86,34.82,34.83,49776.0,31.5757,31.6029,31.5667,31.5757,49776.0
2021-09-10 13:00:00,34.83,34.9,34.83,34.89,43337.0,31.5757,31.6392,31.5757,31.6301,43337.0
2021-09-10 13:10:00,34.89,34.91,34.84,34.89,32097.0,31.6301,31.6483,31.5848,31.6301,32097.0
2021-09-10 13:20:00,34.9,34.9,34.87,34.89,29150.0,31.6392,31.6392,31.612,31.6301,29150.0
2021-09-10 13:30:00,34.89,34.92,34.88,34.92,30496.0,31.6301,31.6573,31.6211,31.6573,30496.0
2021-09-10 13:40:00,34.92,34.94,34.89,34.94,23027.0,31.6573,31.6755,31.6301,31.6755,23027.0
2021-09-10 13:50:00,34.94,34.96,34.92,34.95,39954.0,31.6755,31.6936,31.6573,31.6845,39954.0
2021-09-10 14:00:00,34.95,34.99,34.94,34.98,37304.0,31.6845,31.7208,31.6755,31.7117,37304.0
2021-09-10 14:10:00,34.98,34.98,34.94,34.95,42926.0,31.7117,31.7117,31.6755,31.6845,42926.0
2021-09-10 14:20:00,34.95,35.01,34.95,35.0,37031.0,31.6845,31.7389,31.6845,31.7298,37031.0
2021-09-10 14:30:00,35.0,35.04,34.99,35.03,45069.0,31.7298,31.7661,31.7208,31.757,45069.0
2021-09-10 14:40:00,35.04,35.06,35.03,35.05,38672.0,31.7661,31.7842,31.757,31.7752,38672.0
2021-09-10 14:50:00,35.05,35.06,35.03,35.05,37318.0,31.7752,31.7842,31.757,31.7752,37318.0
2021-09-10 15:00:00,35.05,35.07,35.03,35.05,98487.0,31.7752,31.7933,31.757,31.7752,98487.0
2021-09-10 15:10:00,35.05,35.07,35.0,35.01,94906.0,31.7752,31.7933,31.7298,31.7389,94906.0
2021-09-10 15:20:00,35.01,35.05,35.01,35.04,65768.0,31.7389,31.7752,31.7389,31.7661,65768.0
2021-09-10 15:30:00,35.04,35.06,34.96,34.97,98428.0,31.7661,31.7842,31.6936,31.7027,98428.0
2021-09-10 15:40:00,34.97,34.98,34.92,34.93,118358.0,31.7027,31.7117,31.6573,31.6664,118358.0
2021-09-10 15:50:00,34.92,35.03,34.82,34.83,867628.0,31.6573,31.757,31.5667,31.5757,867628.0
2021-09-13 09:30:00,35.01,35.14,34.91,35.12,206859.0,31.7389,31.8568,31.6483,31.8386,206859.0
2021-09-13 09:40:00,35.14,35.26,35.13,35.22,73375.0,31.8568,31.9656,31.8477,31.9293,73375.0
2021-09-13 09:50:00,35.22,35.24,35.15,35.22,54673.0,31.9293,31.9474,31.8658,31.9293,54673.0
2021-09-13 10:00:00,35.22,35.23,35.13,35.23,77992.0,31.9293,31.9384,31.8477,31.9384,77992.0
2021-09-13 10:10:00,35.23,35.3,35.15,35.17,67314.0,31.9384,32.0018,31.8658,31.884,67314.0
2021-09-13 10:20:00,35.16,35.17,35.12,35.15,31476.0,31.8749,31.884,31.8386,31.8658,31476.0
2021-09-13 10:30:00,35.15,35.2,35.14,35.18,33355.0,31.8658,31.9112,31.8568,31.893,33355.0
2021-09-13 10:40:00,35.18,35.18,35.11,35.16,40551.0,31.893,31.893,31.8296,31.8749,40551.0
2021-09-13 10:50:00,35.17,35.23,35.15,35.2,29021.0,31.884,31.9384,31.8658,31.9112,29021.0
2021-09-13 11:00:00,35.2,35.21,35.14,35.16,27357.0,31.9112,31.9202,31.8568,31.8749,27357.0
2021-09-13 11:10:00,35.16,35.2,35.14,35.16,48310.0,31.8749,31.9112,31.8568,31.8749,48310.0
2021-09-13 11:20:00,35.15,35.19,35.12,35.16,42716.0,31.8658,31.9021,31.8386,31.8749,42716.0
2021-09-13 11:30:00,35.16,35.25,35.15,35.25,36788.0,31.8749,31.9565,31.8658,31.9565,36788.0
2021-09-13 11:40:00,35.25,35.26,35.22,35.25,34709.0,31.9565,31.9656,31.9293,31.9565,34709.0
2021-09-13 11:50:00,35.26,35.26,35.23,35.23,16989.0,31.9656,31.9656,31.9384,31.9384,16989.0
2021-09-13 12:00:00,35.23,35.23,35.19,35.19,12606.0,31.9384,31.9384,31.9021,31.9021,12606.0
2021-09-13 12:10:00,35.2,35.26,35.19,35.23,36807.0,31.9112,31.9656,31.9021,31.9384,36807.0
2021-09-13 12:20:00,35.23,35.28,35.23,35.27,26304.0,31.9384,31.9837,31.9384,31.9746,26304.0
2021-09-13 12:30:00,35.27,35.28,35.23,35.26,28461.0,31.9746,31.9837,31.9384,31.9656,28461.0
2021-09-13 12:40:00,35.25,35.25,35.19,35.2,15225.0,31.9565,31.9565,31.9021,31.9112,15225.0
2021-09-13 12:50:00,35.2,35.23,35.17,35.2,35741.0,31.9112,31.9384,31.884,31.9112,35741.0
2021-09-13 13:00:00,35.2,35.22,35.19,35.19,12713.0,31.9112,31.9293,31.9021,31.9021,12713.0
2021-09-13 13:10:00,35.2,35.2,35.15,35.17,6521.0,31.9112,31.9112,31.8658,31.884,6521.0
2021-09-13 13:20:00,35.16,35.17,35.16,35.16,9161.0,31.8749,31.884,31.8749,31.8749,9161.0
2021-09-13 13:30:00,35.16,35.17,35.11,35.12,14602.0,31.8749,31.884,31.8296,31.8386,14602.0
2021-09-13 13:40:00,35.12,35.14,35.11,35.12,25629.0,31.8386,31.8568,31.8296,31.8386,25629.0
2021-09-13 13:50:00,35.12,35.12,35.07,35.08,27979.0,31.8386,31.8386,31.7933,31.8024,27979.0
2021-09-13 14:00:00,35.08,35.1,35.05,35.07,16272.0,31.8024,31.8205,31.7752,31.7933,16272.0
2021-09-13 14:10:00,35.06,35.06,35.02,35.03,20715.0,31.7842,31.7842,31.748,31.757,20715.0
2021-09-13 14:20:00,35.04,35.07,35.03,35.07,15604.0,31.7661,31.7933,31.757,31.7933,15604.0
2021-09-13 14:30:00,35.07,35.14,35.06,35.12,135418.0,31.7933,31.8568,31.7842,31.8386,135418.0
2021-09-13 14:40:00,35.12,35.17,35.11,35.16,25026.0,31.8386,31.884,31.8296,31.8749,25026.0
2021-09-13 14:50:00,35.15,35.17,35.14,35.16,14203.0,31.8658,31.884,31.8568,31.8749,14203.0
2021-09-13 15:00:00,35.15,35.16,35.11,35.14,49128.0,31.8658,31.8749,31.8296,31.8568,49128.0
2021-09-13 15:10:00,35.15,35.18,35.13,35.15,41717.0,31.8658,31.893,31.8477,31.8658,41717.0
2021-09-13 15:20:00,35.15,35.16,35.13,35.16,36686.0,31.8658,31.8749,31.8477,31.8749,36686.0
2021-09-13 15:30:00,35.16,35.19,35.14,35.16,45341.0,31.8749,31.9021,31.8568,31.8749,45341.0
2021-09-13 15:40:00,35.16,35.18,35.14,35.18,103497.0,31.8749,31.893,31.8568,31.893,103497.0
2021-09-13 15:50:00,35.18,35.2,35.14,35.15,262527.0,31.893,31.9112,31.8568,31.8658,262527.0
2021-09-14 09:30:00,35.26,35.33,35.17,35.17,98551.0,31.9656,32.029,31.884,31.884,98551.0
2021-09-14 09:40:00,35.16,35.36,35.16,35.3,57518.0,31.8749,32.0562,31.8749,32.0018,57518.0
2021-09-14 09:50:00,35.3,35.32,35.21,35.22,76876.0,32.0018,32.0199,31.9202,31.9293,76876.0
2021-09-14 10:00:00,35.22,35.26,35.16,35.21,182204.0,31.9293,31.9656,31.8749,31.9202,182204.0
2021-09-14 10:10:00,35.21,35.26,35.14,35.24,33196.0,31.9202,31.9656,31.8568,31.9474,33196.0
2021-09-14 10:20:00,35.23,35.24,35.15,35.19,35336.0,31.9384,31.9474,31.8658,31.9021,35336.0
2021-09-14 10:30:00,35.19,35.26,35.19,35.23,36101.0,31.9021,31.9656,31.9021,31.9384,36101.0
2021-09-14 10:40:00,35.22,35.28,35.22,35.24,26211.0,31.9293,31.9837,31.9293,31.9474,26211.0
2021-09-14 10:50:00,35.24,35.25,35.17,35.18,23671.0,31.9474,31.9565,31.884,31.893,23671.0
2021-09-14 11:00:00,35.19,35.23,35.17,35.2,41793.0,31.9021,31.9384,31.884,31.9112,41793.0
2021-09-14 11:10:00,35.2,35.23,35.18,35.18,58403.0,31.9112,31.9384,31.893,31.893,58403.0
2021-09-14 11:20:00,35.18,35.21,35.13,35.2,18283.0,31.893,31.9202,31.8477,31.9112,18283.0
2021-09-14 11:30:00,35.2,35.22,35.15,35.16,28627.0,31.9112,31.9293,31.8658,31.8749,28627.0
2021-09-14 11:40:00,35.16,35.16,35.13,35.14,11708.0,31.8749,31.8749,31.8477,31.8568,11708.0
2021-09-14 11:50:00,35.13,35.18,35.13,35.15,41564.0,31.8477,31.893,31.8477,31.8658,41564.0
2021-09-14 12:00:00,35.15,35.19,35.14,35.19,16567.0,31.8658,31.9021,31.8568,31.9021,16567.0
2021-09-14 12:10:00,35.19,35.21,35.16,35.2,31634.0,31.9021,31.9202,31.8749,31.9112,31634.0
2021-09-14 12:20:00,35.2,35.21,35.18,35.18,12877.0,31.9112,31.9202,31.893,31.893,12877.0
2021-09-14 12:30:00,35.18,35.18,35.15,35.16,13491.0,31.893,31.893,31.8658,31.8749,13491.0
2021-09-14 12:40:00,35.15,35.16,35.12,35.13,52109.0,31.8658,31.8749,31.8386,31.8477,52109.0
2021-09-14 12:50:00,35.12,35.14,35.11,35.13,22780.0,31.8386,31.8568,31.8296,31.8477,22780.0
2021-09-14 13:00:00,35.13,35.13,35.09,35.09,34912.0,31.8477,31.8477,31.8114,31.8114,34912.0
2021-09-14 13:10:00,35.09,35.1,35.07,35.09,21097.0,31.8114,31.8205,31.7933,31.8114,21097.0
2021-09-14 13:20:00,35.09,35.11,35.09,35.09,10906.0,31.8114,31.8296,31.8114,31.8114,10906.0
2021-09-14 13:30:00,35.09,35.09,35.07,35.09,20321.0,31.8114,31.8114,31.7933,31.8114,20321.0
2021-09-14 13:40:00,35.08,35.16,35.08,35.12,89909.0,31.8024,31.8749,31.8024,31.8386,89909.0
2021-09-14 13:50:00,35.11,35.12,35.1,35.12,10228.0,31.8296,31.8386,31.8205,31.8386,10228.0
2021-09-14 14:00:00,35.11,35.12,35.09,35.09,17776.0,31.8296,31.8386,31.8114,31.8114,17776.0
2021-09-14 14:10:00,35.09,35.12,35.07,35.12,20185.0,31.8114,31.8386,31.7933,31.8386,20185.0
2021-09-14 14:20:00,35.12,35.12,35.09,35.1,13934.0,31.8386,31.8386,31.8114,31.8205,13934.0
2021-09-14 14:30:00,35.11,35.12,35.08,35.09,17221.0,31.8296,31.8386,31.8024,31.8114,17221.0
2021-09-14 14:40:00,35.09,35.1,35.07,35.08,18424.0,31.8114,31.8205,31.7933,31.8024,18424.0
2021-09-14 14:50:00,35.08,35.12,35.07,35.12,25540.0,31.8024,31.8386,31.7933,31.8386,25540.0
2021-09-14 15:00:00,35.11,35.13,35.1,35.11,18435.0,31.8296,31.8477,31.8205,31.8296,18435.0
2021-09-14 15:10:00,35.12,35.12,35.05,35.06,45159.0,31.8386,31.8386,31.7752,31.7842,45159.0
2021-09-14 15:20:00,35.05,35.08,35.01,35.02,41363.0,31.7752,31.8024,31.7389,31.748,41363.0
2021-09-14 15:30:00,35.02,35.02,34.98,35.01,46045.0,31.748,31.748,31.7117,31.7389,46045.0
2021-09-14 15:40:00,35.01,35.03,34.97,35.0,91332.0,31.7389,31.757,31.7027,31.7298,91332.0
2021-09-14 15:50:00,34.99,35.04,34.95,35.02,278234.0,31.7208,31.7661,31.6845,31.748,278234.0
2021-09-15 09:30:00,35.04,35.18,34.92,35.09,171557.0,31.7661,31.893,31.6573,31.8114,171557.0
2021-09-15 09:40:00,35.09,35.17,35.08,35.1,158277.0,31.8114,31.884,31.8024,31.8205,158277.0
2021-09-15 09:50:00,35.11,35.26,35.1,35.22,61017.0,31.8296,31.9656,31.8205,31.9293,61017.0
2021-09-15 10:00:00,35.21,35.22,35.13,35.16,88585.0,31.9202,31.9293,31.8477,31.8749,88585.0
2021-09-15 10:10:00,35.15,35.23,35.11,35.23,51161.0,31.8658,31.9384,31.8296,31.9384,51161.0
2021-09-15 10:20:00,35.22,35.23,35.17,35.18,52061.0,31.9293,31.9384,31.884,31.893,52061.0
2021-09-15 10:30:00,35.19,35.27,35.18,35.24,55346.0,31.9021,31.9746,31.893,31.9474,55346.0
2021-09-15 10:40:00,35.23,35.25,35.19,35.23,34424.0,31.9384,31.9565,31.9021,31.9384,34424.0
2021-09-15 10:50:00,35.23,35.25,35.23,35.23,67213.0,31.9384,31.9565,31.9384,31.9384,67213.0
2021-09-15 11:00:00,35.24,35.27,35.21,35.22,55961.0,31.9474,31.9746,31.9202,31.9293,55961.0
2021-09-15 11:10:00,35.21,35.22,35.2,35.22,22950.0,31.9202,31.9293,31.9112,31.9293,22950.0
2021-09-15 11:20:00,35.22,35.26,35.21,35.26,36152.0,31.9293,31.9656,31.9202,31.9656,36152.0
2021-09-15 11:30:00,35.26,35.26,35.2,35.23,99232.0,31.9656,31.9656,31.9112,31.9384,99232.0
2021-09-15 11:40:00,35.23,35.24,35.2,35.22,66636.0,31.9384,31.9474,31.9112,31.9293,66636.0
2021-09-15 11:50:00,35.22,35.24,35.21,35.23,30843.0,31.9293,31.9474,31.9202,31.9384,30843.0
2021-09-15 12:00:00,35.24,35.26,35.22,35.23,99834.0,31.9474,31.9656,31.9293,31.9384,99834.0
2021-09-15 12:10:00,35.22,35.27,35.21,35.24,149060.0,31.9293,31.9746,31.9202,31.9474,149060.0
2021-09-15 12:20:00,35.24,35.29,35.23,35.26,107761.0,31.9474,31.9928,31.9384,31.9656,107761.0
2021-09-15 12:30:00,35.26,35.35,35.24,35.35,58035.0,31.9656,32.0471,31.9474,32.0471,58035.0
2021-09-15 12:40:00,35.34,35.39,35.34,35.37,26962.0,32.0381,32.0834,32.0381,32.0653,26962.0
2021-09-15 12:50:00,35.37,35.45,35.37,35.43,30558.0,32.0653,32.1378,32.0653,32.1197,30558.0
2021-09-15 13:00:00,35.43,35.46,35.41,35.45,19390.0,32.1197,32.1469,32.1015,32.1378,19390.0
2021-09-15 13:10:00,35.45,35.5,35.45,35.48,24368.0,32.1378,32.1831,32.1378,32.165,24368.0
2021-09-15 13:20:00,35.49,35.51,35.49,35.5,27846.0,32.1741,32.1922,32.1741,32.1831,27846.0
2021-09-15 13:30:00,35.5,35.51,35.47,35.47,38609.0,32.1831,32.1922,32.1559,32.1559,38609.0
2021-09-15 13:40:00,35.46,35.5,35.45,35.46,31519.0,32.1469,32.1831,32.1378,32.1469,31519.0
2021-09-15 13:50:00,35.46,35.48,35.43,35.44,20066.0,32.1469,32.165,32.1197,32.1287,20066.0
2021-09-15 14:00:00,35.45,35.46,35.42,35.45,33004.0,32.1378,32.1469,32.1106,32.1378,33004.0
2021-09-15 14:10:00,35.45,35.46,35.4,35.41,27405.0,32.1378,32.1469,32.0925,32.1015,27405.0
2021-09-15 14:20:00,35.41,35.43,35.39,35.43,25163.0,32.1015,32.1197,32.0834,32.1197,25163.0
2021-09-15 14:30:00,35.43,35.46,35.41,35.42,34435.0,32.1197,32.1469,32.1015,32.1106,34435.0
2021-09-15 14:40:00,35.42,35.44,35.4,35.44,28653.0,32.1106,32.1287,32.0925,32.1287,28653.0
2021-09-15 14:50:00,35.44,35.45,35.42,35.44,30254.0,32.1287,32.1378,32.1106,32.1287,30254.0
2021-09-15 15:00:00,35.41,35.42,35.4,35.41,25137.0,32.1015,32.1106,32.0925,32.1015,25137.0
2021-09-15 15:10:00,35.41,35.45,35.4,35.45,28672.0,32.1015,32.1378,32.0925,32.1378,28672.0
2021-09-15 15:20:00,35.45,35.46,35.4,35.45,117290.0,32.1378,32.1469,32.0925,32.1378,117290.0
2021-09-15 15:30:00,35.45,35.46,35.41,35.44,97559.0,32.1378,32.1469,32.1015,32.1287,97559.0
2021-09-15 15:40:00,35.44,35.45,35.42,35.44,68762.0,32.1287,32.1378,32.1106,32.1287,68762.0
2021-09-15 15:50:00,35.45,35.45,35.39,35.41,406290.0,32.1378,32.1378,32.0834,32.1015,406290.0
2021-09-16 09:30:00,35.32,35.51,35.28,35.48,119295.0,32.0199,32.1922,31.9837,32.165,119295.0
2021-09-16 09:40:00,35.47,35.53,35.44,35.44,102315.0,32.1559,32.2103,32.1287,32.1287,102315.0
2021-09-16 09:50:00,35.44,35.44,35.37,35.38,68712.0,32.1287,32.1287,32.0653,32.0743,68712.0
2021-09-16 10:00:00,35.38,35.38,35.29,35.34,42798.0,32.0743,32.0743,31.9928,32.0381,42798.0
2021-09-16 10:10:00,35.34,35.36,35.27,35.27,54054.0,32.0381,32.0562,31.9746,31.9746,54054.0
2021-09-16 10:20:00,35.27,35.29,35.21,35.27,35029.0,31.9746,31.9928,31.9202,31.9746,35029.0
2021-09-16 10:30:00,35.26,35.26,35.19,35.2,35869.0,31.9656,31.9656,31.9021,31.9112,35869.0
2021-09-16 10:40:00,35.2,35.22,35.19,35.21,43678.0,31.9112,31.9293,31.9021,31.9202,43678.0
2021-09-16 10:50:00,35.2,35.27,35.2,35.26,37472.0,31.9112,31.9746,31.9112,31.9656,37472.0
2021-09-16 11:00:00,35.25,35.27,35.23,35.25,31198.0,31.9565,31.9746,31.9384,31.9565,31198.0
2021-09-16 11:10:00,35.25,35.28,35.23,35.25,23041.0,31.9565,31.9837,31.9384,31.9565,23041.0
2021-09-16 11:20:00,35.25,35.33,35.24,35.32,20569.0,31.9565,32.029,31.9474,32.0199,20569.0
2021-09-16 11:30:00,35.32,35.32,35.26,35.31,23065.0,32.0199,32.0199,31.9656,32.0109,23065.0
2021-09-16 11:40:00,35.31,35.33,35.3,35.33,19332.0,32.0109,32.029,32.0018,32.029,19332.0
2021-09-16 11:50:00,35.33,35.36,35.31,35.36,31549.0,32.029,32.0562,32.0109,32.0562,31549.0
2021-09-16 12:00:00,35.36,35.39,35.35,35.38,46467.0,32.0562,32.0834,32.0471,32.0743,46467.0
2021-09-16 12:10:00,35.38,35.44,35.36,35.44,11721.0,32.0743,32.1287,32.0562,32.1287,11721.0
2021-09-16 12:20:00,35.43,35.43,35.4,35.41,24516.0,32.1197,32.1197,32.0925,32.1015,24516.0
2021-09-16 12:30:00,35.41,35.43,35.39,35.43,25802.0,32.1015,32.1197,32.0834,32.1197,25802.0
2021-09-16 12:40:00,35.43,35.44,35.41,35.41,25227.0,32.1197,32.1287,32.1015,32.1015,25227.0
2021-09-16 12:50:00,35.41,35.41,35.36,35.4,21064.0,32.1015,32.1015,32.0562,32.0925,21064.0
2021-09-16 13:00:00,35.39,35.4,35.34,35.34,30672.0,32.0834,32.0925,32.0381,32.0381,30672.0
2021-09-16 13:10:00,35.34,35.39,35.34,35.39,37531.0,32.0381,32.0834,32.0381,32.0834,37531.0
2021-09-16 13:20:00,35.39,35.41,35.37,35.41,8504.0,32.0834,32.1015,32.0653,32.1015,8504.0
2021-09-16 13:30:00,35.41,35.41,35.38,35.39,18301.0,32.1015,32.1015,32.0743,32.0834,18301.0
2021-09-16 13:40:00,35.38,35.4,35.38,35.39,21910.0,32.0743,32.0925,32.0743,32.0834,21910.0
2021-09-16 13:50:00,35.39,35.45,35.39,35.45,20462.0,32.0834,32.1378,32.0834,32.1378,20462.0
2021-09-16 14:00:00,35.45,35.47,35.43,35.43,33807.0,32.1378,32.1559,32.1197,32.1197,33807.0
2021-09-16 14:10:00,35.43,35.46,35.42,35.44,51012.0,32.1197,32.1469,32.1106,32.1287,51012.0
2021-09-16 14:20:00,35.43,35.44,35.42,35.43,18273.0,32.1197,32.1287,32.1106,32.1197,18273.0
2021-09-16 14:30:00,35.44,35.47,35.43,35.46,20698.0,32.1287,32.1559,32.1197,32.1469,20698.0
2021-09-16 14:40:00,35.46,35.47,35.44,35.46,22325.0,32.1469,32.1559,32.1287,32.1469,22325.0
2021-09-16 14:50:00,35.46,35.5,35.45,35.48,48960.0,32.1469,32.1831,32.1378,32.165,48960.0
2021-09-16 15:00:00,35.48,35.57,35.48,35.54,40251.0,32.165,32.2466,32.165,32.2194,40251.0
2021-09-16 15:10:00,35.55,35.57,35.51,35.53,38297.0,32.2285,32.2466,32.1922,32.2103,38297.0
2021-09-16 15:20:00,35.53,35.58,35.53,35.54,36005.0,32.2103,32.2557,32.2103,32.2194,36005.0
2021-09-16 15:30:00,35.53,35.54,35.5,35.52,55293.0,32.2103,32.2194,32.1831,32.2013,55293.0
2021-09-16 15:40:00,35.52,35.52,35.47,35.47,97945.0,32.2013,32.2013,32.1559,32.1559,97945.0
2021-09-16 15:50:00,35.47,35.5,35.45,35.5,194455.0,32.1559,32.1831,32.1378,32.1831,194455.0
2021-09-17 09:30:00,35.44,35.49,35.2,35.26,898802.0,32.1287,32.1741,31.9112,31.9656,898802.0
2021-09-17 09:40:00,35.26,35.27,35.13,35.23,179192.0,31.9656,31.9746,31.8477,31.9384,179192.0
2021-09-17 09:50:00,35.23,35.35,35.2,35.21,74515.0,31.9384,32.0471,31.9112,31.9202,74515.0
2021-09-17 10:00:00,35.22,35.24,35.19,35.2,56356.0,31.9293,31.9474,31.9021,31.9112,56356.0
2021-09-17 10:10:00,35.2,35.2,35.15,35.16,39909.0,31.9112,31.9112,31.8658,31.8749,39909.0
2021-09-17 10:20:00,35.16,35.2,35.15,35.19,63621.0,31.8749,31.9112,31.8658,31.9021,63621.0
2021-09-17 10:30:00,35.18,35.19,35.12,35.16,108760.0,31.893,31.9021,31.8386,31.8749,108760.0
2021-09-17 10:40:00,35.16,35.17,35.02,35.07,414573.0,31.8749,31.884,31.748,31.7933,414573.0
2021-09-17 10:50:00,35.07,35.14,35.06,35.09,147542.0,31.7933,31.8568,31.7842,31.8114,147542.0
2021-09-17 11:00:00,35.09,35.12,35.03,35.05,94313.0,31.8114,31.8386,31.757,31.7752,94313.0
2021-09-17 11:10:00,35.05,35.11,35.04,35.05,95478.0,31.7752,31.8296,31.7661,31.7752,95478.0
2021-09-17 11:20:00,35.06,35.07,35.04,35.04,49726.0,31.7842,31.7933,31.7661,31.7661,49726.0
2021-09-17 11:30:00,35.04,35.06,34.99,35.02,117393.0,31.7661,31.7842,31.7208,31.748,117393.0
2021-09-17 11:40:00,35.02,35.09,35.02,35.08,249243.0,31.748,31.8114,31.748,31.8024,249243.0
2021-09-17 11:50:00,35.07,35.08,34.99,35.04,92855.0,31.7933,31.8024,31.7208,31.7661,92855.0
2021-09-17 12:00:00,35.04,35.07,35.03,35.05,53288.0,31.7661,31.7933,31.757,31.7752,53288.0
2021-09-17 12:10:00,35.05,35.11,35.04,35.06,97093.0,31.7752,31.8296,31.7661,31.7842,97093.0
2021-09-17 12:20:00,35.06,35.1,35.06,35.09,79252.0,31.7842,31.8205,31.7842,31.8114,79252.0
2021-09-17 12:30:00,35.08,35.14,35.07,35.13,61279.0,31.8024,31.8568,31.7933,31.8477,61279.0
2021-09-17 12:40:00,35.13,35.13,35.06,35.06,56964.0,31.8477,31.8477,31.7842,31.7842,56964.0
2021-09-17 12:50:00,35.07,35.08,35.01,35.01,121059.0,31.7933,31.8024,31.7389,31.7389,121059.0
2021-09-17 13:00:00,35.02,35.04,35.0,35.02,58110.0,31.748,31.7661,31.7298,31.748,58110.0
2021-09-17 13:10:00,35.02,35.02,34.98,34.98,223338.0,31.748,31.748,31.7117,31.7117,223338.0
2021-09-17 13:20:00,34.98,35.01,34.91,34.95,49938.0,31.7117,31.7389,31.6483,31.6845,49938.0
2021-09-17 13:30:00,34.95,35.0,34.94,34.98,133860.0,31.6845,31.7298,31.6755,31.7117,133860.0
2021-09-17 13:40:00,34.98,34.98,34.94,34.97,51360.0,31.7117,31.7117,31.6755,31.7027,51360.0
2021-09-17 13:50:00,34.96,34.98,34.95,34.97,59051.0,31.6936,31.7117,31.6845,31.7027,59051.0
2021-09-17 14:00:00,34.98,35.01,34.97,34.98,180828.0,31.7117,31.7389,31.7027,31.7117,180828.0
2021-09-17 14:10:00,34.98,35.03,34.88,34.94,223624.0,31.7117,31.757,31.6211,31.6755,223624.0
2021-09-17 14:20:00,34.93,34.99,34.92,34.93,75178.0,31.6664,31.7208,31.6573,31.6664,75178.0
2021-09-17 14:30:00,34.92,34.98,34.91,34.97,101294.0,31.6573,31.7117,31.6483,31.7027,101294.0
2021-09-17 14:40:00,34.96,34.98,34.94,34.95,53156.0,31.6936,31.7117,31.6755,31.6845,53156.0
2021-09-17 14:50:00,34.95,34.96,34.93,34.94,56007.0,31.6845,31.6936,31.6664,31.6755,56007.0
2021-09-17 15:00:00,34.94,34.96,34.89,34.89,70390.0,31.6755,31.6936,31.6301,31.6301,70390.0
2021-09-17 15:10:00,34.89,34.92,34.86,34.88,111251.0,31.6301,31.6573,31.6029,31.6211,111251.0
2021-09-17 15:20:00,34.88,34.92,34.87,34.88,100180.0,31.6211,31.6573,31.612,31.6211,100180.0
2021-09-17 15:30:00,34.88,34.92,34.84,34.9,141633.0,31.6211,31.6573,31.5848,31.6392,141633.0
2021-09-17 15:40:00,34.9,34.93,34.85,34.88,252458.0,31.6392,31.6664,31.5939,31.6211,252458.0
2021-09-17 15:50:00,34.88,34.94,34.47,34.91,1993039.0,31.6211,31.6755,31.2494,31.6483,1993039.0
2021-09-20 09:30:00,34.92,34.92,34.69,34.79,172641.0,31.6573,31.6573,31.4488,31.5395,172641.0
2021-09-20 09:40:00,34.81,34.83,34.7,34.73,145870.0,31.5576,31.5757,31.4579,31.4851,145870.0
2021-09-20 09:50:00,34.73,34.9,34.7,34.85,129326.0,31.4851,31.6392,31.4579,31.5939,129326.0
2021-09-20 10:00:00,34.82,34.84,34.71,34.73,53726.0,31.5667,31.5848,31.4669,31.4851,53726.0
2021-09-20 10:10:00,34.74,34.76,34.62,34.65,75310.0,31.4941,31.5123,31.3854,31.4125,75310.0
2021-09-20 10:20:00,34.65,34.83,34.65,34.78,65925.0,31.4125,31.5757,31.4125,31.5304,65925.0
2021-09-20 10:30:00,34.77,34.79,34.73,34.75,69233.0,31.5213,31.5395,31.4851,31.5032,69233.0
2021-09-20 10:40:00,34.75,34.75,34.65,34.66,55879.0,31.5032,31.5032,31.4125,31.4216,55879.0
2021-09-20 10:50:00,34.66,34.7,34.62,34.67,76893.0,31.4216,31.4579,31.3854,31.4307,76893.0
2021-09-20 11:00:00,34.67,34.74,34.64,34.7,88618.0,31.4307,31.4941,31.4035,31.4579,88618.0
2021-09-20 11:10:00,34.7,34.7,34.61,34.66,67183.0,31.4579,31.4579,31.3763,31.4216,67183.0
2021-09-20 11:20:00,34.67,34.68,34.62,34.63,34955.0,31.4307,31.4397,31.3854,31.3944,34955.0
2021-09-20 11:30:00,34.63,34.63,34.6,34.62,46319.0,31.3944,31.3944,31.3672,31.3854,46319.0
2021-09-20 11:40:00,34.62,34.64,34.6,34.62,39628.0,31.3854,31.4035,31.3672,31.3854,39628.0
2021-09-20 11:50:00,34.61,34.62,34.52,34.52,62985.0,31.3763,31.3854,31.2947,31.2947,62985.0
2021-09-20 12:00:00,34.52,34.52,34.42,34.43,59361.0,31.2947,31.2947,31.204,31.2131,59361.0
2021-09-20 12:10:00,34.43,34.54,34.42,34.5,79398.0,31.2131,31.3128,31.204,31.2766,79398.0
2021-09-20 12:20:00,34.5,34.54,34.44,34.53,92392.0,31.2766,31.3128,31.2222,31.3038,92392.0
2021-09-20 12:30:00,34.53,34.54,34.49,34.51,128583.0,31.3038,31.3128,31.2675,31.2856,128583.0
2021-09-20 12:40:00,34.51,34.52,34.46,34.5,140007.0,31.2856,31.2947,31.2403,31.2766,140007.0
2021-09-20 12:50:00,34.5,34.5,34.45,34.45,51985.0,31.2766,31.2766,31.2312,31.2312,51985.0
2021-09-20 13:00:00,34.45,34.47,34.42,34.45,202488.0,31.2312,31.2494,31.204,31.2312,202488.0
2021-09-20 13:10:00,34.45,34.47,34.4,34.44,137921.0,31.2312,31.2494,31.1859,31.2222,137921.0
2021-09-20 13:20:00,34.44,34.47,34.41,34.46,28967.0,31.2222,31.2494,31.195,31.2403,28967.0
2021-09-20 13:30:00,34.46,34.49,34.45,34.49,40797.0,31.2403,31.2675,31.2312,31.2675,40797.0
2021-09-20 13:40:00,34.48,34.49,34.42,34.44,20886.0,31.2584,31.2675,31.204,31.2222,20886.0
2021-09-20 13:50:00,34.44,34.46,34.38,34.38,35600.0,31.2222,31.2403,31.1678,31.1678,35600.0
2021-09-20 14:00:00,34.39,34.4,34.36,34.38,100908.0,31.1768,31.1859,31.1496,31.1678,100908.0
2021-09-20 14:10:00,34.39,34.39,34.32,34.34,111346.0,31.1768,31.1768,31.1134,31.1315,111346.0
2021-09-20 14:20:00,34.34,34.35,34.17,34.18,125620.0,31.1315,31.1406,30.9774,30.9865,125620.0
2021-09-20 14:30:00,34.18,34.2,34.12,34.2,226187.0,30.9865,31.0046,30.9321,31.0046,226187.0
2021-09-20 14:40:00,34.19,34.22,34.17,34.2,57562.0,30.9955,31.0227,30.9774,31.0046,57562.0
2021-09-20 14:50:00,34.2,34.22,34.16,34.18,63318.0,31.0046,31.0227,30.9683,30.9865,63318.0
2021-09-20 15:00:00,34.18,34.24,34.17,34.23,91506.0,30.9865,31.0409,30.9774,31.0318,91506.0
2021-09-20 15:10:00,34.23,34.31,34.22,34.27,166065.0,31.0318,31.1043,31.0227,31.0681,166065.0
2021-09-20 15:20:00,34.27,34.31,34.24,34.3,179534.0,31.0681,31.1043,31.0409,31.0953,179534.0
2021-09-20 15:30:00,34.3,34.37,34.28,34.3,256936.0,31.0953,31.1587,31.0771,31.0953,256936.0
2021-09-20 15:40:00,34.31,34.35,34.27,34.28,211923.0,31.1043,31.1406,31.0681,31.0771,211923.0
2021-09-20 15:50:00,34.28,34.36,34.25,34.33,974317.0,31.0771,31.1496,31.0499,31.1224,974317.0
2021-09-21 09:30:00,34.54,34.58,34.36,34.54,221730.0,31.3128,31.3491,31.1496,31.3128,221730.0
2021-09-21 09:40:00,34.54,34.7,34.54,34.69,38929.0,31.3128,31.4579,31.3128,31.4488,38929.0
2021-09-21 09:50:00,34.67,34.67,34.53,34.54,148045.0,31.4307,31.4307,31.3038,31.3128,148045.0
2021-09-21 10:00:00,34.54,34.56,34.37,34.4,113141.0,31.3128,31.331,31.1587,31.1859,113141.0
2021-09-21 10:10:00,34.4,34.41,34.35,34.36,37246.0,31.1859,31.195,31.1406,31.1496,37246.0
2021-09-21 10:20:00,34.35,34.36,34.27,34.36,45493.0,31.1406,31.1496,31.0681,31.1496,45493.0
2021-09-21 10:30:00,34.35,34.38,34.3,34.37,27310.0,31.1406,31.1678,31.0953,31.1587,27310.0
2021-09-21 10:40:00,34.36,34.41,34.35,34.36,25537.0,31.1496,31.195,31.1406,31.1496,25537.0
2021-09-21 10:50:00,34.36,34.39,34.3,34.32,349443.0,31.1496,31.1768,31.0953,31.1134,349443.0
2021-09-21 11:00:00,34.32,34.4,34.25,34.37,1695551.0,31.1134,31.1859,31.0499,31.1587,1695551.0
2021-09-21 11:10:00,34.38,34.38,34.11,34.23,680066.0,31.1678,31.1678,30.923,31.0318,680066.0
2021-09-21 11:20:00,34.23,34.24,34.13,34.16,102738.0,31.0318,31.0409,30.9411,30.9683,102738.0
2021-09-21 11:30:00,34.16,34.22,34.13,34.16,108625.0,30.9683,31.0227,30.9411,30.9683,108625.0
2021-09-21 11:40:00,34.16,34.18,34.13,34.16,71078.0,30.9683,30.9865,30.9411,30.9683,71078.0
2021-09-21 11:50:00,34.16,34.2,34.1,34.14,349697.0,30.9683,31.0046,30.9139,30.9502,349697.0
2021-09-21 12:00:00,34.14,34.15,34.09,34.11,822582.0,30.9502,30.9593,30.9049,30.923,822582.0
2021-09-21 12:10:00,34.11,34.16,34.1,34.13,107217.0,30.923,30.9683,30.9139,30.9411,107217.0
2021-09-21 12:20:00,34.13,34.14,34.09,34.12,464339.0,30.9411,30.9502,30.9049,30.9321,464339.0
2021-09-21 12:30:00,34.12,34.16,34.08,34.12,94000.0,30.9321,30.9683,30.8958,30.9321,94000.0
2021-09-21 12:40:00,34.12,34.14,34.08,34.12,520055.0,30.9321,30.9502,30.8958,30.9321,520055.0
2021-09-21 12:50:00,34.12,34.13,34.06,34.09,191031.0,30.9321,30.9411,30.8777,30.9049,191031.0
2021-09-21 13:00:00,34.09,34.1,34.01,34.02,82136.0,30.9049,30.9139,30.8323,30.8414,82136.0
2021-09-21 13:10:00,34.02,34.02,33.98,34.02,119846.0,30.8414,30.8414,30.8051,30.8414,119846.0
2021-09-21 13:20:00,34.01,34.01,33.9,33.97,181175.0,30.8323,30.8323,30.7326,30.7961,181175.0
2021-09-21 13:30:00,33.97,33.97,33.9,33.91,39332.0,30.7961,30.7961,30.7326,30.7417,39332.0
2021-09-21 13:40:00,33.91,33.95,33.88,33.91,178407.0,30.7417,30.778,30.7145,30.7417,178407.0
2021-09-21 13:50:00,33.9,33.91,33.82,33.87,82639.0,30.7326,30.7417,30.6601,30.7054,82639.0
2021-09-21 14:00:00,33.87,33.9,33.84,33.9,35864.0,30.7054,30.7326,30.6782,30.7326,35864.0
2021-09-21 14:10:00,33.9,33.94,33.87,33.91,40749.0,30.7326,30.7689,30.7054,30.7417,40749.0
2021-09-21 14:20:00,33.91,33.92,33.88,33.9,88796.0,30.7417,30.7508,30.7145,30.7326,88796.0
2021-09-21 14:30:00,33.89,33.96,33.88,33.94,31687.0,30.7236,30.787,30.7145,30.7689,31687.0
2021-09-21 14:40:00,33.95,33.97,33.93,33.95,33898.0,30.778,30.7961,30.7598,30.778,33898.0
2021-09-21 14:50:00,33.95,34.01,33.95,33.97,58378.0,30.778,30.8323,30.778,30.7961,58378.0
2021-09-21 15:00:00,33.97,34.06,33.96,34.05,51525.0,30.7961,30.8777,30.787,30.8686,51525.0
2021-09-21 15:10:00,34.05,34.08,34.03,34.05,54884.0,30.8686,30.8958,30.8505,30.8686,54884.0
2021-09-21 15:20:00,34.05,34.08,34.03,34.05,60192.0,30.8686,30.8958,30.8505,30.8686,60192.0
2021-09-21 15:30:00,34.05,34.06,34.01,34.02,132136.0,30.8686,30.8777,30.8323,30.8414,132136.0
2021-09-21 15:40:00,34.02,34.1,34.0,34.02,282983.0,30.8414,30.9139,30.8233,30.8414,282983.0
2021-09-21 15:50:00,34.02,34.07,33.96,33.99,464717.0,30.8414,30.8867,30.787,30.8142,464717.0
2021-09-22 09:30:00,34.0,34.12,33.93,34.07,195352.0,30.8233,30.9321,30.7598,30.8867,195352.0
2021-09-22 09:40:00,34.07,34.11,34.02,34.06,83247.0,30.8867,30.923,30.8414,30.8777,83247.0
2021-09-22 09:50:00,34.06,34.23,34.05,34.23,118302.0,30.8777,31.0318,30.8686,31.0318,118302.0
2021-09-22 10:00:00,34.24,34.29,34.14,34.21,846279.0,31.0409,31.0862,30.9502,31.0137,846279.0
2021-09-22 10:10:00,34.22,34.26,34.17,34.23,154829.0,31.0227,31.059,30.9774,31.0318,154829.0
2021-09-22 10:20:00,34.22,34.25,34.19,34.22,152092.0,31.0227,31.0499,30.9955,31.0227,152092.0
2021-09-22 10:30:00,34.22,34.27,34.21,34.24,145129.0,31.0227,31.0681,31.0137,31.0409,145129.0
2021-09-22 10:40:00,34.23,34.26,34.18,34.22,346230.0,31.0318,31.059,30.9865,31.0227,346230.0
2021-09-22 10:50:00,34.22,34.27,34.19,34.25,233439.0,31.0227,31.0681,30.9955,31.0499,233439.0
2021-09-22 11:00:00,34.25,34.36,34.23,34.28,401883.0,31.0499,31.1496,31.0318,31.0771,401883.0
2021-09-22 11:10:00,34.28,34.42,34.26,34.38,942042.0,31.0771,31.204,31.059,31.1678,942042.0
2021-09-22 11:20:00,34.38,34.43,34.36,34.39,198852.0,31.1678,31.2131,31.1496,31.1768,198852.0
2021-09-22 11:30:00,34.39,34.4,34.29,34.3,328726.0,31.1768,31.1859,31.0862,31.0953,328726.0
2021-09-22 11:40:00,34.31,34.4,34.27,34.38,426162.0,31.1043,31.1859,31.0681,31.1678,426162.0
2021-09-22 11:50:00,34.38,34.45,34.36,34.4,98436.0,31.1678,31.2312,31.1496,31.1859,98436.0
2021-09-22 12:00:00,34.39,34.41,34.38,34.4,82672.0,31.1768,31.195,31.1678,31.1859,82672.0
2021-09-22 12:10:00,34.4,34.41,34.35,34.38,119880.0,31.1859,31.195,31.1406,31.1678,119880.0
2021-09-22 12:20:00,34.38,34.4,34.35,34.36,61386.0,31.1678,31.1859,31.1406,31.1496,61386.0
2021-09-22 12:30:00,34.36,34.4,34.35,34.4,71784.0,31.1496,31.1859,31.1406,31.1859,71784.0
2021-09-22 12:40:00,34.4,34.47,34.39,34.41,68330.0,31.1859,31.2494,31.1768,31.195,68330.0
2021-09-22 12:50:00,34.41,34.44,34.41,34.43,49209.0,31.195,31.2222,31.195,31.2131,49209.0
2021-09-22 13:00:00,34.43,34.44,34.36,34.37,78223.0,31.2131,31.2222,31.1496,31.1587,78223.0
2021-09-22 13:10:00,34.37,34.42,34.33,34.4,1114131.0,31.1587,31.204,31.1224,31.1859,1114131.0
2021-09-22 13:20:00,34.41,34.46,34.37,34.39,107862.0,31.195,31.2403,31.1587,31.1768,107862.0
2021-09-22 13:30:00,34.38,34.4,34.34,34.38,79801.0,31.1678,31.1859,31.1315,31.1678,79801.0
2021-09-22 13:40:00,34.38,34.38,34.33,34.35,68723.0,31.1678,31.1678,31.1224,31.1406,68723.0
2021-09-22 13:50:00,34.34,34.34,34.28,34.34,87341.0,31.1315,31.1315,31.0771,31.1315,87341.0
2021-09-22 14:00:00,34.33,34.36,34.25,34.34,130330.0,31.1224,31.1496,31.0499,31.1315,130330.0
2021-09-22 14:10:00,34.35,34.4,34.33,34.34,108304.0,31.1406,31.1859,31.1224,31.1315,108304.0
2021-09-22 14:20:00,34.35,34.36,34.32,34.36,48801.0,31.1406,31.1496,31.1134,31.1496,48801.0
2021-09-22 14:30:00,34.37,34.38,34.29,34.3,105536.0,31.1587,31.1678,31.0862,31.0953,105536.0
2021-09-22 14:40:00,34.29,34.3,34.24,34.26,96626.0,31.0862,31.0953,31.0409,31.059,96626.0
2021-09-22 14:50:00,34.26,34.29,34.23,34.26,93216.0,31.059,31.0862,31.0318,31.059,93216.0
2021-09-22 15:00:00,34.27,34.31,34.24,34.3,86018.0,31.0681,31.1043,31.0409,31.0953,86018.0
2021-09-22 15:10:00,34.3,34.34,34.29,34.32,165864.0,31.0953,31.1315,31.0862,31.1134,165864.0
2021-09-22 15:20:00,34.32,34.32,34.27,34.29,108729.0,31.1134,31.1134,31.0681,31.0862,108729.0
2021-09-22 15:30:00,34.29,34.3,34.22,34.28,114765.0,31.0862,31.0953,31.0227,31.0771,114765.0
2021-09-22 15:40:00,34.29,34.29,34.23,34.24,171313.0,31.0862,31.0862,31.0318,31.0409,171313.0
2021-09-22 15:50:00,34.24,34.36,34.24,34.33,481482.0,31.0409,31.1496,31.0409,31.1224,481482.0
2021-09-23 09:30:00,34.41,34.47,34.29,34.4,369795.0,31.195,31.2494,31.0862,31.1859,369795.0
2021-09-23 09:40:00,34.4,34.45,34.38,34.41,89523.0,31.1859,31.2312,31.1678,31.195,89523.0
2021-09-23 09:50:00,34.41,34.44,34.37,34.38,149879.0,31.195,31.2222,31.1587,31.1678,149879.0
2021-09-23 10:00:00,34.38,34.41,34.32,34.36,223198.0,31.1678,31.195,31.1134,31.1496,223198.0
2021-09-23 10:10:00,34.35,34.42,34.34,34.36,138954.0,31.1406,31.204,31.1315,31.1496,138954.0
2021-09-23 10:20:00,34.36,34.37,34.33,34.34,46145.0,31.1496,31.1587,31.1224,31.1315,46145.0
2021-09-23 10:30:00,34.33,34.4,34.31,34.37,89015.0,31.1224,31.1859,31.1043,31.1587,89015.0
2021-09-23 10:40:00,34.37,34.37,34.31,34.33,43184.0,31.1587,31.1587,31.1043,31.1224,43184.0
2021-09-23 10:50:00,34.33,34.36,34.32,34.33,76274.0,31.1224,31.1496,31.1134,31.1224,76274.0
2021-09-23 11:00:00,34.33,34.33,34.27,34.3,53528.0,31.1224,31.1224,31.0681,31.0953,53528.0
2021-09-23 11:10:00,34.3,34.31,34.23,34.23,70464.0,31.0953,31.1043,31.0318,31.0318,70464.0
2021-09-23 11:20:00,34.23,34.24,34.21,34.23,70862.0,31.0318,31.0409,31.0137,31.0318,70862.0
2021-09-23 11:30:00,34.23,34.28,34.22,34.27,60224.0,31.0318,31.0771,31.0227,31.0681,60224.0
2021-09-23 11:40:00,34.27,34.32,34.25,34.3,171448.0,31.0681,31.1134,31.0499,31.0953,171448.0
2021-09-23 11:50:00,34.3,34.36,34.28,34.36,102812.0,31.0953,31.1496,31.0771,31.1496,102812.0
2021-09-23 12:00:00,34.36,34.38,34.31,34.32,68767.0,31.1496,31.1678,31.1043,31.1134,68767.0
2021-09-23 12:10:00,34.32,34.33,34.31,34.33,27852.0,31.1134,31.1224,31.1043,31.1224,27852.0
2021-09-23 12:20:00,34.33,34.37,34.31,34.37,89412.0,31.1224,31.1587,31.1043,31.1587,89412.0
2021-09-23 12:30:00,34.37,34.4,34.36,34.37,37625.0,31.1587,31.1859,31.1496,31.1587,37625.0
2021-09-23 12:40:00,34.37,34.37,34.35,34.36,22818.0,31.1587,31.1587,31.1406,31.1496,22818.0
2021-09-23 12:50:00,34.36,34.36,34.34,34.34,7988.0,31.1496,31.1496,31.1315,31.1315,7988.0
2021-09-23 13:00:00,34.34,34.38,34.33,34.38,52749.0,31.1315,31.1678,31.1224,31.1678,52749.0
2021-09-23 13:10:00,34.38,34.38,34.36,34.38,28651.0,31.1678,31.1678,31.1496,31.1678,28651.0
2021-09-23 13:20:00,34.38,34.38,34.35,34.36,17508.0,31.1678,31.1678,31.1406,31.1496,17508.0
2021-09-23 13:30:00,34.36,34.4,34.35,34.39,63507.0,31.1496,31.1859,31.1406,31.1768,63507.0
2021-09-23 13:40:00,34.39,34.4,34.38,34.39,48725.0,31.1768,31.1859,31.1678,31.1768,48725.0
2021-09-23 13:50:00,34.39,34.42,34.38,34.41,144193.0,31.1768,31.204,31.1678,31.195,144193.0
2021-09-23 14:00:00,34.41,34.41,34.35,34.38,128487.0,31.195,31.195,31.1406,31.1678,128487.0
2021-09-23 14:10:00,34.37,34.39,34.36,34.38,31861.0,31.1587,31.1768,31.1496,31.1678,31861.0
2021-09-23 14:20:00,34.38,34.39,34.37,34.39,71260.0,31.1678,31.1768,31.1587,31.1768,71260.0
2021-09-23 14:30:00,34.39,34.42,34.37,34.41,110349.0,31.1768,31.204,31.1587,31.195,110349.0
2021-09-23 14:40:00,34.41,34.41,34.38,34.39,54713.0,31.195,31.195,31.1678,31.1768,54713.0
2021-09-23 14:50:00,34.39,34.4,34.38,34.38,80019.0,31.1768,31.1859,31.1678,31.1678,80019.0
2021-09-23 15:00:00,34.39,34.42,34.38,34.39,260280.0,31.1768,31.204,31.1678,31.1768,260280.0
2021-09-23 15:10:00,34.39,34.4,34.35,34.37,95895.0,31.1768,31.1859,31.1406,31.1587,95895.0
2021-09-23 15:20:00,34.37,34.38,34.36,34.37,72055.0,31.1587,31.1678,31.1496,31.1587,72055.0
2021-09-23 15:30:00,34.37,34.4,34.35,34.4,134969.0,31.1587,31.1859,31.1406,31.1859,134969.0
2021-09-23 15:40:00,34.4,34.42,34.34,34.34,232692.0,31.1859,31.204,31.1315,31.1315,232692.0
2021-09-23 15:50:00,34.34,34.34,34.24,34.31,795384.0,31.1315,31.1315,31.0409,31.1043,795384.0
2021-09-24 09:30:00,34.26,34.28,34.12,34.27,159381.0,31.059,31.0771,30.9321,31.0681,159381.0
2021-09-24 09:40:00,34.26,34.31,34.2,34.26,222210.0,31.059,31.1043,31.0046,31.059,222210.0
2021-09-24 09:50:00,34.25,34.35,34.16,34.19,195310.0,31.0499,31.1406,30.9683,30.9955,195310.0
2021-09-24 10:00:00,34.19,34.25,34.16,34.16,163304.0,30.9955,31.0499,30.9683,30.9683,163304.0
2021-09-24 10:10:00,34.16,34.17,34.07,34.09,150345.0,30.9683,30.9774,30.8867,30.9049,150345.0
2021-09-24 10:20:00,34.09,34.1,33.98,33.99,142812.0,30.9049,30.9139,30.8051,30.8142,142812.0
2021-09-24 10:30:00,34.0,34.03,33.91,33.92,294451.0,30.8233,30.8505,30.7417,30.7508,294451.0
2021-09-24 10:40:00,33.92,33.99,33.89,33.95,455553.0,30.7508,30.8142,30.7236,30.778,455553.0
2021-09-24 10:50:00,33.95,34.04,33.94,34.02,118626.0,30.778,30.8595,30.7689,30.8414,118626.0
2021-09-24 11:00:00,34.03,34.06,34.02,34.03,79741.0,30.8505,30.8777,30.8414,30.8505,79741.0
2021-09-24 11:10:00,34.03,34.04,33.98,34.01,124121.0,30.8505,30.8595,30.8051,30.8323,124121.0
2021-09-24 11:20:00,34.01,34.01,33.96,33.97,95334.0,30.8323,30.8323,30.787,30.7961,95334.0
2021-09-24 11:30:00,33.96,33.98,33.92,33.98,86662.0,30.787,30.8051,30.7508,30.8051,86662.0
2021-09-24 11:40:00,33.98,34.0,33.96,34.0,44618.0,30.8051,30.8233,30.787,30.8233,44618.0
2021-09-24 11:50:00,34.0,34.0,33.98,33.98,38463.0,30.8233,30.8233,30.8051,30.8051,38463.0
2021-09-24 12:00:00,33.98,33.99,33.93,33.93,31802.0,30.8051,30.8142,30.7598,30.7598,31802.0
2021-09-24 12:10:00,33.93,33.95,33.92,33.95,50357.0,30.7598,30.778,30.7508,30.778,50357.0
2021-09-24 12:20:00,33.95,33.96,33.93,33.94,35522.0,30.778,30.787,30.7598,30.7689,35522.0
2021-09-24 12:30:00,33.94,34.03,33.93,34.02,220783.0,30.7689,30.8505,30.7598,30.8414,220783.0
2021-09-24 12:40:00,34.02,34.11,34.0,34.03,246202.0,30.8414,30.923,30.8233,30.8505,246202.0
2021-09-24 12:50:00,34.02,34.03,33.98,34.01,97299.0,30.8414,30.8505,30.8051,30.8323,97299.0
2021-09-24 13:00:00,34.01,34.02,33.99,34.01,55692.0,30.8323,30.8414,30.8142,30.8323,55692.0
2021-09-24 13:10:00,34.01,34.01,33.98,34.0,80055.0,30.8323,30.8323,30.8051,30.8233,80055.0
2021-09-24 13:20:00,34.0,34.01,33.99,34.01,60240.0,30.8233,30.8323,30.8142,30.8323,60240.0
2021-09-24 13:30:00,34.01,34.01,33.98,33.98,49870.0,30.8323,30.8323,30.8051,30.8051,49870.0
2021-09-24 13:40:00,33.98,34.03,33.98,34.02,96086.0,30.8051,30.8505,30.8051,30.8414,96086.0
2021-09-24 13:50:00,34.02,34.03,33.99,33.99,63572.0,30.8414,30.8505,30.8142,30.8142,63572.0
2021-09-24 14:00:00,34.0,34.0,33.98,33.99,42441.0,30.8233,30.8233,30.8051,30.8142,42441.0
2021-09-24 14:10:00,33.99,33.99,33.97,33.98,49213.0,30.8142,30.8142,30.7961,30.8051,49213.0
2021-09-24 14:20:00,33.98,34.03,33.97,34.02,50777.0,30.8051,30.8505,30.7961,30.8414,50777.0
2021-09-24 14:30:00,34.02,34.02,34.01,34.02,8232.0,30.8414,30.8414,30.8323,30.8414,8232.0
2021-09-24 14:40:00,34.02,34.02,33.98,34.0,141486.0,30.8414,30.8414,30.8051,30.8233,141486.0
2021-09-24 14:50:00,34.0,34.01,33.99,34.0,65023.0,30.8233,30.8323,30.8142,30.8233,65023.0
2021-09-24 15:00:00,34.0,34.0,33.96,33.97,53966.0,30.8233,30.8233,30.787,30.7961,53966.0
2021-09-24 15:10:00,33.97,33.98,33.95,33.97,97179.0,30.7961,30.8051,30.778,30.7961,97179.0
2021-09-24 15:20:00,33.98,33.98,33.95,33.95,69790.0,30.8051,30.8051,30.778,30.778,69790.0
2021-09-24 15:30:00,33.95,33.97,33.91,33.91,333400.0,30.778,30.7961,30.7417,30.7417,333400.0
2021-09-24 15:40:00,33.92,33.92,33.88,33.9,302889.0,30.7508,30.7508,30.7145,30.7326,302889.0
2021-09-24 15:50:00,33.9,33.9,33.84,33.85,447094.0,30.7326,30.7326,30.6782,30.6873,447094.0
2021-09-27 09:30:00,33.78,34.14,33.77,34.14,186375.0,30.6238,30.9502,30.6148,30.9502,186375.0
2021-09-27 09:40:00,34.13,34.26,34.09,34.23,268841.0,30.9411,31.059,30.9049,31.0318,268841.0
2021-09-27 09:50:00,34.24,34.31,34.23,34.26,174913.0,31.0409,31.1043,31.0318,31.059,174913.0
2021-09-27 10:00:00,34.24,34.35,34.2,34.27,183130.0,31.0409,31.1406,31.0046,31.0681,183130.0
2021-09-27 10:10:00,34.27,34.28,34.16,34.2,267617.0,31.0681,31.0771,30.9683,31.0046,267617.0
2021-09-27 10:20:00,34.2,34.23,34.15,34.16,105991.0,31.0046,31.0318,30.9593,30.9683,105991.0
2021-09-27 10:30:00,34.16,34.23,34.15,34.19,165096.0,30.9683,31.0318,30.9593,30.9955,165096.0
2021-09-27 10:40:00,34.19,34.2,34.15,34.16,55557.0,30.9955,31.0046,30.9593,30.9683,55557.0
2021-09-27 10:50:00,34.15,34.17,34.11,34.15,62813.0,30.9593,30.9774,30.923,30.9593,62813.0
2021-09-27 11:00:00,34.15,34.21,34.14,34.15,91635.0,30.9593,31.0137,30.9502,30.9593,91635.0
2021-09-27 11:10:00,34.16,34.21,34.15,34.18,59932.0,30.9683,31.0137,30.9593,30.9865,59932.0
2021-09-27 11:20:00,34.17,34.19,34.11,34.12,30805.0,30.9774,30.9955,30.923,30.9321,30805.0
2021-09-27 11:30:00,34.12,34.19,34.08,34.09,105840.0,30.9321,30.9955,30.8958,30.9049,105840.0
2021-09-27 11:40:00,34.09,34.1,34.04,34.05,58955.0,30.9049,30.9139,30.8595,30.8686,58955.0
2021-09-27 11:50:00,34.05,34.09,34.04,34.07,159583.0,30.8686,30.9049,30.8595,30.8867,159583.0
2021-09-27 12:00:00,34.07,34.13,34.05,34.06,171394.0,30.8867,30.9411,30.8686,30.8777,171394.0
2021-09-27 12:10:00,34.05,34.09,34.04,34.09,102652.0,30.8686,30.9049,30.8595,30.9049,102652.0
2021-09-27 12:20:00,34.09,34.13,34.08,34.11,48540.0,30.9049,30.9411,30.8958,30.923,48540.0
2021-09-27 12:30:00,34.11,34.11,34.05,34.05,27918.0,30.923,30.923,30.8686,30.8686,27918.0
2021-09-27 12:40:00,34.06,34.06,34.03,34.04,42833.0,30.8777,30.8777,30.8505,30.8595,42833.0
2021-09-27 12:50:00,34.04,34.05,34.03,34.04,34118.0,30.8595,30.8686,30.8505,30.8595,34118.0
2021-09-27 13:00:00,34.04,34.11,34.0,34.09,1424420.0,30.8595,30.923,30.8233,30.9049,1424420.0
2021-09-27 13:10:00,34.09,34.14,34.07,34.12,136421.0,30.9049,30.9502,30.8867,30.9321,136421.0
2021-09-27 13:20:00,34.12,34.13,34.08,34.09,71793.0,30.9321,30.9411,30.8958,30.9049,71793.0
2021-09-27 13:30:00,34.09,34.13,34.08,34.09,89879.0,30.9049,30.9411,30.8958,30.9049,89879.0
2021-09-27 13:40:00,34.09,34.11,34.08,34.11,38124.0,30.9049,30.923,30.8958,30.923,38124.0
2021-09-27 13:50:00,34.1,34.11,34.08,34.09,59781.0,30.9139,30.923,30.8958,30.9049,59781.0
2021-09-27 14:00:00,34.09,34.1,34.07,34.08,32735.0,30.9049,30.9139,30.8867,30.8958,32735.0
2021-09-27 14:10:00,34.09,34.1,34.03,34.1,146748.0,30.9049,30.9139,30.8505,30.9139,146748.0
2021-09-27 14:20:00,34.09,34.1,34.05,34.08,46915.0,30.9049,30.9139,30.8686,30.8958,46915.0
2021-09-27 14:30:00,34.08,34.1,34.07,34.08,38362.0,30.8958,30.9139,30.8867,30.8958,38362.0
2021-09-27 14:40:00,34.08,34.09,34.05,34.05,38717.0,30.8958,30.9049,30.8686,30.8686,38717.0
2021-09-27 14:50:00,34.05,34.06,34.03,34.04,38912.0,30.8686,30.8777,30.8505,30.8595,38912.0
2021-09-27 15:00:00,34.05,34.05,34.03,34.05,28845.0,30.8686,30.8686,30.8505,30.8686,28845.0
2021-09-27 15:10:00,34.05,34.06,34.04,34.04,52756.0,30.8686,30.8777,30.8595,30.8595,52756.0
2021-09-27 15:20:00,34.04,34.05,33.99,34.01,89189.0,30.8595,30.8686,30.8142,30.8323,89189.0
2021-09-27 15:30:00,34.01,34.06,34.0,34.02,111743.0,30.8323,30.8777,30.8233,30.8414,111743.0
2021-09-27 15:40:00,34.02,34.02,33.99,34.0,105016.0,30.8414,30.8414,30.8142,30.8233,105016.0
2021-09-27 15:50:00,34.0,34.01,33.98,34.0,305734.0,30.8233,30.8323,30.8051,30.8233,305734.0
2021-09-28 09:30:00,33.84,33.98,33.74,33.88,131955.0,30.6782,30.8051,30.5876,30.7145,131955.0
2021-09-28 09:40:00,33.88,33.94,33.8,33.86,133644.0,30.7145,30.7689,30.642,30.6964,133644.0
2021-09-28 09:50:00,33.86,33.94,33.84,33.9,274933.0,30.6964,30.7689,30.6782,30.7326,274933.0
2021-09-28 10:00:00,33.9,34.01,33.88,33.98,168465.0,30.7326,30.8323,30.7145,30.8051,168465.0
2021-09-28 10:10:00,33.98,34.01,33.84,33.88,156605.0,30.8051,30.8323,30.6782,30.7145,156605.0
2021-09-28 10:20:00,33.88,33.93,33.84,33.92,74804.0,30.7145,30.7598,30.6782,30.7508,74804.0
2021-09-28 10:30:00,33.91,33.91,33.77,33.8,75906.0,30.7417,30.7417,30.6148,30.642,75906.0
2021-09-28 10:40:00,33.8,33.88,33.8,33.88,62470.0,30.642,30.7145,30.642,30.7145,62470.0
2021-09-28 10:50:00,33.88,33.89,33.8,33.84,77980.0,30.7145,30.7236,30.642,30.6782,77980.0
2021-09-28 11:00:00,33.85,33.89,33.83,33.86,82159.0,30.6873,30.7236,30.6692,30.6964,82159.0
2021-09-28 11:10:00,33.86,33.87,33.82,33.86,71832.0,30.6964,30.7054,30.6601,30.6964,71832.0
2021-09-28 11:20:00,33.86,33.87,33.82,33.84,43808.0,30.6964,30.7054,30.6601,30.6782,43808.0
2021-09-28 11:30:00,33.83,33.96,33.83,33.95,110038.0,30.6692,30.787,30.6692,30.778,110038.0
2021-09-28 11:40:00,33.95,33.96,33.9,33.94,78178.0,30.778,30.787,30.7326,30.7689,78178.0
2021-09-28 11:50:00,33.94,34.02,33.93,34.02,97245.0,30.7689,30.8414,30.7598,30.8414,97245.0
2021-09-28 12:00:00,34.02,34.02,33.92,33.99,217012.0,30.8414,30.8414,30.7508,30.8142,217012.0
2021-09-28 12:10:00,33.98,33.98,33.9,33.91,69277.0,30.8051,30.8051,30.7326,30.7417,69277.0
2021-09-28 12:20:00,33.9,33.97,33.9,33.94,67108.0,30.7326,30.7961,30.7326,30.7689,67108.0
2021-09-28 12:30:00,33.94,33.94,33.84,33.87,53040.0,30.7689,30.7689,30.6782,30.7054,53040.0
2021-09-28 12:40:00,33.87,33.87,33.8,33.83,127237.0,30.7054,30.7054,30.642,30.6692,127237.0
2021-09-28 12:50:00,33.83,33.85,33.8,33.83,55060.0,30.6692,30.6873,30.642,30.6692,55060.0
2021-09-28 13:00:00,33.82,33.91,33.82,33.91,87734.0,30.6601,30.7417,30.6601,30.7417,87734.0
2021-09-28 13:10:00,33.9,33.96,33.89,33.95,49865.0,30.7326,30.787,30.7236,30.778,49865.0
2021-09-28 13:20:00,33.96,34.01,33.95,34.01,86393.0,30.787,30.8323,30.778,30.8323,86393.0
2021-09-28 13:30:00,34.0,34.03,33.96,34.01,80320.0,30.8233,30.8505,30.787,30.8323,80320.0
2021-09-28 13:40:00,34.01,34.03,33.99,34.02,58058.0,30.8323,30.8505,30.8142,30.8414,58058.0
2021-09-28 13:50:00,34.02,34.05,33.98,33.98,68831.0,30.8414,30.8686,30.8051,30.8051,68831.0
2021-09-28 14:00:00,33.98,34.02,33.98,34.02,39960.0,30.8051,30.8414,30.8051,30.8414,39960.0
2021-09-28 14:10:00,34.02,34.08,33.98,34.08,101647.0,30.8414,30.8958,30.8051,30.8958,101647.0
2021-09-28 14:20:00,34.08,34.1,34.04,34.1,159663.0,30.8958,30.9139,30.8595,30.9139,159663.0
2021-09-28 14:30:00,34.09,34.1,34.04,34.05,163935.0,30.9049,30.9139,30.8595,30.8686,163935.0
2021-09-28 14:40:00,34.05,34.14,34.04,34.11,187098.0,30.8686,30.9502,30.8595,30.923,187098.0
2021-09-28 14:50:00,34.11,34.16,34.09,34.09,388308.0,30.923,30.9683,30.9049,30.9049,388308.0
2021-09-28 15:00:00,34.09,34.17,34.05,34.14,1231980.0,30.9049,30.9774,30.8686,30.9502,1231980.0
2021-09-28 15:10:00,34.14,34.17,34.11,34.12,477851.0,30.9502,30.9774,30.923,30.9321,477851.0
2021-09-28 15:20:00,34.11,34.16,34.07,34.09,208058.0,30.923,30.9683,30.8867,30.9049,208058.0
2021-09-28 15:30:00,34.09,34.13,34.03,34.09,280912.0,30.9049,30.9411,30.8505,30.9049,280912.0
2021-09-28 15:40:00,34.08,34.12,34.04,34.04,929431.0,30.8958,30.9321,30.8595,30.8595,929431.0
2021-09-28 15:50:00,34.03,34.11,34.0,34.03,1675726.0,30.8505,30.923,30.8233,30.8505,1675726.0
2021-09-29 09:30:00,34.08,34.21,33.95,34.19,118731.0,30.8958,31.0137,30.778,30.9955,118731.0
2021-09-29 09:40:00,34.18,34.39,34.18,34.32,225904.0,30.9865,31.1768,30.9865,31.1134,225904.0
2021-09-29 09:50:00,34.32,34.47,34.31,34.46,156408.0,31.1134,31.2494,31.1043,31.2403,156408.0
2021-09-29 10:00:00,34.45,34.5,34.39,34.45,169304.0,31.2312,31.2766,31.1768,31.2312,169304.0
2021-09-29 10:10:00,34.45,34.5,34.39,34.45,259172.0,31.2312,31.2766,31.1768,31.2312,259172.0
2021-09-29 10:20:00,34.45,34.51,34.44,34.47,213935.0,31.2312,31.2856,31.2222,31.2494,213935.0
2021-09-29 10:30:00,34.47,34.51,34.41,34.48,284779.0,31.2494,31.2856,31.195,31.2584,284779.0
2021-09-29 10:40:00,34.48,34.73,34.46,34.69,202814.0,31.2584,31.4851,31.2403,31.4488,202814.0
2021-09-29 10:50:00,34.69,34.76,34.65,34.75,228363.0,31.4488,31.5123,31.4125,31.5032,228363.0
2021-09-29 11:00:00,34.75,34.89,34.72,34.83,389441.0,31.5032,31.6301,31.476,31.5757,389441.0
2021-09-29 11:10:00,34.83,34.87,34.75,34.86,151500.0,31.5757,31.612,31.5032,31.6029,151500.0
2021-09-29 11:20:00,34.86,34.95,34.84,34.94,300000.0,31.6029,31.6845,31.5848,31.6755,300000.0
2021-09-29 11:30:00,34.94,35.01,34.92,34.98,315375.0,31.6755,31.7389,31.6573,31.7117,315375.0
2021-09-29 11:40:00,34.98,34.98,34.88,34.93,185406.0,31.7117,31.7117,31.6211,31.6664,185406.0
2021-09-29 11:50:00,34.93,34.96,34.9,34.9,137100.0,31.6664,31.6936,31.6392,31.6392,137100.0
2021-09-29 12:00:00,34.91,34.94,34.86,34.89,357042.0,31.6483,31.6755,31.6029,31.6301,357042.0
2021-09-29 12:10:00,34.88,34.89,34.8,34.84,128538.0,31.6211,31.6301,31.5485,31.5848,128538.0
2021-09-29 12:20:00,34.84,34.86,34.81,34.84,180492.0,31.5848,31.6029,31.5576,31.5848,180492.0
2021-09-29 12:30:00,34.83,34.91,34.83,34.89,235969.0,31.5757,31.6483,31.5757,31.6301,235969.0
2021-09-29 12:40:00,34.89,34.89,34.83,34.86,78348.0,31.6301,31.6301,31.5757,31.6029,78348.0
2021-09-29 12:50:00,34.86,34.89,34.78,34.8,155900.0,31.6029,31.6301,31.5304,31.5485,155900.0
2021-09-29 13:00:00,34.79,34.81,34.72,34.76,116361.0,31.5395,31.5576,31.476,31.5123,116361.0
2021-09-29 13:10:00,34.76,34.79,34.74,34.77,66893.0,31.5123,31.5395,31.4941,31.5213,66893.0
2021-09-29 13:20:00,34.77,34.77,34.7,34.75,167510.0,31.5213,31.5213,31.4579,31.5032,167510.0
2021-09-29 13:30:00,34.75,34.75,34.67,34.72,92718.0,31.5032,31.5032,31.4307,31.476,92718.0
2021-09-29 13:40:00,34.72,34.77,34.7,34.77,58697.0,31.476,31.5213,31.4579,31.5213,58697.0
2021-09-29 13:50:00,34.77,34.78,34.72,34.75,111577.0,31.5213,31.5304,31.476,31.5032,111577.0
2021-09-29 14:00:00,34.75,34.8,34.74,34.8,84948.0,31.5032,31.5485,31.4941,31.5485,84948.0
2021-09-29 14:10:00,34.8,34.83,34.76,34.77,162344.0,31.5485,31.5757,31.5123,31.5213,162344.0
2021-09-29 14:20:00,34.77,34.78,34.73,34.73,236157.0,31.5213,31.5304,31.4851,31.4851,236157.0
2021-09-29 14:30:00,34.74,34.8,34.74,34.8,67507.0,31.4941,31.5485,31.4941,31.5485,67507.0
2021-09-29 14:40:00,34.8,34.83,34.78,34.8,86906.0,31.5485,31.5757,31.5304,31.5485,86906.0
2021-09-29 14:50:00,34.8,34.84,34.79,34.8,82008.0,31.5485,31.5848,31.5395,31.5485,82008.0
2021-09-29 15:00:00,34.8,34.82,34.75,34.77,93476.0,31.5485,31.5667,31.5032,31.5213,93476.0
2021-09-29 15:10:00,34.77,34.78,34.73,34.73,112196.0,31.5213,31.5304,31.4851,31.4851,112196.0
2021-09-29 15:20:00,34.73,34.74,34.7,34.73,159718.0,31.4851,31.4941,31.4579,31.4851,159718.0
2021-09-29 15:30:00,34.73,34.73,34.71,34.73,113913.0,31.4851,31.4851,31.4669,31.4851,113913.0
2021-09-29 15:40:00,34.73,34.73,34.66,34.7,300067.0,31.4851,31.4851,31.4216,31.4579,300067.0
2021-09-29 15:50:00,34.7,34.7,34.61,34.64,616286.0,31.4579,31.4579,31.3763,31.4035,616286.0
2021-09-30 09:30:00,34.59,34.71,34.52,34.62,122247.0,31.5303,31.6397,31.4665,31.5576,122247.0
2021-09-30 09:40:00,34.61,34.64,34.47,34.5,122865.0,31.5485,31.5759,31.4209,31.4482,122865.0
2021-09-30 09:50:00,34.5,34.63,34.49,34.5,112937.0,31.4482,31.5667,31.4391,31.4482,112937.0
2021-09-30 10:00:00,34.5,34.53,34.35,34.38,113369.0,31.4482,31.4756,31.3115,31.3389,113369.0
2021-09-30 10:10:00,34.38,34.48,34.36,34.46,145304.0,31.3389,31.43,31.3206,31.4118,145304.0
2021-09-30 10:20:00,34.46,34.51,34.4,34.51,303061.0,31.4118,31.4574,31.3571,31.4574,303061.0
2021-09-30 10:30:00,34.5,34.52,34.46,34.51,135579.0,31.4482,31.4665,31.4118,31.4574,135579.0
2021-09-30 10:40:00,34.5,34.52,34.45,34.47,137510.0,31.4482,31.4665,31.4027,31.4209,137510.0
2021-09-30 10:50:00,34.47,34.47,34.4,34.47,115237.0,31.4209,31.4209,31.3571,31.4209,115237.0
2021-09-30 11:00:00,34.46,34.49,34.42,34.45,91308.0,31.4118,31.4391,31.3753,31.4027,91308.0
2021-09-30 11:10:00,34.46,34.55,34.46,34.54,103110.0,31.4118,31.4938,31.4118,31.4847,103110.0
2021-09-30 11:20:00,34.54,34.56,34.5,34.54,189292.0,31.4847,31.5029,31.4482,31.4847,189292.0
2021-09-30 11:30:00,34.53,34.54,34.45,34.46,152651.0,31.4756,31.4847,31.4027,31.4118,152651.0
2021-09-30 11:40:00,34.47,34.47,34.41,34.44,141225.0,31.4209,31.4209,31.3662,31.3935,141225.0
2021-09-30 11:50:00,34.44,34.5,34.43,34.5,86825.0,31.3935,31.4482,31.3844,31.4482,86825.0
2021-09-30 12:00:00,34.5,34.52,34.4,34.4,72221.0,31.4482,31.4665,31.3571,31.3571,72221.0
2021-09-30 12:10:00,34.4,34.44,34.36,34.42,69179.0,31.3571,31.3935,31.3206,31.3753,69179.0
2021-09-30 12:20:00,34.42,34.44,34.39,34.41,68922.0,31.3753,31.3935,31.348,31.3662,68922.0
2021-09-30 12:30:00,34.41,34.48,34.38,34.44,97946.0,31.3662,31.43,31.3389,31.3935,97946.0
2021-09-30 12:40:00,34.44,34.44,34.4,34.43,94086.0,31.3935,31.3935,31.3571,31.3844,94086.0
2021-09-30 12:50:00,34.42,34.44,34.4,34.41,215651.0,31.3753,31.3935,31.3571,31.3662,215651.0
2021-09-30 13:00:00,34.41,34.5,34.41,34.5,64380.0,31.3662,31.4482,31.3662,31.4482,64380.0
2021-09-30 13:10:00,34.5,34.53,34.47,34.51,52382.0,31.4482,31.4756,31.4209,31.4574,52382.0
2021-09-30 13:20:00,34.51,34.51,34.42,34.44,68482.0,31.4574,31.4574,31.3753,31.3935,68482.0
2021-09-30 13:30:00,34.43,34.46,34.41,34.45,98054.0,31.3844,31.4118,31.3662,31.4027,98054.0
2021-09-30 13:40:00,34.45,34.47,34.44,34.45,50202.0,31.4027,31.4209,31.3935,31.4027,50202.0
2021-09-30 13:50:00,34.45,34.46,34.44,34.45,54903.0,31.4027,31.4118,31.3935,31.4027,54903.0
2021-09-30 14:00:00,34.45,34.53,34.45,34.52,63118.0,31.4027,31.4756,31.4027,31.4665,63118.0
2021-09-30 14:10:00,34.52,34.53,34.49,34.51,98919.0,31.4665,31.4756,31.4391,31.4574,98919.0
2021-09-30 14:20:00,34.5,34.54,34.47,34.54,111280.0,31.4482,31.4847,31.4209,31.4847,111280.0
2021-09-30 14:30:00,34.54,34.59,34.53,34.55,63382.0,31.4847,31.5303,31.4756,31.4938,63382.0
2021-09-30 14:40:00,34.55,34.6,34.55,34.58,46469.0,31.4938,31.5394,31.4938,31.5212,46469.0
2021-09-30 14:50:00,34.58,34.61,34.53,34.53,113832.0,31.5212,31.5485,31.4756,31.4756,113832.0
2021-09-30 15:00:00,34.54,34.58,34.53,34.57,100657.0,31.4847,31.5212,31.4756,31.512,100657.0
2021-09-30 15:10:00,34.57,34.61,34.55,34.59,53613.0,31.512,31.5485,31.4938,31.5303,53613.0
2021-09-30 15:20:00,34.59,34.59,34.5,34.51,104400.0,31.5303,31.5303,31.4482,31.4574,104400.0
2021-09-30 15:30:00,34.5,34.53,34.38,34.39,104197.0,31.4482,31.4756,31.3389,31.348,104197.0
2021-09-30 15:40:00,34.39,34.4,34.34,34.36,119103.0,31.348,31.3571,31.3024,31.3206,119103.0
2021-09-30 15:50:00,34.36,34.36,34.15,34.17,719932.0,31.3206,31.3206,31.1292,31.1474,719932.0
2021-10-01 09:30:00,35.08,35.09,34.93,34.95,260696.0,31.9769,31.986,31.8402,31.8584,260696.0
2021-10-01 09:40:00,34.94,35.1,34.9,35.07,467906.0,31.8493,31.9952,31.8129,31.9678,467906.0
2021-10-01 09:50:00,35.06,35.07,34.9,35.01,351842.0,31.9587,31.9678,31.8129,31.9131,351842.0
2021-10-01 10:00:00,35.01,35.24,34.97,35.22,458675.0,31.9131,32.1228,31.8767,32.1045,458675.0
2021-10-01 10:10:00,35.22,35.26,35.07,35.1,322586.0,32.1045,32.141,31.9678,31.9952,322586.0
2021-10-01 10:20:00,35.1,35.1,33.64,34.66,2117806.0,31.9952,31.9952,30.6643,31.5941,2117806.0
2021-10-01 10:30:00,34.65,34.68,34.3,34.32,916004.0,31.585,31.6123,31.2659,31.2842,916004.0
2021-10-01 10:40:00,34.31,34.32,33.68,33.76,739450.0,31.275,31.2842,30.7008,30.7737,739450.0
2021-10-01 10:50:00,33.76,34.03,33.73,33.86,418676.0,30.7737,31.0198,30.7463,30.8648,418676.0
2021-10-01 11:00:00,33.86,33.97,33.8,33.8,502484.0,30.8648,30.9651,30.8102,30.8102,502484.0
2021-10-01 11:10:00,33.8,34.08,33.77,33.98,292301.0,30.8102,31.0654,30.7828,30.9742,292301.0
2021-10-01 11:20:00,33.97,34.08,33.93,34.02,103253.0,30.9651,31.0654,30.9287,31.0107,103253.0
2021-10-01 11:30:00,34.01,34.02,33.93,33.99,105278.0,31.0016,31.0107,30.9287,30.9834,105278.0
2021-10-01 11:40:00,33.98,34.02,33.92,33.99,120847.0,30.9742,31.0107,30.9195,30.9834,120847.0
2021-10-01 11:50:00,33.99,33.99,33.89,33.95,116645.0,30.9834,30.9834,30.8922,30.9469,116645.0
2021-10-01 12:00:00,33.95,33.96,33.78,33.84,130238.0,30.9469,30.956,30.7919,30.8466,130238.0
2021-10-01 12:10:00,33.83,33.85,33.74,33.84,161502.0,30.8375,30.8557,30.7555,30.8466,161502.0
2021-10-01 12:20:00,33.84,33.9,33.82,33.83,85239.0,30.8466,30.9013,30.8284,30.8375,85239.0
2021-10-01 12:30:00,33.84,33.87,33.82,33.83,138183.0,30.8466,30.874,30.8284,30.8375,138183.0
2021-10-01 12:40:00,33.84,33.87,33.78,33.8,167404.0,30.8466,30.874,30.7919,30.8102,167404.0
2021-10-01 12:50:00,33.8,33.84,33.76,33.77,135101.0,30.8102,30.8466,30.7737,30.7828,135101.0
2021-10-01 13:00:00,33.77,33.81,33.74,33.8,149066.0,30.7828,30.8193,30.7555,30.8102,149066.0
2021-10-01 13:10:00,33.81,33.81,33.76,33.76,120101.0,30.8193,30.8193,30.7737,30.7737,120101.0
2021-10-01 13:20:00,33.76,33.78,33.71,33.76,121790.0,30.7737,30.7919,30.7281,30.7737,121790.0
2021-10-01 13:30:00,33.76,33.8,33.75,33.77,89760.0,30.7737,30.8102,30.7646,30.7828,89760.0
2021-10-01 13:40:00,33.77,33.8,33.76,33.78,115846.0,30.7828,30.8102,30.7737,30.7919,115846.0
2021-10-01 13:50:00,33.78,33.81,33.75,33.77,120015.0,30.7919,30.8193,30.7646,30.7828,120015.0
2021-10-01 14:00:00,33.77,33.77,33.6,33.61,227353.0,30.7828,30.7828,30.6278,30.637,227353.0
2021-10-01 14:10:00,33.61,33.69,33.6,33.68,159720.0,30.637,30.7099,30.6278,30.7008,159720.0
2021-10-01 14:20:00,33.68,33.7,33.63,33.64,93671.0,30.7008,30.719,30.6552,30.6643,93671.0
2021-10-01 14:30:00,33.63,33.67,33.62,33.65,131931.0,30.6552,30.6917,30.6461,30.6734,131931.0
2021-10-01 14:40:00,33.65,33.66,33.52,33.53,106186.0,30.6734,30.6825,30.5549,30.564,106186.0
2021-10-01 14:50:00,33.52,33.55,33.47,33.48,121921.0,30.5549,30.5823,30.5093,30.5185,121921.0
2021-10-01 15:00:00,33.48,33.52,33.45,33.52,132153.0,30.5185,30.5549,30.4911,30.5549,132153.0
2021-10-01 15:10:00,33.52,33.6,33.51,33.59,214676.0,30.5549,30.6278,30.5458,30.6187,214676.0
2021-10-01 15:20:00,33.59,33.62,33.48,33.48,170751.0,30.6187,30.6461,30.5185,30.5185,170751.0
2021-10-01 15:30:00,33.48,33.49,33.28,33.29,330485.0,30.5185,30.5276,30.3362,30.3453,330485.0
2021-10-01 15:40:00,33.29,33.32,33.08,33.12,670663.0,30.3453,30.3726,30.1538,30.1903,670663.0
2021-10-01 15:50:00,33.12,33.29,33.12,33.2,1455134.0,30.1903,30.3453,30.1903,30.2632,1455134.0
2021-10-04 09:30:00,33.02,33.28,32.95,33.06,298030.0,30.0992,30.3362,30.0353,30.1356,298030.0
2021-10-04 09:40:00,33.05,33.09,32.87,32.92,171186.0,30.1265,30.163,29.9624,30.008,171186.0
2021-10-04 09:50:00,32.91,32.94,32.81,32.84,101705.0,29.9989,30.0262,29.9077,29.9351,101705.0
2021-10-04 10:00:00,32.83,32.94,32.81,32.93,142421.0,29.926,30.0262,29.9077,30.0171,142421.0
2021-10-04 10:10:00,32.93,33.07,32.91,33.06,394318.0,30.0171,30.1447,29.9989,30.1356,394318.0
2021-10-04 10:20:00,33.06,33.13,33.0,33.1,188384.0,30.1356,30.1994,30.0809,30.1721,188384.0
2021-10-04 10:30:00,33.1,33.14,32.93,32.94,234500.0,30.1721,30.2085,30.0171,30.0262,234500.0
2021-10-04 10:40:00,32.94,32.94,32.71,32.76,153177.0,30.0262,30.0262,29.8166,29.8622,153177.0
2021-10-04 10:50:00,32.77,32.8,32.7,32.71,67502.0,29.8713,29.8986,29.8075,29.8166,67502.0
2021-10-04 11:00:00,32.71,32.73,32.64,32.65,58839.0,29.8166,29.8348,29.7528,29.7619,58839.0
2021-10-04 11:10:00,32.65,32.72,32.63,32.69,56549.0,29.7619,29.8257,29.7437,29.7983,56549.0
2021-10-04 11:20:00,32.69,32.69,32.55,32.57,67614.0,29.7983,29.7983,29.6707,29.689,67614.0
2021-10-04 11:30:00,32.56,32.6,32.52,32.53,85794.0,29.6798,29.7163,29.6434,29.6525,85794.0
2021-10-04 11:40:00,32.53,32.58,32.5,32.55,98604.0,29.6525,29.6981,29.6252,29.6707,98604.0
2021-10-04 11:50:00,32.56,32.61,32.53,32.58,90596.0,29.6798,29.7254,29.6525,29.6981,90596.0
2021-10-04 12:00:00,32.58,32.63,32.54,32.62,92479.0,29.6981,29.7437,29.6616,29.7345,92479.0
2021-10-04 12:10:00,32.62,32.62,32.55,32.55,59560.0,29.7345,29.7345,29.6707,29.6707,59560.0
2021-10-04 12:20:00,32.55,32.58,32.5,32.55,69743.0,29.6707,29.6981,29.6252,29.6707,69743.0
2021-10-04 12:30:00,32.54,32.6,32.53,32.6,70891.0,29.6616,29.7163,29.6525,29.7163,70891.0
2021-10-04 12:40:00,32.59,32.61,32.57,32.59,87015.0,29.7072,29.7254,29.689,29.7072,87015.0
2021-10-04 12:50:00,32.59,32.7,32.58,32.65,262282.0,29.7072,29.8075,29.6981,29.7619,262282.0
2021-10-04 13:00:00,32.64,32.64,32.57,32.61,71042.0,29.7528,29.7528,29.689,29.7254,71042.0
2021-10-04 13:10:00,32.61,32.61,32.56,32.58,58558.0,29.7254,29.7254,29.6798,29.6981,58558.0
2021-10-04 13:20:00,32.58,32.59,32.48,32.48,50958.0,29.6981,29.7072,29.6069,29.6069,50958.0
2021-10-04 13:30:00,32.48,32.52,32.46,32.48,158210.0,29.6069,29.6434,29.5887,29.6069,158210.0
2021-10-04 13:40:00,32.47,32.53,32.45,32.52,80793.0,29.5978,29.6525,29.5796,29.6434,80793.0
2021-10-04 13:50:00,32.52,32.54,32.48,32.49,40450.0,29.6434,29.6616,29.6069,29.616,40450.0
2021-10-04 14:00:00,32.5,32.53,32.46,32.49,77803.0,29.6252,29.6525,29.5887,29.616,77803.0
2021-10-04 14:10:00,32.48,32.48,32.44,32.46,87952.0,29.6069,29.6069,29.5705,29.5887,87952.0
2021-10-04 14:20:00,32.46,32.53,32.46,32.52,78241.0,29.5887,29.6525,29.5887,29.6434,78241.0
2021-10-04 14:30:00,32.53,32.54,32.48,32.52,59557.0,29.6525,29.6616,29.6069,29.6434,59557.0
2021-10-04 14:40:00,32.52,32.58,32.47,32.57,70299.0,29.6434,29.6981,29.5978,29.689,70299.0
2021-10-04 14:50:00,32.56,32.58,32.53,32.57,255930.0,29.6798,29.6981,29.6525,29.689,255930.0
2021-10-04 15:00:00,32.57,32.61,32.51,32.52,108904.0,29.689,29.7254,29.6343,29.6434,108904.0
2021-10-04 15:10:00,32.52,32.53,32.46,32.47,112627.0,29.6434,29.6525,29.5887,29.5978,112627.0
2021-10-04 15:20:00,32.47,32.52,32.44,32.51,136042.0,29.5978,29.6434,29.5705,29.6343,136042.0
2021-10-04 15:30:00,32.51,32.63,32.5,32.59,200757.0,29.6343,29.7437,29.6252,29.7072,200757.0
2021-10-04 15:40:00,32.59,32.71,32.59,32.7,787229.0,29.7072,29.8166,29.7072,29.8075,787229.0
2021-10-04 15:50:00,32.69,32.74,32.56,32.72,1407568.0,29.7983,29.8439,29.6798,29.8257,1407568.0
2021-10-05 09:30:00,32.76,32.99,32.72,32.96,213069.0,29.8622,30.0718,29.8257,30.0445,213069.0
2021-10-05 09:40:00,32.97,33.11,32.94,33.09,151114.0,30.0536,30.1812,30.0262,30.163,151114.0
2021-10-05 09:50:00,33.08,33.24,33.08,33.24,207935.0,30.1538,30.2997,30.1538,30.2997,207935.0
2021-10-05 10:00:00,33.23,33.38,33.21,33.34,134740.0,30.2906,30.4273,30.2723,30.3908,134740.0
2021-10-05 10:10:00,33.34,33.34,33.26,33.27,110531.0,30.3908,30.3908,30.3179,30.327,110531.0
2021-10-05 10:20:00,33.27,33.39,33.26,33.37,113307.0,30.327,30.4364,30.3179,30.4182,113307.0
2021-10-05 10:30:00,33.37,33.43,33.36,33.42,162871.0,30.4182,30.4729,30.4091,30.4638,162871.0
2021-10-05 10:40:00,33.43,33.49,33.38,33.48,143472.0,30.4729,30.5276,30.4273,30.5185,143472.0
2021-10-05 10:50:00,33.48,33.49,33.44,33.46,120824.0,30.5185,30.5276,30.482,30.5002,120824.0
2021-10-05 11:00:00,33.47,33.51,33.43,33.51,86022.0,30.5093,30.5458,30.4729,30.5458,86022.0
2021-10-05 11:10:00,33.51,33.59,33.49,33.55,128007.0,30.5458,30.6187,30.5276,30.5823,128007.0
2021-10-05 11:20:00,33.55,33.63,33.53,33.63,182270.0,30.5823,30.6552,30.564,30.6552,182270.0
2021-10-05 11:30:00,33.63,33.66,33.59,33.59,121273.0,30.6552,30.6825,30.6187,30.6187,121273.0
2021-10-05 11:40:00,33.59,33.65,33.58,33.65,191323.0,30.6187,30.6734,30.6096,30.6734,191323.0
2021-10-05 11:50:00,33.65,33.73,33.63,33.72,120533.0,30.6734,30.7463,30.6552,30.7372,120533.0
2021-10-05 12:00:00,33.71,33.78,33.7,33.77,83398.0,30.7281,30.7919,30.719,30.7828,83398.0
2021-10-05 12:10:00,33.78,33.8,33.74,33.75,106990.0,30.7919,30.8102,30.7555,30.7646,106990.0
2021-10-05 12:20:00,33.76,33.76,33.69,33.73,134173.0,30.7737,30.7737,30.7099,30.7463,134173.0
2021-10-05 12:30:00,33.73,33.77,33.68,33.7,123369.0,30.7463,30.7828,30.7008,30.719,123369.0
2021-10-05 12:40:00,33.7,33.7,33.62,33.65,74337.0,30.719,30.719,30.6461,30.6734,74337.0
2021-10-05 12:50:00,33.64,33.64,33.57,33.61,34092.0,30.6643,30.6643,30.6005,30.637,34092.0
2021-10-05 13:00:00,33.61,33.62,33.57,33.6,56174.0,30.637,30.6461,30.6005,30.6278,56174.0
2021-10-05 13:10:00,33.6,33.62,33.57,33.59,33035.0,30.6278,30.6461,30.6005,30.6187,33035.0
2021-10-05 13:20:00,33.59,33.61,33.55,33.55,42322.0,30.6187,30.637,30.5823,30.5823,42322.0
2021-10-05 13:30:00,33.56,33.63,33.56,33.63,47832.0,30.5914,30.6552,30.5914,30.6552,47832.0
2021-10-05 13:40:00,33.63,33.65,33.6,33.62,33114.0,30.6552,30.6734,30.6278,30.6461,33114.0
2021-10-05 13:50:00,33.62,33.7,33.61,33.7,90406.0,30.6461,30.719,30.637,30.719,90406.0
2021-10-05 14:00:00,33.7,33.72,33.64,33.65,96639.0,30.719,30.7372,30.6643,30.6734,96639.0
2021-10-05 14:10:00,33.66,33.66,33.61,33.64,44431.0,30.6825,30.6825,30.637,30.6643,44431.0
2021-10-05 14:20:00,33.65,33.65,33.63,33.64,38804.0,30.6734,30.6734,30.6552,30.6643,38804.0
2021-10-05 14:30:00,33.64,33.69,33.62,33.63,54009.0,30.6643,30.7099,30.6461,30.6552,54009.0
2021-10-05 14:40:00,33.63,33.67,33.61,33.66,76074.0,30.6552,30.6917,30.637,30.6825,76074.0
2021-10-05 14:50:00,33.66,33.67,33.59,33.61,110115.0,30.6825,30.6917,30.6187,30.637,110115.0
2021-10-05 15:00:00,33.6,33.61,33.51,33.51,46141.0,30.6278,30.637,30.5458,30.5458,46141.0
2021-10-05 15:10:00,33.51,33.51,33.46,33.46,122711.0,30.5458,30.5458,30.5002,30.5002,122711.0
2021-10-05 15:20:00,33.47,33.49,33.41,33.45,110520.0,30.5093,30.5276,30.4547,30.4911,110520.0
2021-10-05 15:30:00,33.45,33.52,33.44,33.48,129443.0,30.4911,30.5549,30.482,30.5185,129443.0
2021-10-05 15:40:00,33.48,33.55,33.47,33.5,197862.0,30.5185,30.5823,30.5093,30.5367,197862.0
2021-10-05 15:50:00,33.5,33.51,33.39,33.43,657427.0,30.5367,30.5458,30.4364,30.4729,657427.0
2021-10-06 09:30:00,33.19,33.3,33.08,33.28,190309.0,30.2541,30.3544,30.1538,30.3362,190309.0
2021-10-06 09:40:00,33.29,33.35,33.26,33.34,165352.0,30.3453,30.4,30.3179,30.3908,165352.0
2021-10-06 09:50:00,33.34,33.43,33.29,33.42,224650.0,30.3908,30.4729,30.3453,30.4638,224650.0
2021-10-06 10:00:00,33.42,33.46,33.34,33.43,107892.0,30.4638,30.5002,30.3908,30.4729,107892.0
2021-10-06 10:10:00,33.42,33.55,33.4,33.51,130834.0,30.4638,30.5823,30.4455,30.5458,130834.0
2021-10-06 10:20:00,33.52,33.69,33.48,33.58,125550.0,30.5549,30.7099,30.5185,30.6096,125550.0
2021-10-06 10:30:00,33.59,33.6,33.51,33.56,157129.0,30.6187,30.6278,30.5458,30.5914,157129.0
2021-10-06 10:40:00,33.55,33.57,33.43,33.47,130242.0,30.5823,30.6005,30.4729,30.5093,130242.0
2021-10-06 10:50:00,33.47,33.5,33.41,33.45,283250.0,30.5093,30.5367,30.4547,30.4911,283250.0
2021-10-06 11:00:00,33.44,33.45,33.39,33.42,59566.0,30.482,30.4911,30.4364,30.4638,59566.0
2021-10-06 11:10:00,33.42,33.46,33.38,33.46,43161.0,30.4638,30.5002,30.4273,30.5002,43161.0
2021-10-06 11:20:00,33.46,33.46,33.37,33.41,79606.0,30.5002,30.5002,30.4182,30.4547,79606.0
2021-10-06 11:30:00,33.41,33.43,33.34,33.35,90210.0,30.4547,30.4729,30.3908,30.4,90210.0
2021-10-06 11:40:00,33.35,33.36,33.31,33.34,120305.0,30.4,30.4091,30.3635,30.3908,120305.0
2021-10-06 11:50:00,33.34,33.45,33.34,33.45,45185.0,30.3908,30.4911,30.3908,30.4911,45185.0
2021-10-06 12:00:00,33.45,33.46,33.35,33.35,33443.0,30.4911,30.5002,30.4,30.4,33443.0
2021-10-06 12:10:00,33.36,33.37,33.31,33.32,61896.0,30.4091,30.4182,30.3635,30.3726,61896.0
2021-10-06 12:20:00,33.32,33.32,33.28,33.29,26507.0,30.3726,30.3726,30.3362,30.3453,26507.0
2021-10-06 12:30:00,33.29,33.33,33.28,33.3,35868.0,30.3453,30.3817,30.3362,30.3544,35868.0
2021-10-06 12:40:00,33.3,33.35,33.27,33.3,73980.0,30.3544,30.4,30.327,30.3544,73980.0
2021-10-06 12:50:00,33.3,33.34,33.3,33.33,19817.0,30.3544,30.3908,30.3544,30.3817,19817.0
2021-10-06 13:00:00,33.34,33.35,33.28,33.29,56291.0,30.3908,30.4,30.3362,30.3453,56291.0
2021-10-06 13:10:00,33.29,33.37,33.28,33.37,51856.0,30.3453,30.4182,30.3362,30.4182,51856.0
2021-10-06 13:20:00,33.37,33.44,33.35,33.44,41721.0,30.4182,30.482,30.4,30.482,41721.0
2021-10-06 13:30:00,33.45,33.55,33.45,33.54,56345.0,30.4911,30.5823,30.4911,30.5732,56345.0
2021-10-06 13:40:00,33.53,33.62,33.51,33.6,70022.0,30.564,30.6461,30.5458,30.6278,70022.0
2021-10-06 13:50:00,33.6,33.65,33.57,33.64,110307.0,30.6278,30.6734,30.6005,30.6643,110307.0
2021-10-06 14:00:00,33.64,33.65,33.59,33.62,81982.0,30.6643,30.6734,30.6187,30.6461,81982.0
2021-10-06 14:10:00,33.63,33.69,33.62,33.68,76547.0,30.6552,30.7099,30.6461,30.7008,76547.0
2021-10-06 14:20:00,33.68,33.72,33.67,33.72,88462.0,30.7008,30.7372,30.6917,30.7372,88462.0
2021-10-06 14:30:00,33.72,33.73,33.65,33.71,102013.0,30.7372,30.7463,30.6734,30.7281,102013.0
2021-10-06 14:40:00,33.71,33.78,33.71,33.77,66138.0,30.7281,30.7919,30.7281,30.7828,66138.0
2021-10-06 14:50:00,33.77,33.77,33.72,33.73,85135.0,30.7828,30.7828,30.7372,30.7463,85135.0
2021-10-06 15:00:00,33.73,33.78,33.7,33.77,148186.0,30.7463,30.7919,30.719,30.7828,148186.0
2021-10-06 15:10:00,33.77,33.95,33.77,33.93,310683.0,30.7828,30.9469,30.7828,30.9287,310683.0
2021-10-06 15:20:00,33.93,33.93,33.83,33.91,290388.0,30.9287,30.9287,30.8375,30.9104,290388.0
2021-10-06 15:30:00,33.91,34.01,33.89,34.01,539703.0,30.9104,31.0016,30.8922,31.0016,539703.0
2021-10-06 15:40:00,34.01,34.01,33.91,33.98,297396.0,31.0016,31.0016,30.9104,30.9742,297396.0
2021-10-06 15:50:00,33.98,34.14,33.97,34.1,1186727.0,30.9742,31.1201,30.9651,31.0836,1186727.0
2021-10-07 09:30:00,34.26,34.52,34.12,34.45,210954.0,31.2295,31.4665,31.1019,31.4027,210954.0
2021-10-07 09:40:00,34.44,34.53,34.35,34.39,128027.0,31.3935,31.4756,31.3115,31.348,128027.0
2021-10-07 09:50:00,34.39,34.62,34.39,34.62,95653.0,31.348,31.5576,31.348,31.5576,95653.0
2021-10-07 10:00:00,34.62,34.74,34.62,34.72,173618.0,31.5576,31.667,31.5576,31.6488,173618.0
2021-10-07 10:10:00,34.72,34.83,34.67,34.77,164455.0,31.6488,31.749,31.6032,31.6944,164455.0
2021-10-07 10:20:00,34.77,34.81,34.71,34.79,140526.0,31.6944,31.7308,31.6397,31.7126,140526.0
2021-10-07 10:30:00,34.79,34.89,34.76,34.84,129229.0,31.7126,31.8037,31.6852,31.7582,129229.0
2021-10-07 10:40:00,34.84,34.96,34.84,34.91,183315.0,31.7582,31.8675,31.7582,31.822,183315.0
2021-10-07 10:50:00,34.91,34.99,34.88,34.94,121026.0,31.822,31.8949,31.7946,31.8493,121026.0
2021-10-07 11:00:00,34.94,34.99,34.88,34.97,387038.0,31.8493,31.8949,31.7946,31.8767,387038.0
2021-10-07 11:10:00,34.97,35.0,34.91,34.95,128595.0,31.8767,31.904,31.822,31.8584,128595.0
2021-10-07 11:20:00,34.94,34.96,34.9,34.93,88238.0,31.8493,31.8675,31.8129,31.8402,88238.0
2021-10-07 11:30:00,34.94,34.95,34.89,34.95,122622.0,31.8493,31.8584,31.8037,31.8584,122622.0
2021-10-07 11:40:00,34.95,34.95,34.88,34.88,88803.0,31.8584,31.8584,31.7946,31.7946,88803.0
2021-10-07 11:50:00,34.89,34.93,34.87,34.91,106053.0,31.8037,31.8402,31.7855,31.822,106053.0
2021-10-07 12:00:00,34.91,34.94,34.86,34.89,106665.0,31.822,31.8493,31.7764,31.8037,106665.0
2021-10-07 12:10:00,34.89,34.94,34.87,34.91,81317.0,31.8037,31.8493,31.7855,31.822,81317.0
2021-10-07 12:20:00,34.91,34.96,34.9,34.96,62816.0,31.822,31.8675,31.8129,31.8675,62816.0
2021-10-07 12:30:00,34.95,34.98,34.91,34.97,76784.0,31.8584,31.8858,31.822,31.8767,76784.0
2021-10-07 12:40:00,34.97,34.97,34.88,34.89,1020848.0,31.8767,31.8767,31.7946,31.8037,1020848.0
2021-10-07 12:50:00,34.88,34.89,34.85,34.89,65269.0,31.7946,31.8037,31.7673,31.8037,65269.0
2021-10-07 13:00:00,34.9,34.9,34.84,34.85,104750.0,31.8129,31.8129,31.7582,31.7673,104750.0
2021-10-07 13:10:00,34.85,34.89,34.85,34.88,71270.0,31.7673,31.8037,31.7673,31.7946,71270.0
2021-10-07 13:20:00,34.88,34.92,34.87,34.92,60651.0,31.7946,31.8311,31.7855,31.8311,60651.0
2021-10-07 13:30:00,34.92,34.99,34.91,34.97,95156.0,31.8311,31.8949,31.822,31.8767,95156.0
2021-10-07 13:40:00,34.97,35.02,34.96,34.98,95238.0,31.8767,31.9222,31.8675,31.8858,95238.0
2021-10-07 13:50:00,34.98,34.98,34.92,34.92,82821.0,31.8858,31.8858,31.8311,31.8311,82821.0
2021-10-07 14:00:00,34.92,34.96,34.89,34.91,142287.0,31.8311,31.8675,31.8037,31.822,142287.0
2021-10-07 14:10:00,34.91,34.92,34.89,34.9,172384.0,31.822,31.8311,31.8037,31.8129,172384.0
2021-10-07 14:20:00,34.9,34.91,34.88,34.89,133210.0,31.8129,31.822,31.7946,31.8037,133210.0
2021-10-07 14:30:00,34.9,34.91,34.85,34.87,85158.0,31.8129,31.822,31.7673,31.7855,85158.0
2021-10-07 14:40:00,34.87,34.91,34.86,34.9,123538.0,31.7855,31.822,31.7764,31.8129,123538.0
2021-10-07 14:50:00,34.9,34.94,34.89,34.91,178155.0,31.8129,31.8493,31.8037,31.822,178155.0
2021-10-07 15:00:00,34.91,34.94,34.89,34.93,152017.0,31.822,31.8493,31.8037,31.8402,152017.0
2021-10-07 15:10:00,34.93,35.0,34.9,34.99,125040.0,31.8402,31.904,31.8129,31.8949,125040.0
2021-10-07 15:20:00,34.98,35.0,34.91,34.91,164073.0,31.8858,31.904,31.822,31.822,164073.0
2021-10-07 15:30:00,34.91,34.97,34.91,34.97,247692.0,31.822,31.8767,31.822,31.8767,247692.0
2021-10-07 15:40:00,34.97,34.98,34.89,34.91,331054.0,31.8767,31.8858,31.8037,31.822,331054.0
2021-10-07 15:50:00,34.91,35.02,34.89,35.01,1070643.0,31.822,31.9222,31.8037,31.9131,1070643.0
2021-10-08 09:30:00,34.99,35.24,34.84,35.08,307827.0,31.8949,32.1228,31.7582,31.9769,307827.0
2021-10-08 09:40:00,35.08,35.21,35.07,35.12,162460.0,31.9769,32.0954,31.9678,32.0134,162460.0
2021-10-08 09:50:00,35.12,35.15,35.01,35.05,91133.0,32.0134,32.0407,31.9131,31.9496,91133.0
2021-10-08 10:00:00,35.05,35.14,34.97,34.97,111881.0,31.9496,32.0316,31.8767,31.8767,111881.0
2021-10-08 10:10:00,34.97,34.98,34.81,34.91,66512.0,31.8767,31.8858,31.7308,31.822,66512.0
2021-10-08 10:20:00,34.91,34.96,34.84,34.9,237975.0,31.822,31.8675,31.7582,31.8129,237975.0
2021-10-08 10:30:00,34.89,34.97,34.88,34.95,138595.0,31.8037,31.8767,31.7946,31.8584,138595.0
2021-10-08 10:40:00,34.94,34.98,34.88,34.97,124016.0,31.8493,31.8858,31.7946,31.8767,124016.0
2021-10-08 10:50:00,34.97,35.02,34.91,35.02,74636.0,31.8767,31.9222,31.822,31.9222,74636.0
2021-10-08 11:00:00,35.02,35.03,34.97,35.02,73310.0,31.9222,31.9314,31.8767,31.9222,73310.0
2021-10-08 11:10:00,35.02,35.06,35.0,35.02,129669.0,31.9222,31.9587,31.904,31.9222,129669.0
2021-10-08 11:20:00,35.03,35.06,34.99,35.05,152224.0,31.9314,31.9587,31.8949,31.9496,152224.0
2021-10-08 11:30:00,35.05,35.06,34.95,34.98,79057.0,31.9496,31.9587,31.8584,31.8858,79057.0
2021-10-08 11:40:00,34.98,34.99,34.95,34.98,98093.0,31.8858,31.8949,31.8584,31.8858,98093.0
2021-10-08 11:50:00,34.97,35.0,34.96,35.0,67298.0,31.8767,31.904,31.8675,31.904,67298.0
2021-10-08 12:00:00,35.0,35.01,34.96,35.0,79329.0,31.904,31.9131,31.8675,31.904,79329.0
2021-10-08 12:10:00,35.0,35.01,34.97,34.97,83302.0,31.904,31.9131,31.8767,31.8767,83302.0
2021-10-08 12:20:00,34.98,35.02,34.97,34.99,75868.0,31.8858,31.9222,31.8767,31.8949,75868.0
2021-10-08 12:30:00,35.0,35.02,34.98,35.02,89971.0,31.904,31.9222,31.8858,31.9222,89971.0
2021-10-08 12:40:00,35.02,35.04,34.99,35.02,49297.0,31.9222,31.9405,31.8949,31.9222,49297.0
2021-10-08 12:50:00,35.02,35.03,34.99,35.02,51532.0,31.9222,31.9314,31.8949,31.9222,51532.0
2021-10-08 13:00:00,35.02,35.04,35.01,35.02,47880.0,31.9222,31.9405,31.9131,31.9222,47880.0
2021-10-08 13:10:00,35.03,35.06,34.99,35.01,61926.0,31.9314,31.9587,31.8949,31.9131,61926.0
2021-10-08 13:20:00,35.01,35.04,34.98,35.04,76960.0,31.9131,31.9405,31.8858,31.9405,76960.0
2021-10-08 13:30:00,35.03,35.06,34.99,35.0,88644.0,31.9314,31.9587,31.8949,31.904,88644.0
2021-10-08 13:40:00,34.99,35.01,34.97,35.01,72187.0,31.8949,31.9131,31.8767,31.9131,72187.0
2021-10-08 13:50:00,35.01,35.04,34.99,35.04,46678.0,31.9131,31.9405,31.8949,31.9405,46678.0
2021-10-08 14:00:00,35.04,35.08,35.03,35.05,67524.0,31.9405,31.9769,31.9314,31.9496,67524.0
2021-10-08 14:10:00,35.05,35.1,35.03,35.05,72941.0,31.9496,31.9952,31.9314,31.9496,72941.0
2021-10-08 14:20:00,35.05,35.09,35.04,35.09,40769.0,31.9496,31.986,31.9405,31.986,40769.0
2021-10-08 14:30:00,35.09,35.1,35.04,35.08,90273.0,31.986,31.9952,31.9405,31.9769,90273.0
2021-10-08 14:40:00,35.08,35.08,35.04,35.08,80201.0,31.9769,31.9769,31.9405,31.9769,80201.0
2021-10-08 14:50:00,35.08,35.09,35.07,35.09,98687.0,31.9769,31.986,31.9678,31.986,98687.0
2021-10-08 15:00:00,35.09,35.14,35.07,35.14,116594.0,31.986,32.0316,31.9678,32.0316,116594.0
2021-10-08 15:10:00,35.14,35.15,35.1,35.12,87428.0,32.0316,32.0407,31.9952,32.0134,87428.0
2021-10-08 15:20:00,35.13,35.15,35.11,35.13,60118.0,32.0225,32.0407,32.0043,32.0225,60118.0
2021-10-08 15:30:00,35.13,35.15,35.05,35.05,226181.0,32.0225,32.0407,31.9496,31.9496,226181.0
2021-10-08 15:40:00,35.05,35.07,34.99,35.01,248246.0,31.9496,31.9678,31.8949,31.9131,248246.0
2021-10-08 15:50:00,35.0,35.11,34.99,35.04,880940.0,31.904,32.0043,31.8949,31.9405,880940.0
2021-10-11 09:30:00,35.05,35.12,34.98,35.09,73894.0,31.9496,32.0134,31.8858,31.986,73894.0
2021-10-11 09:40:00,35.09,35.25,35.09,35.16,147687.0,31.986,32.1319,31.986,32.0499,147687.0
2021-10-11 09:50:00,35.15,35.18,35.1,35.16,81641.0,32.0407,32.0681,31.9952,32.0499,81641.0
2021-10-11 10:00:00,35.16,35.25,35.15,35.2,99719.0,32.0499,32.1319,32.0407,32.0863,99719.0
2021-10-11 10:10:00,35.2,35.24,35.2,35.22,61226.0,32.0863,32.1228,32.0863,32.1045,61226.0
2021-10-11 10:20:00,35.22,35.25,35.2,35.24,50625.0,32.1045,32.1319,32.0863,32.1228,50625.0
2021-10-11 10:30:00,35.25,35.29,35.21,35.26,93101.0,32.1319,32.1684,32.0954,32.141,93101.0
2021-10-11 10:40:00,35.26,35.28,35.24,35.25,38426.0,32.141,32.1592,32.1228,32.1319,38426.0
2021-10-11 10:50:00,35.25,35.27,35.24,35.25,74658.0,32.1319,32.1501,32.1228,32.1319,74658.0
2021-10-11 11:00:00,35.25,35.26,35.21,35.22,45545.0,32.1319,32.141,32.0954,32.1045,45545.0
2021-10-11 11:10:00,35.22,35.22,35.16,35.17,62985.0,32.1045,32.1045,32.0499,32.059,62985.0
2021-10-11 11:20:00,35.16,35.17,35.13,35.16,88671.0,32.0499,32.059,32.0225,32.0499,88671.0
2021-10-11 11:30:00,35.16,35.22,35.16,35.22,19273.0,32.0499,32.1045,32.0499,32.1045,19273.0
2021-10-11 11:40:00,35.22,35.24,35.19,35.2,45239.0,32.1045,32.1228,32.0772,32.0863,45239.0
2021-10-11 11:50:00,35.2,35.2,35.1,35.13,539783.0,32.0863,32.0863,31.9952,32.0225,539783.0
2021-10-11 12:00:00,35.13,35.14,34.89,34.91,113782.0,32.0225,32.0316,31.8037,31.822,113782.0
2021-10-11 12:10:00,34.92,34.94,34.88,34.91,31987.0,31.8311,31.8493,31.7946,31.822,31987.0
2021-10-11 12:20:00,34.91,34.98,34.9,34.97,71148.0,31.822,31.8858,31.8129,31.8767,71148.0
2021-10-11 12:30:00,34.97,35.02,34.95,35.02,43601.0,31.8767,31.9222,31.8584,31.9222,43601.0
2021-10-11 12:40:00,35.01,35.03,35.0,35.02,20610.0,31.9131,31.9314,31.904,31.9222,20610.0
2021-10-11 12:50:00,35.02,35.08,34.98,35.08,72459.0,31.9222,31.9769,31.8858,31.9769,72459.0
2021-10-11 13:00:00,35.07,35.07,35.0,35.01,53235.0,31.9678,31.9678,31.904,31.9131,53235.0
2021-10-11 13:10:00,35.02,35.06,35.01,35.06,20188.0,31.9222,31.9587,31.9131,31.9587,20188.0
2021-10-11 13:20:00,35.05,35.06,35.0,35.02,29151.0,31.9496,31.9587,31.904,31.9222,29151.0
2021-10-11 13:30:00,35.01,35.06,35.01,35.05,26996.0,31.9131,31.9587,31.9131,31.9496,26996.0
2021-10-11 13:40:00,35.05,35.06,35.0,35.01,31226.0,31.9496,31.9587,31.904,31.9131,31226.0
2021-10-11 13:50:00,35.01,35.03,34.97,35.02,49013.0,31.9131,31.9314,31.8767,31.9222,49013.0
2021-10-11 14:00:00,35.02,35.07,35.01,35.07,45072.0,31.9222,31.9678,31.9131,31.9678,45072.0
2021-10-11 14:10:00,35.07,35.1,35.06,35.06,26095.0,31.9678,31.9952,31.9587,31.9587,26095.0
2021-10-11 14:20:00,35.05,35.06,35.01,35.05,32017.0,31.9496,31.9587,31.9131,31.9496,32017.0
2021-10-11 14:30:00,35.05,35.07,35.03,35.03,326147.0,31.9496,31.9678,31.9314,31.9314,326147.0
2021-10-11 14:40:00,35.04,35.05,35.02,35.05,151555.0,31.9405,31.9496,31.9222,31.9496,151555.0
2021-10-11 14:50:00,35.05,35.07,35.02,35.06,121407.0,31.9496,31.9678,31.9222,31.9587,121407.0
2021-10-11 15:00:00,35.05,35.06,35.01,35.04,72908.0,31.9496,31.9587,31.9131,31.9405,72908.0
2021-10-11 15:10:00,35.05,35.1,35.04,35.07,61651.0,31.9496,31.9952,31.9405,31.9678,61651.0
2021-10-11 15:20:00,35.07,35.09,35.04,35.08,104767.0,31.9678,31.986,31.9405,31.9769,104767.0
2021-10-11 15:30:00,35.09,35.1,35.04,35.08,486015.0,31.986,31.9952,31.9405,31.9769,486015.0
2021-10-11 15:40:00,35.08,35.09,35.05,35.07,240046.0,31.9769,31.986,31.9496,31.9678,240046.0
2021-10-11 15:50:00,35.06,35.17,35.05,35.12,823991.0,31.9587,32.059,31.9496,32.0134,823991.0
2021-10-12 09:30:00,35.19,35.26,35.01,35.11,339815.0,32.0772,32.141,31.9131,32.0043,339815.0
2021-10-12 09:40:00,35.12,35.22,35.05,35.18,127897.0,32.0134,32.1045,31.9496,32.0681,127897.0
2021-10-12 09:50:00,35.17,35.27,35.16,35.16,94856.0,32.059,32.1501,32.0499,32.0499,94856.0
2021-10-12 10:00:00,35.16,35.22,35.16,35.19,115704.0,32.0499,32.1045,32.0499,32.0772,115704.0
2021-10-12 10:10:00,35.18,35.3,35.15,35.27,168723.0,32.0681,32.1775,32.0407,32.1501,168723.0
2021-10-12 10:20:00,35.27,35.29,35.07,35.08,218764.0,32.1501,32.1684,31.9678,31.9769,218764.0
2021-10-12 10:30:00,35.08,35.09,35.02,35.09,163869.0,31.9769,31.986,31.9222,31.986,163869.0
2021-10-12 10:40:00,35.08,35.09,34.95,35.05,110910.0,31.9769,31.986,31.8584,31.9496,110910.0
2021-10-12 10:50:00,35.05,35.1,35.0,35.02,72906.0,31.9496,31.9952,31.904,31.9222,72906.0
2021-10-12 11:00:00,35.02,35.14,35.02,35.12,131922.0,31.9222,32.0316,31.9222,32.0134,131922.0
2021-10-12 11:10:00,35.11,35.14,35.09,35.12,122257.0,32.0043,32.0316,31.986,32.0134,122257.0
2021-10-12 11:20:00,35.11,35.16,35.07,35.11,95555.0,32.0043,32.0499,31.9678,32.0043,95555.0
2021-10-12 11:30:00,35.11,35.12,35.06,35.08,62847.0,32.0043,32.0134,31.9587,31.9769,62847.0
2021-10-12 11:40:00,35.07,35.11,35.04,35.11,72361.0,31.9678,32.0043,31.9405,32.0043,72361.0
2021-10-12 11:50:00,35.11,35.12,35.06,35.09,78026.0,32.0043,32.0134,31.9587,31.986,78026.0
2021-10-12 12:00:00,35.09,35.13,35.06,35.06,83248.0,31.986,32.0225,31.9587,31.9587,83248.0
2021-10-12 12:10:00,35.06,35.08,35.04,35.05,101050.0,31.9587,31.9769,31.9405,31.9496,101050.0
2021-10-12 12:20:00,35.05,35.07,35.05,35.07,116040.0,31.9496,31.9678,31.9496,31.9678,116040.0
2021-10-12 12:30:00,35.07,35.09,35.05,35.09,153518.0,31.9678,31.986,31.9496,31.986,153518.0
2021-10-12 12:40:00,35.09,35.13,35.09,35.13,100635.0,31.986,32.0225,31.986,32.0225,100635.0
2021-10-12 12:50:00,35.13,35.16,35.11,35.14,137010.0,32.0225,32.0499,32.0043,32.0316,137010.0
2021-10-12 13:00:00,35.14,35.15,35.07,35.09,106794.0,32.0316,32.0407,31.9678,31.986,106794.0
2021-10-12 13:10:00,35.09,35.12,35.09,35.12,125134.0,31.986,32.0134,31.986,32.0134,125134.0
2021-10-12 13:20:00,35.12,35.15,35.07,35.14,170186.0,32.0134,32.0407,31.9678,32.0316,170186.0
2021-10-12 13:30:00,35.14,35.16,35.12,35.14,97175.0,32.0316,32.0499,32.0134,32.0316,97175.0
2021-10-12 13:40:00,35.12,35.13,35.09,35.09,86067.0,32.0134,32.0225,31.986,31.986,86067.0
2021-10-12 13:50:00,35.09,35.11,35.07,35.09,160070.0,31.986,32.0043,31.9678,31.986,160070.0
2021-10-12 14:00:00,35.1,35.12,35.07,35.11,118996.0,31.9952,32.0134,31.9678,32.0043,118996.0
2021-10-12 14:10:00,35.11,35.21,35.11,35.18,84519.0,32.0043,32.0954,32.0043,32.0681,84519.0
2021-10-12 14:20:00,35.18,35.18,35.11,35.13,1105618.0,32.0681,32.0681,32.0043,32.0225,1105618.0
2021-10-12 14:30:00,35.13,35.15,35.1,35.11,175034.0,32.0225,32.0407,31.9952,32.0043,175034.0
2021-10-12 14:40:00,35.11,35.16,35.1,35.16,141720.0,32.0043,32.0499,31.9952,32.0499,141720.0
2021-10-12 14:50:00,35.16,35.18,35.1,35.18,141553.0,32.0499,32.0681,31.9952,32.0681,141553.0
2021-10-12 15:00:00,35.18,35.18,35.13,35.18,128108.0,32.0681,32.0681,32.0225,32.0681,128108.0
2021-10-12 15:10:00,35.18,35.2,35.15,35.18,136893.0,32.0681,32.0863,32.0407,32.0681,136893.0
2021-10-12 15:20:00,35.18,35.2,35.16,35.18,147993.0,32.0681,32.0863,32.0499,32.0681,147993.0
2021-10-12 15:30:00,35.18,35.18,35.13,35.15,667421.0,32.0681,32.0681,32.0225,32.0407,667421.0
2021-10-12 15:40:00,35.15,35.17,35.05,35.08,371313.0,32.0407,32.059,31.9496,31.9769,371313.0
2021-10-12 15:50:00,35.07,35.18,35.04,35.16,891488.0,31.9678,32.0681,31.9405,32.0499,891488.0
2021-10-13 09:30:00,35.33,35.53,35.27,35.36,143119.0,32.2048,32.3871,32.1501,32.2322,143119.0
2021-10-13 09:40:00,35.36,35.45,35.28,35.44,138222.0,32.2322,32.3142,32.1592,32.3051,138222.0
2021-10-13 09:50:00,35.43,35.47,35.39,35.39,124680.0,32.296,32.3324,32.2595,32.2595,124680.0
2021-10-13 10:00:00,35.4,35.44,35.33,35.36,100102.0,32.2686,32.3051,32.2048,32.2322,100102.0
2021-10-13 10:10:00,35.35,35.4,35.34,35.37,790869.0,32.223,32.2686,32.2139,32.2413,790869.0
2021-10-13 10:20:00,35.38,35.5,35.37,35.5,98948.0,32.2504,32.3598,32.2413,32.3598,98948.0
2021-10-13 10:30:00,35.49,35.53,35.47,35.53,532566.0,32.3507,32.3871,32.3324,32.3871,532566.0
2021-10-13 10:40:00,35.54,35.57,35.5,35.52,130707.0,32.3962,32.4236,32.3598,32.378,130707.0
2021-10-13 10:50:00,35.52,35.56,35.51,35.55,156803.0,32.378,32.4145,32.3689,32.4054,156803.0
2021-10-13 11:00:00,35.55,35.58,35.51,35.52,147646.0,32.4054,32.4327,32.3689,32.378,147646.0
2021-10-13 11:10:00,35.52,35.59,35.51,35.55,66765.0,32.378,32.4418,32.3689,32.4054,66765.0
2021-10-13 11:20:00,35.55,35.58,35.54,35.58,51276.0,32.4054,32.4327,32.3962,32.4327,51276.0
2021-10-13 11:30:00,35.58,35.6,35.54,35.59,51990.0,32.4327,32.4509,32.3962,32.4418,51990.0
2021-10-13 11:40:00,35.59,35.71,35.59,35.71,185784.0,32.4418,32.5512,32.4418,32.5512,185784.0
2021-10-13 11:50:00,35.7,35.72,35.64,35.67,133150.0,32.5421,32.5603,32.4874,32.5147,133150.0
2021-10-13 12:00:00,35.66,35.71,35.66,35.7,52010.0,32.5056,32.5512,32.5056,32.5421,52010.0
2021-10-13 12:10:00,35.7,35.71,35.62,35.63,48199.0,32.5421,32.5512,32.4692,32.4783,48199.0
2021-10-13 12:20:00,35.63,35.64,35.59,35.64,48635.0,32.4783,32.4874,32.4418,32.4874,48635.0
2021-10-13 12:30:00,35.63,35.64,35.6,35.6,37825.0,32.4783,32.4874,32.4509,32.4509,37825.0
2021-10-13 12:40:00,35.6,35.62,35.6,35.6,349797.0,32.4509,32.4692,32.4509,32.4509,349797.0
2021-10-13 12:50:00,35.61,35.62,35.54,35.55,59276.0,32.46,32.4692,32.3962,32.4054,59276.0
2021-10-13 13:00:00,35.55,35.58,35.52,35.56,75916.0,32.4054,32.4327,32.378,32.4145,75916.0
2021-10-13 13:10:00,35.55,35.6,35.54,35.59,178639.0,32.4054,32.4509,32.3962,32.4418,178639.0
2021-10-13 13:20:00,35.59,35.62,35.58,35.62,34713.0,32.4418,32.4692,32.4327,32.4692,34713.0
2021-10-13 13:30:00,35.62,35.68,35.6,35.66,65188.0,32.4692,32.5239,32.4509,32.5056,65188.0
2021-10-13 13:40:00,35.66,35.66,35.62,35.64,52913.0,32.5056,32.5056,32.4692,32.4874,52913.0
2021-10-13 13:50:00,35.64,35.64,35.61,35.62,48017.0,32.4874,32.4874,32.46,32.4692,48017.0
2021-10-13 14:00:00,35.62,35.7,35.56,35.61,119843.0,32.4692,32.5421,32.4145,32.46,119843.0
2021-10-13 14:10:00,35.61,35.65,35.59,35.62,64628.0,32.46,32.4965,32.4418,32.4692,64628.0
2021-10-13 14:20:00,35.62,35.65,35.61,35.63,190797.0,32.4692,32.4965,32.46,32.4783,190797.0
2021-10-13 14:30:00,35.62,35.64,35.61,35.63,185494.0,32.4692,32.4874,32.46,32.4783,185494.0
2021-10-13 14:40:00,35.63,35.67,35.61,35.66,166915.0,32.4783,32.5147,32.46,32.5056,166915.0
2021-10-13 14:50:00,35.66,35.67,35.61,35.64,122107.0,32.5056,32.5147,32.46,32.4874,122107.0
2021-10-13 15:00:00,35.65,35.7,35.62,35.7,89916.0,32.4965,32.5421,32.4692,32.5421,89916.0
2021-10-13 15:10:00,35.7,35.74,35.7,35.73,176904.0,32.5421,32.5786,32.5421,32.5694,176904.0
2021-10-13 15:20:00,35.73,35.76,35.73,35.75,155684.0,32.5694,32.5968,32.5694,32.5877,155684.0
2021-10-13 15:30:00,35.75,35.78,35.73,35.75,269562.0,32.5877,32.615,32.5694,32.5877,269562.0
2021-10-13 15:40:00,35.75,35.82,35.74,35.82,322335.0,32.5877,32.6515,32.5786,32.6515,322335.0
2021-10-13 15:50:00,35.81,35.93,35.8,35.92,1448235.0,32.6424,32.7517,32.6332,32.7426,1448235.0
2021-10-14 09:30:00,35.96,36.18,35.96,36.13,257772.0,32.7791,32.9796,32.7791,32.9341,257772.0
2021-10-14 09:40:00,36.13,36.19,36.03,36.05,273120.0,32.9341,32.9887,32.8429,32.8611,273120.0
2021-10-14 09:50:00,36.05,36.26,36.04,36.25,734271.0,32.8611,33.0526,32.852,33.0434,734271.0
2021-10-14 10:00:00,36.25,36.37,36.22,36.34,222723.0,33.0434,33.1528,33.0161,33.1255,222723.0
2021-10-14 10:10:00,36.34,36.53,36.33,36.47,402005.0,33.1255,33.2987,33.1164,33.244,402005.0
2021-10-14 10:20:00,36.47,36.52,36.43,36.43,182959.0,33.244,33.2896,33.2075,33.2075,182959.0
2021-10-14 10:30:00,36.43,36.49,36.33,36.33,105970.0,33.2075,33.2622,33.1164,33.1164,105970.0
2021-10-14 10:40:00,36.32,36.35,36.28,36.34,59782.0,33.1072,33.1346,33.0708,33.1255,59782.0
2021-10-14 10:50:00,36.34,36.37,36.3,36.34,124237.0,33.1255,33.1528,33.089,33.1255,124237.0
2021-10-14 11:00:00,36.34,36.39,36.23,36.39,172102.0,33.1255,33.1711,33.0252,33.1711,172102.0
2021-10-14 11:10:00,36.38,36.45,36.34,36.44,657290.0,33.1619,33.2257,33.1255,33.2166,657290.0
2021-10-14 11:20:00,36.45,36.48,36.39,36.42,295707.0,33.2257,33.2531,33.1711,33.1984,295707.0
2021-10-14 11:30:00,36.43,36.44,36.39,36.4,137054.0,33.2075,33.2166,33.1711,33.1802,137054.0
2021-10-14 11:40:00,36.4,36.43,36.21,36.26,827574.0,33.1802,33.2075,33.007,33.0526,827574.0
2021-10-14 11:50:00,36.26,36.26,36.16,36.22,159866.0,33.0526,33.0526,32.9614,33.0161,159866.0
2021-10-14 12:00:00,36.2,36.29,36.18,36.19,143988.0,32.9979,33.0799,32.9796,32.9887,143988.0
2021-10-14 12:10:00,36.18,36.22,36.17,36.22,74426.0,32.9796,33.0161,32.9705,33.0161,74426.0
2021-10-14 12:20:00,36.22,36.25,36.16,36.2,138734.0,33.0161,33.0434,32.9614,32.9979,138734.0
2021-10-14 12:30:00,36.2,36.21,36.16,36.2,70258.0,32.9979,33.007,32.9614,32.9979,70258.0
2021-10-14 12:40:00,36.2,36.2,36.14,36.17,111672.0,32.9979,32.9979,32.9432,32.9705,111672.0
2021-10-14 12:50:00,36.18,36.18,36.08,36.09,83655.0,32.9796,32.9796,32.8885,32.8976,83655.0
2021-10-14 13:00:00,36.11,36.12,36.02,36.05,125095.0,32.9158,32.9249,32.8338,32.8611,125095.0
2021-10-14 13:10:00,36.05,36.07,35.99,36.01,89263.0,32.8611,32.8794,32.8064,32.8247,89263.0
2021-10-14 13:20:00,36.02,36.02,35.97,35.98,61189.0,32.8338,32.8338,32.7882,32.7973,61189.0
2021-10-14 13:30:00,35.99,36.03,35.98,36.01,105432.0,32.8064,32.8429,32.7973,32.8247,105432.0
2021-10-14 13:40:00,36.0,36.01,35.96,35.97,89696.0,32.8156,32.8247,32.7791,32.7882,89696.0
2021-10-14 13:50:00,35.97,35.98,35.91,35.93,62135.0,32.7882,32.7973,32.7335,32.7517,62135.0
2021-10-14 14:00:00,35.93,35.95,35.85,35.85,52860.0,32.7517,32.77,32.6788,32.6788,52860.0
2021-10-14 14:10:00,35.86,35.87,35.81,35.82,57152.0,32.6879,32.6971,32.6424,32.6515,57152.0
2021-10-14 14:20:00,35.82,35.87,35.81,35.86,113649.0,32.6515,32.6971,32.6424,32.6879,113649.0
2021-10-14 14:30:00,35.87,35.88,35.76,35.77,102902.0,32.6971,32.7062,32.5968,32.6059,102902.0
2021-10-14 14:40:00,35.77,35.8,35.72,35.77,122706.0,32.6059,32.6332,32.5603,32.6059,122706.0
2021-10-14 14:50:00,35.77,35.81,35.75,35.77,71852.0,32.6059,32.6424,32.5877,32.6059,71852.0
2021-10-14 15:00:00,35.77,35.79,35.74,35.75,159994.0,32.6059,32.6241,32.5786,32.5877,159994.0
2021-10-14 15:10:00,35.76,35.76,35.69,35.72,199077.0,32.5968,32.5968,32.533,32.5603,199077.0
2021-10-14 15:20:00,35.72,35.72,35.61,35.62,155195.0,32.5603,32.5603,32.46,32.4692,155195.0
2021-10-14 15:30:00,35.63,35.64,35.5,35.54,172238.0,32.4783,32.4874,32.3598,32.3962,172238.0
2021-10-14 15:40:00,35.53,35.59,35.49,35.52,344049.0,32.3871,32.4418,32.3507,32.378,344049.0
2021-10-14 15:50:00,35.53,35.6,35.51,35.59,901498.0,32.3871,32.4509,32.3689,32.4418,901498.0
2021-10-15 09:30:00,35.63,35.68,35.48,35.48,233993.0,32.4783,32.5239,32.3415,32.3415,233993.0
2021-10-15 09:40:00,35.49,35.55,35.37,35.4,142469.0,32.3507,32.4054,32.2413,32.2686,142469.0
2021-10-15 09:50:00,35.4,35.42,35.34,35.41,116484.0,32.2686,32.2869,32.2139,32.2777,116484.0
2021-10-15 10:00:00,35.41,35.44,35.33,35.42,118320.0,32.2777,32.3051,32.2048,32.2869,118320.0
2021-10-15 10:10:00,35.42,35.43,35.26,35.27,98634.0,32.2869,32.296,32.141,32.1501,98634.0
2021-10-15 10:20:00,35.27,35.28,35.16,35.19,104843.0,32.1501,32.1592,32.0499,32.0772,104843.0
2021-10-15 10:30:00,35.19,35.25,35.14,35.15,103212.0,32.0772,32.1319,32.0316,32.0407,103212.0
2021-10-15 10:40:00,35.15,35.18,35.11,35.12,75970.0,32.0407,32.0681,32.0043,32.0134,75970.0
2021-10-15 10:50:00,35.12,35.14,35.08,35.1,232258.0,32.0134,32.0316,31.9769,31.9952,232258.0
2021-10-15 11:00:00,35.11,35.11,35.06,35.07,76512.0,32.0043,32.0043,31.9587,31.9678,76512.0
2021-10-15 11:10:00,35.07,35.14,35.04,35.13,91218.0,31.9678,32.0316,31.9405,32.0225,91218.0
2021-10-15 11:20:00,35.13,35.17,35.12,35.15,73410.0,32.0225,32.059,32.0134,32.0407,73410.0
2021-10-15 11:30:00,35.15,35.2,35.14,35.15,73488.0,32.0407,32.0863,32.0316,32.0407,73488.0
2021-10-15 11:40:00,35.15,35.17,35.09,35.11,94013.0,32.0407,32.059,31.986,32.0043,94013.0
2021-10-15 11:50:00,35.11,35.11,35.09,35.1,72702.0,32.0043,32.0043,31.986,31.9952,72702.0
2021-10-15 12:00:00,35.11,35.14,35.09,35.12,50498.0,32.0043,32.0316,31.986,32.0134,50498.0
2021-10-15 12:10:00,35.13,35.2,35.1,35.19,55742.0,32.0225,32.0863,31.9952,32.0772,55742.0
2021-10-15 12:20:00,35.19,35.23,35.18,35.19,75666.0,32.0772,32.1137,32.0681,32.0772,75666.0
2021-10-15 12:30:00,35.19,35.24,35.18,35.23,58545.0,32.0772,32.1228,32.0681,32.1137,58545.0
2021-10-15 12:40:00,35.23,35.26,35.21,35.25,53902.0,32.1137,32.141,32.0954,32.1319,53902.0
2021-10-15 12:50:00,35.24,35.25,35.21,35.23,56072.0,32.1228,32.1319,32.0954,32.1137,56072.0
2021-10-15 13:00:00,35.23,35.24,35.19,35.23,43342.0,32.1137,32.1228,32.0772,32.1137,43342.0
2021-10-15 13:10:00,35.23,35.24,35.19,35.2,62861.0,32.1137,32.1228,32.0772,32.0863,62861.0
2021-10-15 13:20:00,35.2,35.25,35.18,35.25,84454.0,32.0863,32.1319,32.0681,32.1319,84454.0
2021-10-15 13:30:00,35.25,35.27,35.23,35.24,26449.0,32.1319,32.1501,32.1137,32.1228,26449.0
2021-10-15 13:40:00,35.25,35.29,35.23,35.29,43974.0,32.1319,32.1684,32.1137,32.1684,43974.0
2021-10-15 13:50:00,35.29,35.35,35.29,35.34,64345.0,32.1684,32.223,32.1684,32.2139,64345.0
2021-10-15 14:00:00,35.34,35.38,35.33,35.34,80098.0,32.2139,32.2504,32.2048,32.2139,80098.0
2021-10-15 14:10:00,35.34,35.39,35.33,35.38,82410.0,32.2139,32.2595,32.2048,32.2504,82410.0
2021-10-15 14:20:00,35.37,35.43,35.37,35.43,109336.0,32.2413,32.296,32.2413,32.296,109336.0
2021-10-15 14:30:00,35.43,35.44,35.37,35.44,102198.0,32.296,32.3051,32.2413,32.3051,102198.0
2021-10-15 14:40:00,35.44,35.45,35.38,35.41,127668.0,32.3051,32.3142,32.2504,32.2777,127668.0
2021-10-15 14:50:00,35.42,35.43,35.39,35.41,105326.0,32.2869,32.296,32.2595,32.2777,105326.0
2021-10-15 15:00:00,35.41,35.45,35.36,35.36,183288.0,32.2777,32.3142,32.2322,32.2322,183288.0
2021-10-15 15:10:00,35.36,35.4,35.34,35.38,173191.0,32.2322,32.2686,32.2139,32.2504,173191.0
2021-10-15 15:20:00,35.38,35.38,35.31,35.32,173072.0,32.2504,32.2504,32.1866,32.1957,173072.0
2021-10-15 15:30:00,35.32,35.33,35.23,35.25,260388.0,32.1957,32.2048,32.1137,32.1319,260388.0
2021-10-15 15:40:00,35.25,35.26,35.19,35.23,231545.0,32.1319,32.141,32.0772,32.1137,231545.0
2021-10-15 15:50:00,35.23,35.37,35.22,35.31,731200.0,32.1137,32.2413,32.1045,32.1866,731200.0
2021-10-18 09:30:00,35.21,35.22,35.02,35.02,83935.0,32.0954,32.1045,31.9222,31.9222,83935.0
2021-10-18 09:40:00,35.01,35.13,34.96,35.12,101342.0,31.9131,32.0225,31.8675,32.0134,101342.0
2021-10-18 09:50:00,35.13,35.25,35.1,35.21,55078.0,32.0225,32.1319,31.9952,32.0954,55078.0
2021-10-18 10:00:00,35.22,35.25,35.14,35.2,52494.0,32.1045,32.1319,32.0316,32.0863,52494.0
2021-10-18 10:10:00,35.2,35.21,35.07,35.1,32737.0,32.0863,32.0954,31.9678,31.9952,32737.0
2021-10-18 10:20:00,35.09,35.12,35.03,35.06,43237.0,31.986,32.0134,31.9314,31.9587,43237.0
2021-10-18 10:30:00,35.07,35.12,35.04,35.08,71377.0,31.9678,32.0134,31.9405,31.9769,71377.0
2021-10-18 10:40:00,35.09,35.12,35.06,35.1,50149.0,31.986,32.0134,31.9587,31.9952,50149.0
2021-10-18 10:50:00,35.1,35.14,35.07,35.11,53020.0,31.9952,32.0316,31.9678,32.0043,53020.0
2021-10-18 11:00:00,35.11,35.12,35.05,35.08,58920.0,32.0043,32.0134,31.9496,31.9769,58920.0
2021-10-18 11:10:00,35.08,35.11,35.06,35.1,55450.0,31.9769,32.0043,31.9587,31.9952,55450.0
2021-10-18 11:20:00,35.11,35.12,35.05,35.06,33407.0,32.0043,32.0134,31.9496,31.9587,33407.0
2021-10-18 11:30:00,35.07,35.09,35.05,35.08,26915.0,31.9678,31.986,31.9496,31.9769,26915.0
2021-10-18 11:40:00,35.09,35.09,35.05,35.05,49459.0,31.986,31.986,31.9496,31.9496,49459.0
2021-10-18 11:50:00,35.06,35.06,35.02,35.02,26099.0,31.9587,31.9587,31.9222,31.9222,26099.0
2021-10-18 12:00:00,35.02,35.07,35.02,35.05,28646.0,31.9222,31.9678,31.9222,31.9496,28646.0
2021-10-18 12:10:00,35.05,35.08,35.03,35.08,38873.0,31.9496,31.9769,31.9314,31.9769,38873.0
2021-10-18 12:20:00,35.08,35.08,35.0,35.02,40094.0,31.9769,31.9769,31.904,31.9222,40094.0
2021-10-18 12:30:00,35.02,35.02,34.98,34.99,35863.0,31.9222,31.9222,31.8858,31.8949,35863.0
2021-10-18 12:40:00,34.99,34.99,34.97,34.98,34518.0,31.8949,31.8949,31.8767,31.8858,34518.0
2021-10-18 12:50:00,34.98,34.99,34.97,34.98,20454.0,31.8858,31.8949,31.8767,31.8858,20454.0
2021-10-18 13:00:00,34.97,34.99,34.94,34.98,39073.0,31.8767,31.8949,31.8493,31.8858,39073.0
2021-10-18 13:10:00,34.98,34.99,34.94,34.96,24219.0,31.8858,31.8949,31.8493,31.8675,24219.0
2021-10-18 13:20:00,34.96,34.96,34.91,34.91,22908.0,31.8675,31.8675,31.822,31.822,22908.0
2021-10-18 13:30:00,34.91,34.92,34.8,34.8,62883.0,31.822,31.8311,31.7217,31.7217,62883.0
2021-10-18 13:40:00,34.8,34.81,34.77,34.77,90064.0,31.7217,31.7308,31.6944,31.6944,90064.0
2021-10-18 13:50:00,34.77,34.79,34.74,34.74,68942.0,31.6944,31.7126,31.667,31.667,68942.0
2021-10-18 14:00:00,34.74,34.76,34.73,34.76,22600.0,31.667,31.6852,31.6579,31.6852,22600.0
2021-10-18 14:10:00,34.75,34.78,34.73,34.76,43775.0,31.6761,31.7035,31.6579,31.6852,43775.0
2021-10-18 14:20:00,34.76,34.8,34.74,34.77,60183.0,31.6852,31.7217,31.667,31.6944,60183.0
2021-10-18 14:30:00,34.78,34.81,34.77,34.8,47508.0,31.7035,31.7308,31.6944,31.7217,47508.0
2021-10-18 14:40:00,34.8,34.81,34.77,34.8,54422.0,31.7217,31.7308,31.6944,31.7217,54422.0
2021-10-18 14:50:00,34.8,34.82,34.77,34.77,45747.0,31.7217,31.7399,31.6944,31.6944,45747.0
2021-10-18 15:00:00,34.77,34.78,34.74,34.74,48791.0,31.6944,31.7035,31.667,31.667,48791.0
2021-10-18 15:10:00,34.75,34.81,34.74,34.79,95936.0,31.6761,31.7308,31.667,31.7126,95936.0
2021-10-18 15:20:00,34.79,34.84,34.78,34.83,143695.0,31.7126,31.7582,31.7035,31.749,143695.0
2021-10-18 15:30:00,34.84,34.84,34.78,34.8,242856.0,31.7582,31.7582,31.7035,31.7217,242856.0
2021-10-18 15:40:00,34.8,34.84,34.75,34.8,238351.0,31.7217,31.7582,31.6761,31.7217,238351.0
2021-10-18 15:50:00,34.8,34.84,34.73,34.77,532351.0,31.7217,31.7582,31.6579,31.6944,532351.0
2021-10-19 09:30:00,34.69,34.78,34.48,34.48,98981.0,31.6214,31.7035,31.43,31.43,98981.0
2021-10-19 09:40:00,34.49,34.56,34.43,34.53,124086.0,31.4391,31.5029,31.3844,31.4756,124086.0
2021-10-19 09:50:00,34.54,34.57,34.52,34.56,33683.0,31.4847,31.512,31.4665,31.5029,33683.0
2021-10-19 10:00:00,34.55,34.61,34.55,34.57,39973.0,31.4938,31.5485,31.4938,31.512,39973.0
2021-10-19 10:10:00,34.57,34.6,34.53,34.55,54496.0,31.512,31.5394,31.4756,31.4938,54496.0
2021-10-19 10:20:00,34.54,34.54,34.49,34.52,49973.0,31.4847,31.4847,31.4391,31.4665,49973.0
2021-10-19 10:30:00,34.51,34.52,34.47,34.52,45639.0,31.4574,31.4665,31.4209,31.4665,45639.0
2021-10-19 10:40:00,34.53,34.6,34.52,34.54,48936.0,31.4756,31.5394,31.4665,31.4847,48936.0
2021-10-19 10:50:00,34.54,34.63,34.53,34.6,38318.0,31.4847,31.5667,31.4756,31.5394,38318.0
2021-10-19 11:00:00,34.6,34.68,34.59,34.66,54010.0,31.5394,31.6123,31.5303,31.5941,54010.0
2021-10-19 11:10:00,34.66,34.7,34.65,34.69,25406.0,31.5941,31.6305,31.585,31.6214,25406.0
2021-10-19 11:20:00,34.69,34.69,34.65,34.66,32203.0,31.6214,31.6214,31.585,31.5941,32203.0
2021-10-19 11:30:00,34.66,34.67,34.61,34.62,22381.0,31.5941,31.6032,31.5485,31.5576,22381.0
2021-10-19 11:40:00,34.62,34.67,34.6,34.65,42662.0,31.5576,31.6032,31.5394,31.585,42662.0
2021-10-19 11:50:00,34.65,34.72,34.65,34.72,18053.0,31.585,31.6488,31.585,31.6488,18053.0
2021-10-19 12:00:00,34.71,34.75,34.7,34.73,57845.0,31.6397,31.6761,31.6305,31.6579,57845.0
2021-10-19 12:10:00,34.73,34.77,34.72,34.75,19286.0,31.6579,31.6944,31.6488,31.6761,19286.0
2021-10-19 12:20:00,34.74,34.75,34.7,34.74,51092.0,31.667,31.6761,31.6305,31.667,51092.0
2021-10-19 12:30:00,34.73,34.78,34.73,34.75,38873.0,31.6579,31.7035,31.6579,31.6761,38873.0
2021-10-19 12:40:00,34.75,34.75,34.72,34.72,22668.0,31.6761,31.6761,31.6488,31.6488,22668.0
2021-10-19 12:50:00,34.72,34.73,34.66,34.66,34279.0,31.6488,31.6579,31.5941,31.5941,34279.0
2021-10-19 13:00:00,34.66,34.67,34.63,34.66,44820.0,31.5941,31.6032,31.5667,31.5941,44820.0
2021-10-19 13:10:00,34.67,34.68,34.65,34.66,24527.0,31.6032,31.6123,31.585,31.5941,24527.0
2021-10-19 13:20:00,34.65,34.68,34.64,34.64,20323.0,31.585,31.6123,31.5759,31.5759,20323.0
2021-10-19 13:30:00,34.64,34.66,34.61,34.65,37869.0,31.5759,31.5941,31.5485,31.585,37869.0
2021-10-19 13:40:00,34.65,34.65,34.62,34.63,17257.0,31.585,31.585,31.5576,31.5667,17257.0
2021-10-19 13:50:00,34.63,34.63,34.59,34.59,41598.0,31.5667,31.5667,31.5303,31.5303,41598.0
2021-10-19 14:00:00,34.6,34.63,34.57,34.62,35676.0,31.5394,31.5667,31.512,31.5576,35676.0
2021-10-19 14:10:00,34.62,34.67,34.61,34.66,29528.0,31.5576,31.6032,31.5485,31.5941,29528.0
2021-10-19 14:20:00,34.67,34.67,34.64,34.66,27901.0,31.6032,31.6032,31.5759,31.5941,27901.0
2021-10-19 14:30:00,34.67,34.67,34.62,34.64,33097.0,31.6032,31.6032,31.5576,31.5759,33097.0
2021-10-19 14:40:00,34.63,34.65,34.63,34.65,18377.0,31.5667,31.585,31.5667,31.585,18377.0
2021-10-19 14:50:00,34.65,34.75,34.64,34.75,42417.0,31.585,31.6761,31.5759,31.6761,42417.0
2021-10-19 15:00:00,34.74,34.76,34.73,34.76,15926.0,31.667,31.6852,31.6579,31.6852,15926.0
2021-10-19 15:10:00,34.76,34.81,34.74,34.8,52751.0,31.6852,31.7308,31.667,31.7217,52751.0
2021-10-19 15:20:00,34.8,34.82,34.76,34.8,101828.0,31.7217,31.7399,31.6852,31.7217,101828.0
2021-10-19 15:30:00,34.8,34.82,34.77,34.77,196682.0,31.7217,31.7399,31.6944,31.6944,196682.0
2021-10-19 15:40:00,34.77,34.8,34.76,34.79,160418.0,31.6944,31.7217,31.6852,31.7126,160418.0
2021-10-19 15:50:00,34.77,34.79,34.73,34.77,404021.0,31.6944,31.7126,31.6579,31.6944,404021.0
2021-10-20 09:30:00,34.87,34.94,34.74,34.93,74122.0,31.7855,31.8493,31.667,31.8402,74122.0
2021-10-20 09:40:00,34.92,35.02,34.92,35.02,81563.0,31.8311,31.9222,31.8311,31.9222,81563.0
2021-10-20 09:50:00,35.01,35.11,35.0,35.04,56117.0,31.9131,32.0043,31.904,31.9405,56117.0
2021-10-20 10:00:00,35.04,35.07,34.97,34.99,54737.0,31.9405,31.9678,31.8767,31.8949,54737.0
2021-10-20 10:10:00,35.0,35.01,34.96,35.0,49269.0,31.904,31.9131,31.8675,31.904,49269.0
2021-10-20 10:20:00,35.0,35.04,34.99,35.02,33295.0,31.904,31.9405,31.8949,31.9222,33295.0
2021-10-20 10:30:00,35.02,35.06,35.0,35.03,65781.0,31.9222,31.9587,31.904,31.9314,65781.0
2021-10-20 10:40:00,35.03,35.06,35.01,35.05,31171.0,31.9314,31.9587,31.9131,31.9496,31171.0
2021-10-20 10:50:00,35.05,35.06,35.0,35.02,38847.0,31.9496,31.9587,31.904,31.9222,38847.0
2021-10-20 11:00:00,35.02,35.04,35.0,35.02,41425.0,31.9222,31.9405,31.904,31.9222,41425.0
2021-10-20 11:10:00,35.02,35.03,34.98,35.02,41413.0,31.9222,31.9314,31.8858,31.9222,41413.0
2021-10-20 11:20:00,35.02,35.02,34.96,35.0,58134.0,31.9222,31.9222,31.8675,31.904,58134.0
2021-10-20 11:30:00,35.0,35.02,34.95,34.98,36418.0,31.904,31.9222,31.8584,31.8858,36418.0
2021-10-20 11:40:00,34.98,35.0,34.97,34.98,24914.0,31.8858,31.904,31.8767,31.8858,24914.0
2021-10-20 11:50:00,34.97,34.99,34.93,34.94,30131.0,31.8767,31.8949,31.8402,31.8493,30131.0
2021-10-20 12:00:00,34.95,34.98,34.93,34.93,31435.0,31.8584,31.8858,31.8402,31.8402,31435.0
2021-10-20 12:10:00,34.94,35.0,34.93,34.97,36390.0,31.8493,31.904,31.8402,31.8767,36390.0
2021-10-20 12:20:00,34.96,34.99,34.95,34.97,27904.0,31.8675,31.8949,31.8584,31.8767,27904.0
2021-10-20 12:30:00,34.97,35.0,34.95,35.0,34236.0,31.8767,31.904,31.8584,31.904,34236.0
2021-10-20 12:40:00,34.99,35.03,34.96,35.01,49514.0,31.8949,31.9314,31.8675,31.9131,49514.0
2021-10-20 12:50:00,35.01,35.09,35.01,35.07,34734.0,31.9131,31.986,31.9131,31.9678,34734.0
2021-10-20 13:00:00,35.07,35.07,35.02,35.02,25775.0,31.9678,31.9678,31.9222,31.9222,25775.0
2021-10-20 13:10:00,35.02,35.05,35.0,35.05,46017.0,31.9222,31.9496,31.904,31.9496,46017.0
2021-10-20 13:20:00,35.04,35.06,35.01,35.04,32707.0,31.9405,31.9587,31.9131,31.9405,32707.0
2021-10-20 13:30:00,35.03,35.04,34.99,34.99,32995.0,31.9314,31.9405,31.8949,31.8949,32995.0
2021-10-20 13:40:00,34.99,35.01,34.97,34.99,33849.0,31.8949,31.9131,31.8767,31.8949,33849.0
2021-10-20 13:50:00,34.99,35.0,34.96,34.96,16592.0,31.8949,31.904,31.8675,31.8675,16592.0
2021-10-20 14:00:00,34.97,34.99,34.96,34.97,47150.0,31.8767,31.8949,31.8675,31.8767,47150.0
2021-10-20 14:10:00,34.96,34.97,34.91,34.91,57678.0,31.8675,31.8767,31.822,31.822,57678.0
2021-10-20 14:20:00,34.91,34.91,34.88,34.9,34709.0,31.822,31.822,31.7946,31.8129,34709.0
2021-10-20 14:30:00,34.9,34.93,34.89,34.92,28523.0,31.8129,31.8402,31.8037,31.8311,28523.0
2021-10-20 14:40:00,34.93,34.93,34.9,34.9,25616.0,31.8402,31.8402,31.8129,31.8129,25616.0
2021-10-20 14:50:00,34.91,34.95,34.9,34.93,27814.0,31.822,31.8584,31.8129,31.8402,27814.0
2021-10-20 15:00:00,34.93,35.0,34.92,34.99,24226.0,31.8402,31.904,31.8311,31.8949,24226.0
2021-10-20 15:10:00,34.99,34.99,34.93,34.93,30713.0,31.8949,31.8949,31.8402,31.8402,30713.0
2021-10-20 15:20:00,34.95,34.96,34.92,34.92,41131.0,31.8584,31.8675,31.8311,31.8311,41131.0
2021-10-20 15:30:00,34.92,34.94,34.86,34.88,107499.0,31.8311,31.8493,31.7764,31.7946,107499.0
2021-10-20 15:40:00,34.88,34.91,34.85,34.86,160495.0,31.7946,31.822,31.7673,31.7764,160495.0
2021-10-20 15:50:00,34.86,34.91,34.82,34.91,541316.0,31.7764,31.822,31.7399,31.822,541316.0
2021-10-21 09:30:00,34.77,34.87,34.73,34.76,72037.0,31.6944,31.7855,31.6579,31.6852,72037.0
2021-10-21 09:40:00,34.75,34.76,34.68,34.75,65833.0,31.6761,31.6852,31.6123,31.6761,65833.0
2021-10-21 09:50:00,34.75,34.79,34.71,34.71,64690.0,31.6761,31.7126,31.6397,31.6397,64690.0
2021-10-21 10:00:00,34.72,34.73,34.62,34.67,47845.0,31.6488,31.6579,31.5576,31.6032,47845.0
2021-10-21 10:10:00,34.67,34.69,34.58,34.64,42649.0,31.6032,31.6214,31.5212,31.5759,42649.0
2021-10-21 10:20:00,34.63,34.66,34.6,34.64,29349.0,31.5667,31.5941,31.5394,31.5759,29349.0
2021-10-21 10:30:00,34.63,34.66,34.56,34.57,50841.0,31.5667,31.5941,31.5029,31.512,50841.0
2021-10-21 10:40:00,34.57,34.57,34.5,34.55,56088.0,31.512,31.512,31.4482,31.4938,56088.0
2021-10-21 10:50:00,34.55,34.59,34.53,34.54,145173.0,31.4938,31.5303,31.4756,31.4847,145173.0
2021-10-21 11:00:00,34.53,34.57,34.53,34.55,59920.0,31.4756,31.512,31.4756,31.4938,59920.0
2021-10-21 11:10:00,34.55,34.55,34.49,34.52,40335.0,31.4938,31.4938,31.4391,31.4665,40335.0
2021-10-21 11:20:00,34.53,34.56,34.49,34.5,31040.0,31.4756,31.5029,31.4391,31.4482,31040.0
2021-10-21 11:30:00,34.49,34.55,34.49,34.52,55422.0,31.4391,31.4938,31.4391,31.4665,55422.0
2021-10-21 11:40:00,34.51,34.51,34.44,34.48,60281.0,31.4574,31.4574,31.3935,31.43,60281.0
2021-10-21 11:50:00,34.47,34.49,34.45,34.48,68307.0,31.4209,31.4391,31.4027,31.43,68307.0
2021-10-21 12:00:00,34.48,34.5,34.45,34.46,49427.0,31.43,31.4482,31.4027,31.4118,49427.0
2021-10-21 12:10:00,34.47,34.51,34.46,34.49,52859.0,31.4209,31.4574,31.4118,31.4391,52859.0
2021-10-21 12:20:00,34.49,34.49,34.37,34.4,122637.0,31.4391,31.4391,31.3297,31.3571,122637.0
2021-10-21 12:30:00,34.39,34.39,34.35,34.37,22838.0,31.348,31.348,31.3115,31.3297,22838.0
2021-10-21 12:40:00,34.36,34.39,34.35,34.37,64707.0,31.3206,31.348,31.3115,31.3297,64707.0
2021-10-21 12:50:00,34.37,34.41,34.36,34.4,43609.0,31.3297,31.3662,31.3206,31.3571,43609.0
2021-10-21 13:00:00,34.4,34.46,34.4,34.45,65350.0,31.3571,31.4118,31.3571,31.4027,65350.0
2021-10-21 13:10:00,34.45,34.48,34.42,34.42,68226.0,31.4027,31.43,31.3753,31.3753,68226.0
2021-10-21 13:20:00,34.42,34.43,34.39,34.4,58412.0,31.3753,31.3844,31.348,31.3571,58412.0
2021-10-21 13:30:00,34.4,34.4,34.38,34.38,48333.0,31.3571,31.3571,31.3389,31.3389,48333.0
2021-10-21 13:40:00,34.39,34.39,34.32,34.33,39505.0,31.348,31.348,31.2842,31.2933,39505.0
2021-10-21 13:50:00,34.33,34.34,34.29,34.34,97966.0,31.2933,31.3024,31.2568,31.3024,97966.0
2021-10-21 14:00:00,34.34,34.34,34.3,34.31,32638.0,31.3024,31.3024,31.2659,31.275,32638.0
2021-10-21 14:10:00,34.31,34.34,34.29,34.34,51396.0,31.275,31.3024,31.2568,31.3024,51396.0
2021-10-21 14:20:00,34.34,34.34,34.3,34.32,45614.0,31.3024,31.3024,31.2659,31.2842,45614.0
2021-10-21 14:30:00,34.32,34.32,34.26,34.27,33755.0,31.2842,31.2842,31.2295,31.2386,33755.0
2021-10-21 14:40:00,34.27,34.28,34.25,34.26,19903.0,31.2386,31.2477,31.2204,31.2295,19903.0
2021-10-21 14:50:00,34.26,34.27,34.23,34.25,99267.0,31.2295,31.2386,31.2021,31.2204,99267.0
2021-10-21 15:00:00,34.25,34.37,34.23,34.34,144830.0,31.2204,31.3297,31.2021,31.3024,144830.0
2021-10-21 15:10:00,34.35,34.42,34.34,34.41,104548.0,31.3115,31.3753,31.3024,31.3662,104548.0
2021-10-21 15:20:00,34.41,34.42,34.36,34.41,119052.0,31.3662,31.3753,31.3206,31.3662,119052.0
2021-10-21 15:30:00,34.4,34.45,34.38,34.45,228637.0,31.3571,31.4027,31.3389,31.4027,228637.0
2021-10-21 15:40:00,34.45,34.46,34.37,34.43,245238.0,31.4027,31.4118,31.3297,31.3844,245238.0
2021-10-21 15:50:00,34.42,34.42,34.34,34.38,412706.0,31.3753,31.3753,31.3024,31.3389,412706.0
2021-10-22 09:30:00,34.48,34.54,34.44,34.53,56653.0,31.43,31.4847,31.3935,31.4756,56653.0
2021-10-22 09:40:00,34.53,34.62,34.5,34.55,47539.0,31.4756,31.5576,31.4482,31.4938,47539.0
2021-10-22 09:50:00,34.54,34.59,34.51,34.52,35021.0,31.4847,31.5303,31.4574,31.4665,35021.0
2021-10-22 10:00:00,34.52,34.56,34.47,34.49,31321.0,31.4665,31.5029,31.4209,31.4391,31321.0
2021-10-22 10:10:00,34.49,34.53,34.45,34.52,45916.0,31.4391,31.4756,31.4027,31.4665,45916.0
2021-10-22 10:20:00,34.52,34.64,34.5,34.63,48020.0,31.4665,31.5759,31.4482,31.5667,48020.0
2021-10-22 10:30:00,34.64,34.69,34.62,34.68,40890.0,31.5759,31.6214,31.5576,31.6123,40890.0
2021-10-22 10:40:00,34.67,34.68,34.64,34.66,50201.0,31.6032,31.6123,31.5759,31.5941,50201.0
2021-10-22 10:50:00,34.66,34.68,34.64,34.66,33117.0,31.5941,31.6123,31.5759,31.5941,33117.0
2021-10-22 11:00:00,34.67,34.68,34.63,34.67,23636.0,31.6032,31.6123,31.5667,31.6032,23636.0
2021-10-22 11:10:00,34.67,34.67,34.58,34.58,35579.0,31.6032,31.6032,31.5212,31.5212,35579.0
2021-10-22 11:20:00,34.57,34.6,34.54,34.55,30760.0,31.512,31.5394,31.4847,31.4938,30760.0
2021-10-22 11:30:00,34.55,34.58,34.51,34.53,40619.0,31.4938,31.5212,31.4574,31.4756,40619.0
2021-10-22 11:40:00,34.54,34.6,34.52,34.56,43848.0,31.4847,31.5394,31.4665,31.5029,43848.0
2021-10-22 11:50:00,34.54,34.61,34.53,34.57,70250.0,31.4847,31.5485,31.4756,31.512,70250.0
2021-10-22 12:00:00,34.56,34.57,34.52,34.56,14539.0,31.5029,31.512,31.4665,31.5029,14539.0
2021-10-22 12:10:00,34.56,34.59,34.55,34.58,30331.0,31.5029,31.5303,31.4938,31.5212,30331.0
2021-10-22 12:20:00,34.58,34.61,34.57,34.61,5461.0,31.5212,31.5485,31.512,31.5485,5461.0
2021-10-22 12:30:00,34.61,34.63,34.6,34.62,29167.0,31.5485,31.5667,31.5394,31.5576,29167.0
2021-10-22 12:40:00,34.62,34.67,34.61,34.65,31742.0,31.5576,31.6032,31.5485,31.585,31742.0
2021-10-22 12:50:00,34.64,34.64,34.6,34.61,6496.0,31.5759,31.5759,31.5394,31.5485,6496.0
2021-10-22 13:00:00,34.61,34.61,34.59,34.61,20481.0,31.5485,31.5485,31.5303,31.5485,20481.0
2021-10-22 13:10:00,34.61,34.64,34.6,34.63,21705.0,31.5485,31.5759,31.5394,31.5667,21705.0
2021-10-22 13:20:00,34.63,34.66,34.62,34.66,9765.0,31.5667,31.5941,31.5576,31.5941,9765.0
2021-10-22 13:30:00,34.66,34.69,34.63,34.69,17244.0,31.5941,31.6214,31.5667,31.6214,17244.0
2021-10-22 13:40:00,34.68,34.7,34.66,34.66,10701.0,31.6123,31.6305,31.5941,31.5941,10701.0
2021-10-22 13:50:00,34.66,34.68,34.62,34.62,46814.0,31.5941,31.6123,31.5576,31.5576,46814.0
2021-10-22 14:00:00,34.63,34.64,34.62,34.63,14184.0,31.5667,31.5759,31.5576,31.5667,14184.0
2021-10-22 14:10:00,34.64,34.64,34.62,34.64,20268.0,31.5759,31.5759,31.5576,31.5759,20268.0
2021-10-22 14:20:00,34.64,34.66,34.63,34.66,15707.0,31.5759,31.5941,31.5667,31.5941,15707.0
2021-10-22 14:30:00,34.66,34.75,34.66,34.72,50934.0,31.5941,31.6761,31.5941,31.6488,50934.0
2021-10-22 14:40:00,34.72,34.74,34.7,34.71,23916.0,31.6488,31.667,31.6305,31.6397,23916.0
2021-10-22 14:50:00,34.72,34.73,34.7,34.72,42896.0,31.6488,31.6579,31.6305,31.6488,42896.0
2021-10-22 15:00:00,34.72,34.74,34.7,34.71,83340.0,31.6488,31.667,31.6305,31.6397,83340.0
2021-10-22 15:10:00,34.71,34.71,34.66,34.67,93518.0,31.6397,31.6397,31.5941,31.6032,93518.0
2021-10-22 15:20:00,34.68,34.73,34.67,34.73,79767.0,31.6123,31.6579,31.6032,31.6579,79767.0
2021-10-22 15:30:00,34.73,34.78,34.72,34.73,50863.0,31.6579,31.7035,31.6488,31.6579,50863.0
2021-10-22 15:40:00,34.73,34.75,34.72,34.73,106693.0,31.6579,31.6761,31.6488,31.6579,106693.0
2021-10-22 15:50:00,34.74,34.79,34.65,34.65,324689.0,31.667,31.7126,31.585,31.585,324689.0
2021-10-25 09:30:00,34.64,34.73,34.48,34.51,70003.0,31.5759,31.6579,31.43,31.4574,70003.0
2021-10-25 09:40:00,34.51,34.56,34.46,34.53,46158.0,31.4574,31.5029,31.4118,31.4756,46158.0
2021-10-25 09:50:00,34.52,34.58,34.48,34.56,60870.0,31.4665,31.5212,31.43,31.5029,60870.0
2021-10-25 10:00:00,34.55,34.57,34.53,34.54,31560.0,31.4938,31.512,31.4756,31.4847,31560.0
2021-10-25 10:10:00,34.54,34.54,34.49,34.49,31548.0,31.4847,31.4847,31.4391,31.4391,31548.0
2021-10-25 10:20:00,34.49,34.51,34.43,34.47,37188.0,31.4391,31.4574,31.3844,31.4209,37188.0
2021-10-25 10:30:00,34.47,34.49,34.44,34.47,19389.0,31.4209,31.4391,31.3935,31.4209,19389.0
2021-10-25 10:40:00,34.48,34.48,34.42,34.45,39623.0,31.43,31.43,31.3753,31.4027,39623.0
2021-10-25 10:50:00,34.45,34.48,34.44,34.48,22775.0,31.4027,31.43,31.3935,31.43,22775.0
2021-10-25 11:00:00,34.47,34.49,34.46,34.47,25395.0,31.4209,31.4391,31.4118,31.4209,25395.0
2021-10-25 11:10:00,34.47,34.48,34.43,34.45,37844.0,31.4209,31.43,31.3844,31.4027,37844.0
2021-10-25 11:20:00,34.45,34.45,34.39,34.4,30050.0,31.4027,31.4027,31.348,31.3571,30050.0
2021-10-25 11:30:00,34.39,34.44,34.38,34.41,16050.0,31.348,31.3935,31.3389,31.3662,16050.0
2021-10-25 11:40:00,34.4,34.43,34.39,34.41,26681.0,31.3571,31.3844,31.348,31.3662,26681.0
2021-10-25 11:50:00,34.4,34.44,34.39,34.41,19389.0,31.3571,31.3935,31.348,31.3662,19389.0
2021-10-25 12:00:00,34.42,34.45,34.42,34.45,35748.0,31.3753,31.4027,31.3753,31.4027,35748.0
2021-10-25 12:10:00,34.45,34.51,34.44,34.51,17267.0,31.4027,31.4574,31.3935,31.4574,17267.0
2021-10-25 12:20:00,34.51,34.51,34.44,34.44,25139.0,31.4574,31.4574,31.3935,31.3935,25139.0
2021-10-25 12:30:00,34.45,34.46,34.42,34.43,13285.0,31.4027,31.4118,31.3753,31.3844,13285.0
2021-10-25 12:40:00,34.42,34.45,34.41,34.44,18387.0,31.3753,31.4027,31.3662,31.3935,18387.0
2021-10-25 12:50:00,34.44,34.45,34.42,34.42,21240.0,31.3935,31.4027,31.3753,31.3753,21240.0
2021-10-25 13:00:00,34.43,34.51,34.43,34.51,27467.0,31.3844,31.4574,31.3844,31.4574,27467.0
2021-10-25 13:10:00,34.5,34.53,34.47,34.5,33702.0,31.4482,31.4756,31.4209,31.4482,33702.0
2021-10-25 13:20:00,34.49,34.5,34.46,34.5,35865.0,31.4391,31.4482,31.4118,31.4482,35865.0
2021-10-25 13:30:00,34.5,34.52,34.47,34.52,31804.0,31.4482,31.4665,31.4209,31.4665,31804.0
2021-10-25 13:40:00,34.52,34.54,34.49,34.54,43053.0,31.4665,31.4847,31.4391,31.4847,43053.0
2021-10-25 13:50:00,34.54,34.57,34.53,34.55,27531.0,31.4847,31.512,31.4756,31.4938,27531.0
2021-10-25 14:00:00,34.55,34.59,34.55,34.57,31005.0,31.4938,31.5303,31.4938,31.512,31005.0
2021-10-25 14:10:00,34.57,34.58,34.52,34.53,46190.0,31.512,31.5212,31.4665,31.4756,46190.0
2021-10-25 14:20:00,34.54,34.58,34.53,34.58,37576.0,31.4847,31.5212,31.4756,31.5212,37576.0
2021-10-25 14:30:00,34.57,34.58,34.53,34.53,52751.0,31.512,31.5212,31.4756,31.4756,52751.0
2021-10-25 14:40:00,34.54,34.54,34.5,34.54,60755.0,31.4847,31.4847,31.4482,31.4847,60755.0
2021-10-25 14:50:00,34.54,34.54,34.48,34.51,59767.0,31.4847,31.4847,31.43,31.4574,59767.0
2021-10-25 15:00:00,34.51,34.51,34.49,34.51,75135.0,31.4574,31.4574,31.4391,31.4574,75135.0
2021-10-25 15:10:00,34.51,34.54,34.49,34.49,76075.0,31.4574,31.4847,31.4391,31.4391,76075.0
2021-10-25 15:20:00,34.49,34.49,34.42,34.45,64367.0,31.4391,31.4391,31.3753,31.4027,64367.0
2021-10-25 15:30:00,34.45,34.47,34.42,34.45,100407.0,31.4027,31.4209,31.3753,31.4027,100407.0
2021-10-25 15:40:00,34.45,34.48,34.43,34.45,104483.0,31.4027,31.43,31.3844,31.4027,104483.0
2021-10-25 15:50:00,34.45,34.49,34.39,34.43,433565.0,31.4027,31.4391,31.348,31.3844,433565.0
2021-10-26 09:30:00,34.47,34.56,34.28,34.46,71914.0,31.4209,31.5029,31.2477,31.4118,71914.0
2021-10-26 09:40:00,34.45,34.49,34.4,34.43,38168.0,31.4027,31.4391,31.3571,31.3844,38168.0
2021-10-26 09:50:00,34.43,34.45,34.4,34.45,35307.0,31.3844,31.4027,31.3571,31.4027,35307.0
2021-10-26 10:00:00,34.46,34.52,34.44,34.5,48560.0,31.4118,31.4665,31.3935,31.4482,48560.0
2021-10-26 10:10:00,34.5,34.59,34.46,34.56,46398.0,31.4482,31.5303,31.4118,31.5029,46398.0
2021-10-26 10:20:00,34.57,34.57,34.49,34.51,27191.0,31.512,31.512,31.4391,31.4574,27191.0
2021-10-26 10:30:00,34.52,34.54,34.49,34.54,43176.0,31.4665,31.4847,31.4391,31.4847,43176.0
2021-10-26 10:40:00,34.53,34.56,34.51,34.54,39310.0,31.4756,31.5029,31.4574,31.4847,39310.0
2021-10-26 10:50:00,34.54,34.56,34.51,34.56,47616.0,31.4847,31.5029,31.4574,31.5029,47616.0
2021-10-26 11:00:00,34.56,34.6,34.53,34.55,65478.0,31.5029,31.5394,31.4756,31.4938,65478.0
2021-10-26 11:10:00,34.55,34.59,34.54,34.58,25150.0,31.4938,31.5303,31.4847,31.5212,25150.0
2021-10-26 11:20:00,34.58,34.6,34.53,34.55,25124.0,31.5212,31.5394,31.4756,31.4938,25124.0
2021-10-26 11:30:00,34.55,34.6,34.55,34.59,23874.0,31.4938,31.5394,31.4938,31.5303,23874.0
2021-10-26 11:40:00,34.6,34.62,34.57,34.58,30386.0,31.5394,31.5576,31.512,31.5212,30386.0
2021-10-26 11:50:00,34.57,34.58,34.53,34.55,29779.0,31.512,31.5212,31.4756,31.4938,29779.0
2021-10-26 12:00:00,34.56,34.58,34.53,34.57,55599.0,31.5029,31.5212,31.4756,31.512,55599.0
2021-10-26 12:10:00,34.56,34.58,34.54,34.56,31747.0,31.5029,31.5212,31.4847,31.5029,31747.0
2021-10-26 12:20:00,34.57,34.57,34.52,34.52,25236.0,31.512,31.512,31.4665,31.4665,25236.0
2021-10-26 12:30:00,34.52,34.57,34.52,34.55,47534.0,31.4665,31.512,31.4665,31.4938,47534.0
2021-10-26 12:40:00,34.55,34.67,34.55,34.66,37351.0,31.4938,31.6032,31.4938,31.5941,37351.0
2021-10-26 12:50:00,34.65,34.66,34.62,34.63,41590.0,31.585,31.5941,31.5576,31.5667,41590.0
2021-10-26 13:00:00,34.64,34.64,34.59,34.59,31003.0,31.5759,31.5759,31.5303,31.5303,31003.0
2021-10-26 13:10:00,34.59,34.62,34.57,34.6,71319.0,31.5303,31.5576,31.512,31.5394,71319.0
2021-10-26 13:20:00,34.6,34.63,34.58,34.61,43143.0,31.5394,31.5667,31.5212,31.5485,43143.0
2021-10-26 13:30:00,34.62,34.62,34.56,34.6,84142.0,31.5576,31.5576,31.5029,31.5394,84142.0
2021-10-26 13:40:00,34.61,34.62,34.55,34.57,46984.0,31.5485,31.5576,31.4938,31.512,46984.0
2021-10-26 13:50:00,34.56,34.56,34.52,34.54,24561.0,31.5029,31.5029,31.4665,31.4847,24561.0
2021-10-26 14:00:00,34.54,34.58,34.52,34.53,37810.0,31.4847,31.5212,31.4665,31.4756,37810.0
2021-10-26 14:10:00,34.52,34.57,34.52,34.55,18113.0,31.4665,31.512,31.4665,31.4938,18113.0
2021-10-26 14:20:00,34.55,34.55,34.52,34.52,26572.0,31.4938,31.4938,31.4665,31.4665,26572.0
2021-10-26 14:30:00,34.52,34.54,34.48,34.49,52044.0,31.4665,31.4847,31.43,31.4391,52044.0
2021-10-26 14:40:00,34.48,34.5,34.45,34.47,47991.0,31.43,31.4482,31.4027,31.4209,47991.0
2021-10-26 14:50:00,34.47,34.48,34.45,34.45,41198.0,31.4209,31.43,31.4027,31.4027,41198.0
2021-10-26 15:00:00,34.46,34.49,34.44,34.48,67798.0,31.4118,31.4391,31.3935,31.43,67798.0
2021-10-26 15:10:00,34.49,34.6,34.48,34.59,106636.0,31.4391,31.5394,31.43,31.5303,106636.0
2021-10-26 15:20:00,34.59,34.64,34.57,34.59,74043.0,31.5303,31.5759,31.512,31.5303,74043.0
2021-10-26 15:30:00,34.59,34.62,34.56,34.59,170115.0,31.5303,31.5576,31.5029,31.5303,170115.0
2021-10-26 15:40:00,34.59,34.64,34.55,34.62,202421.0,31.5303,31.5759,31.4938,31.5576,202421.0
2021-10-26 15:50:00,34.61,34.63,34.56,34.57,354970.0,31.5485,31.5667,31.5029,31.512,354970.0
2021-10-27 09:30:00,34.67,34.7,34.38,34.43,149688.0,31.6032,31.6305,31.3389,31.3844,149688.0
2021-10-27 09:40:00,34.43,34.49,34.25,34.28,79262.0,31.3844,31.4391,31.2204,31.2477,79262.0
2021-10-27 09:50:00,34.28,34.28,34.13,34.18,53220.0,31.2477,31.2477,31.111,31.1565,53220.0
2021-10-27 10:00:00,34.19,34.26,34.15,34.15,91364.0,31.1657,31.2295,31.1292,31.1292,91364.0
2021-10-27 10:10:00,34.15,34.24,34.14,34.23,103873.0,31.1292,31.2112,31.1201,31.2021,103873.0
2021-10-27 10:20:00,34.23,34.28,34.19,34.22,102796.0,31.2021,31.2477,31.1657,31.193,102796.0
2021-10-27 10:30:00,34.22,34.27,34.18,34.22,77024.0,31.193,31.2386,31.1565,31.193,77024.0
2021-10-27 10:40:00,34.21,34.32,34.2,34.25,69535.0,31.1839,31.2842,31.1748,31.2204,69535.0
2021-10-27 10:50:00,34.25,34.28,34.22,34.24,38504.0,31.2204,31.2477,31.193,31.2112,38504.0
2021-10-27 11:00:00,34.24,34.3,34.22,34.27,31239.0,31.2112,31.2659,31.193,31.2386,31239.0
2021-10-27 11:10:00,34.27,34.34,34.26,34.3,43847.0,31.2386,31.3024,31.2295,31.2659,43847.0
2021-10-27 11:20:00,34.31,34.32,34.27,34.3,27029.0,31.275,31.2842,31.2386,31.2659,27029.0
2021-10-27 11:30:00,34.3,34.3,34.25,34.29,33742.0,31.2659,31.2659,31.2204,31.2568,33742.0
2021-10-27 11:40:00,34.29,34.33,34.26,34.26,59959.0,31.2568,31.2933,31.2295,31.2295,59959.0
2021-10-27 11:50:00,34.26,34.35,34.26,34.32,55666.0,31.2295,31.3115,31.2295,31.2842,55666.0
2021-10-27 12:00:00,34.32,34.33,34.28,34.31,41191.0,31.2842,31.2933,31.2477,31.275,41191.0
2021-10-27 12:10:00,34.31,34.37,34.31,34.36,23772.0,31.275,31.3297,31.275,31.3206,23772.0
2021-10-27 12:20:00,34.35,34.42,34.34,34.41,33734.0,31.3115,31.3753,31.3024,31.3662,33734.0
2021-10-27 12:30:00,34.4,34.4,34.31,34.34,33103.0,31.3571,31.3571,31.275,31.3024,33103.0
2021-10-27 12:40:00,34.34,34.36,34.3,34.32,37006.0,31.3024,31.3206,31.2659,31.2842,37006.0
2021-10-27 12:50:00,34.31,34.33,34.28,34.3,28834.0,31.275,31.2933,31.2477,31.2659,28834.0
2021-10-27 13:00:00,34.3,34.31,34.25,34.26,35784.0,31.2659,31.275,31.2204,31.2295,35784.0
2021-10-27 13:10:00,34.25,34.26,34.22,34.23,46399.0,31.2204,31.2295,31.193,31.2021,46399.0
2021-10-27 13:20:00,34.24,34.29,34.23,34.28,33719.0,31.2112,31.2568,31.2021,31.2477,33719.0
2021-10-27 13:30:00,34.28,34.32,34.27,34.32,22224.0,31.2477,31.2842,31.2386,31.2842,22224.0
2021-10-27 13:40:00,34.32,34.34,34.3,34.33,23212.0,31.2842,31.3024,31.2659,31.2933,23212.0
2021-10-27 13:50:00,34.33,34.35,34.32,34.34,37771.0,31.2933,31.3115,31.2842,31.3024,37771.0
2021-10-27 14:00:00,34.34,34.36,34.32,34.33,63652.0,31.3024,31.3206,31.2842,31.2933,63652.0
2021-10-27 14:10:00,34.34,34.34,34.32,34.34,15746.0,31.3024,31.3024,31.2842,31.3024,15746.0
2021-10-27 14:20:00,34.34,34.37,34.33,34.36,28965.0,31.3024,31.3297,31.2933,31.3206,28965.0
2021-10-27 14:30:00,34.37,34.39,34.36,34.38,37738.0,31.3297,31.348,31.3206,31.3389,37738.0
2021-10-27 14:40:00,34.38,34.39,34.36,34.39,31060.0,31.3389,31.348,31.3206,31.348,31060.0
2021-10-27 14:50:00,34.38,34.4,34.36,34.4,31120.0,31.3389,31.3571,31.3206,31.3571,31120.0
2021-10-27 15:00:00,34.39,34.41,34.36,34.39,73670.0,31.348,31.3662,31.3206,31.348,73670.0
2021-10-27 15:10:00,34.39,34.45,34.37,34.42,60986.0,31.348,31.4027,31.3297,31.3753,60986.0
2021-10-27 15:20:00,34.42,34.43,34.36,34.39,95675.0,31.3753,31.3844,31.3206,31.348,95675.0
2021-10-27 15:30:00,34.38,34.41,34.35,34.38,88358.0,31.3389,31.3662,31.3115,31.3389,88358.0
2021-10-27 15:40:00,34.38,34.39,34.33,34.36,408465.0,31.3389,31.348,31.2933,31.3206,408465.0
2021-10-27 15:50:00,34.35,34.35,34.17,34.2,668214.0,31.3115,31.3115,31.1474,31.1748,668214.0
2021-10-28 09:30:00,34.5,35.09,34.28,34.49,162758.0,31.4482,31.986,31.2477,31.4391,162758.0
2021-10-28 09:40:00,34.42,34.86,34.39,34.86,116514.0,31.3753,31.7764,31.348,31.7764,116514.0
2021-10-28 09:50:00,34.87,34.97,34.71,34.84,117007.0,31.7855,31.8767,31.6397,31.7582,117007.0
2021-10-28 10:00:00,34.87,34.92,34.78,34.9,59483.0,31.7855,31.8311,31.7035,31.8129,59483.0
2021-10-28 10:10:00,34.9,34.91,34.77,34.91,64208.0,31.8129,31.822,31.6944,31.822,64208.0
2021-10-28 10:20:00,34.91,35.12,34.88,35.07,99901.0,31.822,32.0134,31.7946,31.9678,99901.0
2021-10-28 10:30:00,35.07,35.13,34.96,34.97,222209.0,31.9678,32.0225,31.8675,31.8767,222209.0
2021-10-28 10:40:00,34.97,35.2,34.97,35.17,198006.0,31.8767,32.0863,31.8767,32.059,198006.0
2021-10-28 10:50:00,35.17,35.2,35.1,35.16,69987.0,32.059,32.0863,31.9952,32.0499,69987.0
2021-10-28 11:00:00,35.16,35.33,35.13,35.29,81159.0,32.0499,32.2048,32.0225,32.1684,81159.0
2021-10-28 11:10:00,35.29,35.45,35.24,35.43,92161.0,32.1684,32.3142,32.1228,32.296,92161.0
2021-10-28 11:20:00,35.43,35.45,35.27,35.27,57173.0,32.296,32.3142,32.1501,32.1501,57173.0
2021-10-28 11:30:00,35.26,35.36,35.24,35.3,96651.0,32.141,32.2322,32.1228,32.1775,96651.0
2021-10-28 11:40:00,35.3,35.3,35.17,35.18,63362.0,32.1775,32.1775,32.059,32.0681,63362.0
2021-10-28 11:50:00,35.18,35.26,35.17,35.2,56658.0,32.0681,32.141,32.059,32.0863,56658.0
2021-10-28 12:00:00,35.21,35.29,35.2,35.24,53787.0,32.0954,32.1684,32.0863,32.1228,53787.0
2021-10-28 12:10:00,35.25,35.31,35.22,35.25,73892.0,32.1319,32.1866,32.1045,32.1319,73892.0
2021-10-28 12:20:00,35.25,35.28,35.19,35.19,33231.0,32.1319,32.1592,32.0772,32.0772,33231.0
2021-10-28 12:30:00,35.2,35.23,35.15,35.16,57929.0,32.0863,32.1137,32.0407,32.0499,57929.0
2021-10-28 12:40:00,35.16,35.17,35.06,35.06,154437.0,32.0499,32.059,31.9587,31.9587,154437.0
2021-10-28 12:50:00,35.05,35.06,34.91,34.91,85806.0,31.9496,31.9587,31.822,31.822,85806.0
2021-10-28 13:00:00,34.91,34.94,34.86,34.91,40051.0,31.822,31.8493,31.7764,31.822,40051.0
2021-10-28 13:10:00,34.94,35.09,34.92,35.09,40681.0,31.8493,31.986,31.8311,31.986,40681.0
2021-10-28 13:20:00,35.09,35.12,35.04,35.1,53370.0,31.986,32.0134,31.9405,31.9952,53370.0
2021-10-28 13:30:00,35.09,35.14,35.06,35.08,44573.0,31.986,32.0316,31.9587,31.9769,44573.0
2021-10-28 13:40:00,35.07,35.11,35.02,35.04,46052.0,31.9678,32.0043,31.9222,31.9405,46052.0
2021-10-28 13:50:00,35.04,35.12,35.04,35.08,44555.0,31.9405,32.0134,31.9405,31.9769,44555.0
2021-10-28 14:00:00,35.06,35.14,35.06,35.13,82105.0,31.9587,32.0316,31.9587,32.0225,82105.0
2021-10-28 14:10:00,35.13,35.17,35.08,35.17,142548.0,32.0225,32.059,31.9769,32.059,142548.0
2021-10-28 14:20:00,35.17,35.19,35.13,35.16,53659.0,32.059,32.0772,32.0225,32.0499,53659.0
2021-10-28 14:30:00,35.16,35.21,35.13,35.21,75950.0,32.0499,32.0954,32.0225,32.0954,75950.0
2021-10-28 14:40:00,35.21,35.22,35.19,35.2,30509.0,32.0954,32.1045,32.0772,32.0863,30509.0
2021-10-28 14:50:00,35.2,35.28,35.2,35.25,47450.0,32.0863,32.1592,32.0863,32.1319,47450.0
2021-10-28 15:00:00,35.25,35.33,35.24,35.32,74792.0,32.1319,32.2048,32.1228,32.1957,74792.0
2021-10-28 15:10:00,35.31,35.31,35.22,35.29,89107.0,32.1866,32.1866,32.1045,32.1684,89107.0
2021-10-28 15:20:00,35.29,35.3,35.26,35.27,89639.0,32.1684,32.1775,32.141,32.1501,89639.0
2021-10-28 15:30:00,35.27,35.28,35.2,35.27,162001.0,32.1501,32.1592,32.0863,32.1501,162001.0
2021-10-28 15:40:00,35.27,35.39,35.23,35.37,173380.0,32.1501,32.2595,32.1137,32.2413,173380.0
2021-10-28 15:50:00,35.37,35.51,35.33,35.51,580947.0,32.2413,32.3689,32.2048,32.3689,580947.0
2021-10-29 09:30:00,35.53,36.11,35.38,36.09,409381.0,32.3871,32.9158,32.2504,32.8976,409381.0
2021-10-29 09:40:00,36.09,36.24,35.89,35.98,270256.0,32.8976,33.0343,32.7153,32.7973,270256.0
2021-10-29 09:50:00,35.95,36.06,35.87,35.92,171596.0,32.77,32.8702,32.6971,32.7426,171596.0
2021-10-29 10:00:00,35.91,36.0,35.76,35.77,181068.0,32.7335,32.8156,32.5968,32.6059,181068.0
2021-10-29 10:10:00,35.77,35.84,35.74,35.76,88550.0,32.6059,32.6697,32.5786,32.5968,88550.0
2021-10-29 10:20:00,35.76,35.83,35.72,35.77,61652.0,32.5968,32.6606,32.5603,32.6059,61652.0
2021-10-29 10:30:00,35.77,35.77,35.65,35.69,65716.0,32.6059,32.6059,32.4965,32.533,65716.0
2021-10-29 10:40:00,35.69,35.8,35.65,35.79,55423.0,32.533,32.6332,32.4965,32.6241,55423.0
2021-10-29 10:50:00,35.79,35.82,35.74,35.82,57878.0,32.6241,32.6515,32.5786,32.6515,57878.0
2021-10-29 11:00:00,35.82,35.83,35.74,35.8,109789.0,32.6515,32.6606,32.5786,32.6332,109789.0
2021-10-29 11:10:00,35.8,35.87,35.76,35.83,104848.0,32.6332,32.6971,32.5968,32.6606,104848.0
2021-10-29 11:20:00,35.83,35.91,35.78,35.85,223396.0,32.6606,32.7335,32.615,32.6788,223396.0
2021-10-29 11:30:00,35.84,35.89,35.83,35.84,54100.0,32.6697,32.7153,32.6606,32.6697,54100.0
2021-10-29 11:40:00,35.84,35.85,35.8,35.83,29193.0,32.6697,32.6788,32.6332,32.6606,29193.0
2021-10-29 11:50:00,35.83,35.84,35.78,35.8,75125.0,32.6606,32.6697,32.615,32.6332,75125.0
2021-10-29 12:00:00,35.8,35.81,35.75,35.79,61930.0,32.6332,32.6424,32.5877,32.6241,61930.0
2021-10-29 12:10:00,35.79,35.81,35.74,35.74,66173.0,32.6241,32.6424,32.5786,32.5786,66173.0
2021-10-29 12:20:00,35.73,35.88,35.73,35.88,211730.0,32.5694,32.7062,32.5694,32.7062,211730.0
2021-10-29 12:30:00,35.88,35.9,35.84,35.89,147864.0,32.7062,32.7244,32.6697,32.7153,147864.0
2021-10-29 12:40:00,35.89,35.98,35.88,35.97,135550.0,32.7153,32.7973,32.7062,32.7882,135550.0
2021-10-29 12:50:00,35.97,35.99,35.94,35.98,104570.0,32.7882,32.8064,32.7609,32.7973,104570.0
2021-10-29 13:00:00,35.98,35.99,35.91,35.95,143529.0,32.7973,32.8064,32.7335,32.77,143529.0
2021-10-29 13:10:00,35.95,35.95,35.9,35.95,159948.0,32.77,32.77,32.7244,32.77,159948.0
2021-10-29 13:20:00,35.95,35.96,35.93,35.96,103639.0,32.77,32.7791,32.7517,32.7791,103639.0
2021-10-29 13:30:00,35.97,36.01,35.9,35.97,310432.0,32.7882,32.8247,32.7244,32.7882,310432.0
2021-10-29 13:40:00,35.97,36.05,35.96,35.98,153815.0,32.7882,32.8611,32.7791,32.7973,153815.0
2021-10-29 13:50:00,35.98,36.07,35.97,36.06,110548.0,32.7973,32.8794,32.7882,32.8702,110548.0
2021-10-29 14:00:00,36.07,36.11,36.05,36.08,103296.0,32.8794,32.9158,32.8611,32.8885,103296.0
2021-10-29 14:10:00,36.08,36.17,36.06,36.17,133260.0,32.8885,32.9705,32.8702,32.9705,133260.0
2021-10-29 14:20:00,36.16,36.19,36.14,36.16,137251.0,32.9614,32.9887,32.9432,32.9614,137251.0
2021-10-29 14:30:00,36.16,36.21,36.13,36.2,94722.0,32.9614,33.007,32.9341,32.9979,94722.0
2021-10-29 14:40:00,36.2,36.28,36.18,36.26,144754.0,32.9979,33.0708,32.9796,33.0526,144754.0
2021-10-29 14:50:00,36.26,36.33,36.24,36.33,174904.0,33.0526,33.1164,33.0343,33.1164,174904.0
2021-10-29 15:00:00,36.33,36.35,36.27,36.34,180049.0,33.1164,33.1346,33.0617,33.1255,180049.0
2021-10-29 15:10:00,36.34,36.42,36.28,36.3,224679.0,33.1255,33.1984,33.0708,33.089,224679.0
2021-10-29 15:20:00,36.3,36.3,36.19,36.22,167302.0,33.089,33.089,32.9887,33.0161,167302.0
2021-10-29 15:30:00,36.22,36.22,36.04,36.14,202341.0,33.0161,33.0161,32.852,32.9432,202341.0
2021-10-29 15:40:00,36.15,36.18,36.09,36.14,190234.0,32.9523,32.9796,32.8976,32.9432,190234.0
2021-10-29 15:50:00,36.13,36.18,36.06,36.09,655614.0,32.9341,32.9796,32.8702,32.8976,655614.0
2021-11-01 09:30:00,35.94,36.07,35.81,35.97,124810.0,32.7609,32.8794,32.6424,32.7882,124810.0
2021-11-01 09:40:00,35.96,36.07,35.91,36.03,80626.0,32.7791,32.8794,32.7335,32.8429,80626.0
2021-11-01 09:50:00,36.01,36.19,36.0,36.17,60868.0,32.8247,32.9887,32.8156,32.9705,60868.0
2021-11-01 10:00:00,36.16,36.16,35.95,36.01,72665.0,32.9614,32.9614,32.77,32.8247,72665.0
2021-11-01 10:10:00,36.01,36.01,35.91,35.95,61504.0,32.8247,32.8247,32.7335,32.77,61504.0
2021-11-01 10:20:00,35.95,35.96,35.84,35.86,50923.0,32.77,32.7791,32.6697,32.6879,50923.0
2021-11-01 10:30:00,35.86,35.91,35.82,35.82,79013.0,32.6879,32.7335,32.6515,32.6515,79013.0
2021-11-01 10:40:00,35.82,35.9,35.82,35.89,47187.0,32.6515,32.7244,32.6515,32.7153,47187.0
2021-11-01 10:50:00,35.88,35.95,35.88,35.94,79270.0,32.7062,32.77,32.7062,32.7609,79270.0
2021-11-01 11:00:00,35.94,36.06,35.93,36.04,70081.0,32.7609,32.8702,32.7517,32.852,70081.0
2021-11-01 11:10:00,36.05,36.09,36.03,36.09,52653.0,32.8611,32.8976,32.8429,32.8976,52653.0
2021-11-01 11:20:00,36.09,36.15,36.08,36.12,47077.0,32.8976,32.9523,32.8885,32.9249,47077.0
2021-11-01 11:30:00,36.12,36.21,36.11,36.21,53144.0,32.9249,33.007,32.9158,33.007,53144.0
2021-11-01 11:40:00,36.21,36.3,36.19,36.26,149969.0,33.007,33.089,32.9887,33.0526,149969.0
2021-11-01 11:50:00,36.26,36.31,36.25,36.3,37002.0,33.0526,33.0981,33.0434,33.089,37002.0
2021-11-01 12:00:00,36.31,36.32,36.27,36.3,39664.0,33.0981,33.1072,33.0617,33.089,39664.0
2021-11-01 12:10:00,36.29,36.31,36.27,36.3,50174.0,33.0799,33.0981,33.0617,33.089,50174.0
2021-11-01 12:20:00,36.3,36.31,36.26,36.27,30685.0,33.089,33.0981,33.0526,33.0617,30685.0
2021-11-01 12:30:00,36.27,36.34,36.27,36.32,36463.0,33.0617,33.1255,33.0617,33.1072,36463.0
2021-11-01 12:40:00,36.32,36.34,36.29,36.3,43332.0,33.1072,33.1255,33.0799,33.089,43332.0
2021-11-01 12:50:00,36.3,36.38,36.28,36.38,78888.0,33.089,33.1619,33.0708,33.1619,78888.0
2021-11-01 13:00:00,36.38,36.38,36.3,36.33,53972.0,33.1619,33.1619,33.089,33.1164,53972.0
2021-11-01 13:10:00,36.33,36.4,36.33,36.37,58887.0,33.1164,33.1802,33.1164,33.1528,58887.0
2021-11-01 13:20:00,36.37,36.38,36.32,36.34,58878.0,33.1528,33.1619,33.1072,33.1255,58878.0
2021-11-01 13:30:00,36.34,36.36,36.29,36.3,40810.0,33.1255,33.1437,33.0799,33.089,40810.0
2021-11-01 13:40:00,36.29,36.3,36.26,36.27,41233.0,33.0799,33.089,33.0526,33.0617,41233.0
2021-11-01 13:50:00,36.27,36.27,36.22,36.27,44622.0,33.0617,33.0617,33.0161,33.0617,44622.0
2021-11-01 14:00:00,36.27,36.28,36.23,36.26,43498.0,33.0617,33.0708,33.0252,33.0526,43498.0
2021-11-01 14:10:00,36.26,36.28,36.22,36.23,52132.0,33.0526,33.0708,33.0161,33.0252,52132.0
2021-11-01 14:20:00,36.23,36.25,36.22,36.25,28757.0,33.0252,33.0434,33.0161,33.0434,28757.0
2021-11-01 14:30:00,36.25,36.31,36.25,36.29,90573.0,33.0434,33.0981,33.0434,33.0799,90573.0
2021-11-01 14:40:00,36.29,36.32,36.28,36.32,70008.0,33.0799,33.1072,33.0708,33.1072,70008.0
2021-11-01 14:50:00,36.32,36.36,36.31,36.36,58909.0,33.1072,33.1437,33.0981,33.1437,58909.0
2021-11-01 15:00:00,36.36,36.36,36.31,36.32,107455.0,33.1437,33.1437,33.0981,33.1072,107455.0
2021-11-01 15:10:00,36.32,36.32,36.27,36.27,93540.0,33.1072,33.1072,33.0617,33.0617,93540.0
2021-11-01 15:20:00,36.27,36.3,36.27,36.3,71489.0,33.0617,33.089,33.0617,33.089,71489.0
2021-11-01 15:30:00,36.3,36.33,36.26,36.28,119238.0,33.089,33.1164,33.0526,33.0708,119238.0
2021-11-01 15:40:00,36.28,36.38,36.28,36.36,125552.0,33.0708,33.1619,33.0708,33.1437,125552.0
2021-11-01 15:50:00,36.36,36.46,36.3,36.4,743160.0,33.1437,33.2349,33.089,33.1802,743160.0
2021-11-02 09:30:00,36.45,36.45,36.28,36.38,84975.0,33.2257,33.2257,33.0708,33.1619,84975.0
2021-11-02 09:40:00,36.39,36.54,36.38,36.45,192088.0,33.1711,33.3078,33.1619,33.2257,192088.0
2021-11-02 09:50:00,36.46,36.49,36.39,36.42,101202.0,33.2349,33.2622,33.1711,33.1984,101202.0
2021-11-02 10:00:00,36.41,36.45,36.37,36.44,145490.0,33.1893,33.2257,33.1528,33.2166,145490.0
2021-11-02 10:10:00,36.44,36.48,36.4,36.41,94437.0,33.2166,33.2531,33.1802,33.1893,94437.0
2021-11-02 10:20:00,36.41,36.43,36.34,36.38,84147.0,33.1893,33.2075,33.1255,33.1619,84147.0
2021-11-02 10:30:00,36.38,36.4,36.37,36.38,101761.0,33.1619,33.1802,33.1528,33.1619,101761.0
2021-11-02 10:40:00,36.39,36.41,36.37,36.39,112590.0,33.1711,33.1893,33.1528,33.1711,112590.0
2021-11-02 10:50:00,36.39,36.4,36.36,36.37,35525.0,33.1711,33.1802,33.1437,33.1528,35525.0
2021-11-02 11:00:00,36.36,36.37,36.29,36.3,30017.0,33.1437,33.1528,33.0799,33.089,30017.0
2021-11-02 11:10:00,36.31,36.33,36.24,36.25,44195.0,33.0981,33.1164,33.0343,33.0434,44195.0
2021-11-02 11:20:00,36.25,36.25,36.16,36.19,40015.0,33.0434,33.0434,32.9614,32.9887,40015.0
2021-11-02 11:30:00,36.19,36.23,36.18,36.2,28230.0,32.9887,33.0252,32.9796,32.9979,28230.0
2021-11-02 11:40:00,36.2,36.22,36.17,36.19,32093.0,32.9979,33.0161,32.9705,32.9887,32093.0
2021-11-02 11:50:00,36.19,36.19,36.12,36.15,31854.0,32.9887,32.9887,32.9249,32.9523,31854.0
2021-11-02 12:00:00,36.14,36.16,36.12,36.14,24600.0,32.9432,32.9614,32.9249,32.9432,24600.0
2021-11-02 12:10:00,36.14,36.16,36.1,36.15,38236.0,32.9432,32.9614,32.9067,32.9523,38236.0
2021-11-02 12:20:00,36.15,36.17,36.08,36.09,29167.0,32.9523,32.9705,32.8885,32.8976,29167.0
2021-11-02 12:30:00,36.09,36.11,36.07,36.09,42178.0,32.8976,32.9158,32.8794,32.8976,42178.0
2021-11-02 12:40:00,36.08,36.09,35.99,35.99,29814.0,32.8885,32.8976,32.8064,32.8064,29814.0
2021-11-02 12:50:00,36.0,36.02,35.99,36.01,14201.0,32.8156,32.8338,32.8064,32.8247,14201.0
2021-11-02 13:00:00,36.02,36.08,36.02,36.06,38975.0,32.8338,32.8885,32.8338,32.8702,38975.0
2021-11-02 13:10:00,36.06,36.1,36.05,36.05,31029.0,32.8702,32.9067,32.8611,32.8611,31029.0
2021-11-02 13:20:00,36.05,36.08,36.02,36.05,39705.0,32.8611,32.8885,32.8338,32.8611,39705.0
2021-11-02 13:30:00,36.05,36.05,35.97,35.98,71816.0,32.8611,32.8611,32.7882,32.7973,71816.0
2021-11-02 13:40:00,35.98,36.0,35.96,35.98,56786.0,32.7973,32.8156,32.7791,32.7973,56786.0
2021-11-02 13:50:00,35.98,36.0,35.94,35.95,49742.0,32.7973,32.8156,32.7609,32.77,49742.0
2021-11-02 14:00:00,35.95,35.96,35.92,35.93,52009.0,32.77,32.7791,32.7426,32.7517,52009.0
2021-11-02 14:10:00,35.93,35.97,35.92,35.95,61114.0,32.7517,32.7882,32.7426,32.77,61114.0
2021-11-02 14:20:00,35.96,35.98,35.93,35.94,103951.0,32.7791,32.7973,32.7517,32.7609,103951.0
2021-11-02 14:30:00,35.94,35.96,35.92,35.95,53199.0,32.7609,32.7791,32.7426,32.77,53199.0
2021-11-02 14:40:00,35.95,35.99,35.95,35.98,41876.0,32.77,32.8064,32.77,32.7973,41876.0
2021-11-02 14:50:00,35.98,35.98,35.92,35.93,89986.0,32.7973,32.7973,32.7426,32.7517,89986.0
2021-11-02 15:00:00,35.93,35.93,35.86,35.88,151277.0,32.7517,32.7517,32.6879,32.7062,151277.0
2021-11-02 15:10:00,35.88,35.89,35.82,35.82,107281.0,32.7062,32.7153,32.6515,32.6515,107281.0
2021-11-02 15:20:00,35.82,35.9,35.79,35.9,184537.0,32.6515,32.7244,32.6241,32.7244,184537.0
2021-11-02 15:30:00,35.89,35.95,35.87,35.91,157920.0,32.7153,32.77,32.6971,32.7335,157920.0
2021-11-02 15:40:00,35.91,36.01,35.9,36.0,171206.0,32.7335,32.8247,32.7244,32.8156,171206.0
2021-11-02 15:50:00,36.0,36.02,35.92,35.98,435090.0,32.8156,32.8338,32.7426,32.7973,435090.0
2021-11-03 09:30:00,35.88,36.09,35.81,35.95,114671.0,32.7062,32.8976,32.6424,32.77,114671.0
2021-11-03 09:40:00,35.95,35.96,35.86,35.87,108755.0,32.77,32.7791,32.6879,32.6971,108755.0
2021-11-03 09:50:00,35.87,35.91,35.76,35.77,61650.0,32.6971,32.7335,32.5968,32.6059,61650.0
2021-11-03 10:00:00,35.77,35.8,35.7,35.77,92649.0,32.6059,32.6332,32.5421,32.6059,92649.0
2021-11-03 10:10:00,35.75,35.78,35.69,35.75,55032.0,32.5877,32.615,32.533,32.5877,55032.0
2021-11-03 10:20:00,35.74,35.8,35.69,35.72,134200.0,32.5786,32.6332,32.533,32.5603,134200.0
2021-11-03 10:30:00,35.73,35.8,35.72,35.76,492544.0,32.5694,32.6332,32.5603,32.5968,492544.0
2021-11-03 10:40:00,35.76,35.87,35.71,35.87,109154.0,32.5968,32.6971,32.5512,32.6971,109154.0
2021-11-03 10:50:00,35.86,35.97,35.86,35.9,169938.0,32.6879,32.7882,32.6879,32.7244,169938.0
2021-11-03 11:00:00,35.91,36.02,35.9,36.02,133076.0,32.7335,32.8338,32.7244,32.8338,133076.0
2021-11-03 11:10:00,36.02,36.07,35.99,36.06,35880.0,32.8338,32.8794,32.8064,32.8702,35880.0
2021-11-03 11:20:00,36.06,36.07,36.02,36.07,63946.0,32.8702,32.8794,32.8338,32.8794,63946.0
2021-11-03 11:30:00,36.07,36.07,35.99,36.02,58561.0,32.8794,32.8794,32.8064,32.8338,58561.0
2021-11-03 11:40:00,36.02,36.1,36.0,36.07,43801.0,32.8338,32.9067,32.8156,32.8794,43801.0
2021-11-03 11:50:00,36.08,36.13,36.04,36.12,29891.0,32.8885,32.9341,32.852,32.9249,29891.0
2021-11-03 12:00:00,36.13,36.18,36.12,36.14,25727.0,32.9341,32.9796,32.9249,32.9432,25727.0
2021-11-03 12:10:00,36.14,36.16,36.12,36.12,20574.0,32.9432,32.9614,32.9249,32.9249,20574.0
2021-11-03 12:20:00,36.11,36.14,36.09,36.09,53330.0,32.9158,32.9432,32.8976,32.8976,53330.0
2021-11-03 12:30:00,36.09,36.14,36.08,36.12,96968.0,32.8976,32.9432,32.8885,32.9249,96968.0
2021-11-03 12:40:00,36.12,36.15,36.1,36.13,49110.0,32.9249,32.9523,32.9067,32.9341,49110.0
2021-11-03 12:50:00,36.13,36.13,36.09,36.11,96061.0,32.9341,32.9341,32.8976,32.9158,96061.0
2021-11-03 13:00:00,36.11,36.11,36.04,36.08,123829.0,32.9158,32.9158,32.852,32.8885,123829.0
2021-11-03 13:10:00,36.09,36.09,36.0,36.05,253136.0,32.8976,32.8976,32.8156,32.8611,253136.0
2021-11-03 13:20:00,36.05,36.09,36.04,36.08,102000.0,32.8611,32.8976,32.852,32.8885,102000.0
2021-11-03 13:30:00,36.08,36.09,36.07,36.08,33562.0,32.8885,32.8976,32.8794,32.8885,33562.0
2021-11-03 13:40:00,36.08,36.11,36.07,36.11,40902.0,32.8885,32.9158,32.8794,32.9158,40902.0
2021-11-03 13:50:00,36.1,36.1,36.05,36.05,46493.0,32.9067,32.9067,32.8611,32.8611,46493.0
2021-11-03 14:00:00,36.05,36.12,36.04,36.05,191698.0,32.8611,32.9249,32.852,32.8611,191698.0
2021-11-03 14:10:00,36.05,36.08,36.03,36.08,112987.0,32.8611,32.8885,32.8429,32.8885,112987.0
2021-11-03 14:20:00,36.08,36.09,36.05,36.05,43126.0,32.8885,32.8976,32.8611,32.8611,43126.0
2021-11-03 14:30:00,36.05,36.07,35.99,36.04,191628.0,32.8611,32.8794,32.8064,32.852,191628.0
2021-11-03 14:40:00,36.05,36.15,36.01,36.1,252300.0,32.8611,32.9523,32.8247,32.9067,252300.0
2021-11-03 14:50:00,36.09,36.13,36.05,36.09,255409.0,32.8976,32.9341,32.8611,32.8976,255409.0
2021-11-03 15:00:00,36.09,36.1,35.99,36.02,201274.0,32.8976,32.9067,32.8064,32.8338,201274.0
2021-11-03 15:10:00,36.02,36.07,36.01,36.02,121001.0,32.8338,32.8794,32.8247,32.8338,121001.0
2021-11-03 15:20:00,36.02,36.04,36.0,36.01,132687.0,32.8338,32.852,32.8156,32.8247,132687.0
2021-11-03 15:30:00,36.01,36.09,35.99,36.07,177955.0,32.8247,32.8976,32.8064,32.8794,177955.0
2021-11-03 15:40:00,36.07,36.14,36.06,36.12,416400.0,32.8794,32.9432,32.8702,32.9249,416400.0
2021-11-03 15:50:00,36.11,36.12,36.05,36.08,762865.0,32.9158,32.9249,32.8611,32.8885,762865.0
2021-11-04 09:30:00,36.08,36.23,35.98,36.2,79653.0,32.8885,33.0252,32.7973,32.9979,79653.0
2021-11-04 09:40:00,36.2,36.33,36.19,36.21,97560.0,32.9979,33.1164,32.9887,33.007,97560.0
2021-11-04 09:50:00,36.22,36.37,36.21,36.31,50105.0,33.0161,33.1528,33.007,33.0981,50105.0
2021-11-04 10:00:00,36.32,36.32,36.24,36.27,31514.0,33.1072,33.1072,33.0343,33.0617,31514.0
2021-11-04 10:10:00,36.27,36.41,36.27,36.37,27493.0,33.0617,33.1893,33.0617,33.1528,27493.0
2021-11-04 10:20:00,36.37,36.4,36.34,36.36,41900.0,33.1528,33.1802,33.1255,33.1437,41900.0
2021-11-04 10:30:00,36.36,36.41,36.33,36.34,72200.0,33.1437,33.1893,33.1164,33.1255,72200.0
2021-11-04 10:40:00,36.35,36.39,36.31,36.33,69225.0,33.1346,33.1711,33.0981,33.1164,69225.0
2021-11-04 10:50:00,36.34,36.36,36.27,36.27,37322.0,33.1255,33.1437,33.0617,33.0617,37322.0
2021-11-04 11:00:00,36.27,36.32,36.19,36.2,43986.0,33.0617,33.1072,32.9887,32.9979,43986.0
2021-11-04 11:10:00,36.19,36.22,36.16,36.21,42732.0,32.9887,33.0161,32.9614,33.007,42732.0
2021-11-04 11:20:00,36.2,36.26,36.17,36.25,90761.0,32.9979,33.0526,32.9705,33.0434,90761.0
2021-11-04 11:30:00,36.25,36.29,36.24,36.26,56216.0,33.0434,33.0799,33.0343,33.0526,56216.0
2021-11-04 11:40:00,36.26,36.27,36.21,36.23,41432.0,33.0526,33.0617,33.007,33.0252,41432.0
2021-11-04 11:50:00,36.22,36.28,36.21,36.26,51297.0,33.0161,33.0708,33.007,33.0526,51297.0
2021-11-04 12:00:00,36.27,36.29,36.26,36.27,41210.0,33.0617,33.0799,33.0526,33.0617,41210.0
2021-11-04 12:10:00,36.26,36.29,36.25,36.29,26823.0,33.0526,33.0799,33.0434,33.0799,26823.0
2021-11-04 12:20:00,36.28,36.33,36.28,36.3,27041.0,33.0708,33.1164,33.0708,33.089,27041.0
2021-11-04 12:30:00,36.29,36.34,36.28,36.34,31587.0,33.0799,33.1255,33.0708,33.1255,31587.0
2021-11-04 12:40:00,36.34,36.34,36.31,36.32,35905.0,33.1255,33.1255,33.0981,33.1072,35905.0
2021-11-04 12:50:00,36.32,36.34,36.31,36.31,28987.0,33.1072,33.1255,33.0981,33.0981,28987.0
2021-11-04 13:00:00,36.3,36.31,36.26,36.27,19304.0,33.089,33.0981,33.0526,33.0617,19304.0
2021-11-04 13:10:00,36.27,36.28,36.25,36.28,20694.0,33.0617,33.0708,33.0434,33.0708,20694.0
2021-11-04 13:20:00,36.27,36.28,36.21,36.23,47441.0,33.0617,33.0708,33.007,33.0252,47441.0
2021-11-04 13:30:00,36.23,36.24,36.2,36.23,21926.0,33.0252,33.0343,32.9979,33.0252,21926.0
2021-11-04 13:40:00,36.23,36.26,36.22,36.23,34807.0,33.0252,33.0526,33.0161,33.0252,34807.0
2021-11-04 13:50:00,36.23,36.24,36.2,36.2,32647.0,33.0252,33.0343,32.9979,32.9979,32647.0
2021-11-04 14:00:00,36.2,36.21,36.1,36.11,37259.0,32.9979,33.007,32.9067,32.9158,37259.0
2021-11-04 14:10:00,36.1,36.11,36.06,36.09,35503.0,32.9067,32.9158,32.8702,32.8976,35503.0
2021-11-04 14:20:00,36.09,36.11,36.08,36.11,40467.0,32.8976,32.9158,32.8885,32.9158,40467.0
2021-11-04 14:30:00,36.1,36.14,36.1,36.12,58370.0,32.9067,32.9432,32.9067,32.9249,58370.0
2021-11-04 14:40:00,36.11,36.14,36.11,36.12,28431.0,32.9158,32.9432,32.9158,32.9249,28431.0
2021-11-04 14:50:00,36.12,36.16,36.12,36.15,40325.0,32.9249,32.9614,32.9249,32.9523,40325.0
2021-11-04 15:00:00,36.15,36.15,36.11,36.14,50621.0,32.9523,32.9523,32.9158,32.9432,50621.0
2021-11-04 15:10:00,36.14,36.16,36.1,36.1,70216.0,32.9432,32.9614,32.9067,32.9067,70216.0
2021-11-04 15:20:00,36.1,36.15,36.07,36.13,62802.0,32.9067,32.9523,32.8794,32.9341,62802.0
2021-11-04 15:30:00,36.13,36.15,36.11,36.13,79721.0,32.9341,32.9523,32.9158,32.9341,79721.0
2021-11-04 15:40:00,36.13,36.14,36.09,36.14,104977.0,32.9341,32.9432,32.8976,32.9432,104977.0
2021-11-04 15:50:00,36.14,36.18,36.12,36.15,373007.0,32.9432,32.9796,32.9249,32.9523,373007.0
2021-11-05 09:30:00,36.4,36.5,36.35,36.41,72372.0,33.1802,33.2713,33.1346,33.1893,72372.0
2021-11-05 09:40:00,36.42,36.46,36.37,36.41,65691.0,33.1984,33.2349,33.1528,33.1893,65691.0
2021-11-05 09:50:00,36.41,36.49,36.35,36.42,55641.0,33.1893,33.2622,33.1346,33.1984,55641.0
2021-11-05 10:00:00,36.42,36.44,36.35,36.36,36263.0,33.1984,33.2166,33.1346,33.1437,36263.0
2021-11-05 10:10:00,36.36,36.38,36.32,36.33,29425.0,33.1437,33.1619,33.1072,33.1164,29425.0
2021-11-05 10:20:00,36.33,36.37,36.32,36.37,15098.0,33.1164,33.1528,33.1072,33.1528,15098.0
2021-11-05 10:30:00,36.37,36.44,36.36,36.4,31576.0,33.1528,33.2166,33.1437,33.1802,31576.0
2021-11-05 10:40:00,36.4,36.41,36.33,36.33,17202.0,33.1802,33.1893,33.1164,33.1164,17202.0
2021-11-05 10:50:00,36.33,36.37,36.32,36.36,27569.0,33.1164,33.1528,33.1072,33.1437,27569.0
2021-11-05 11:00:00,36.36,36.37,36.32,36.35,31493.0,33.1437,33.1528,33.1072,33.1346,31493.0
2021-11-05 11:10:00,36.37,36.37,36.33,36.34,26435.0,33.1528,33.1528,33.1164,33.1255,26435.0
2021-11-05 11:20:00,36.34,36.4,36.34,36.39,15895.0,33.1255,33.1802,33.1255,33.1711,15895.0
2021-11-05 11:30:00,36.39,36.41,36.37,36.4,37159.0,33.1711,33.1893,33.1528,33.1802,37159.0
2021-11-05 11:40:00,36.4,36.41,36.36,36.39,15902.0,33.1802,33.1893,33.1437,33.1711,15902.0
2021-11-05 11:50:00,36.4,36.4,36.37,36.38,19408.0,33.1802,33.1802,33.1528,33.1619,19408.0
2021-11-05 12:00:00,36.37,36.38,36.32,36.32,22881.0,33.1528,33.1619,33.1072,33.1072,22881.0
2021-11-05 12:10:00,36.32,36.36,36.31,36.34,23150.0,33.1072,33.1437,33.0981,33.1255,23150.0
2021-11-05 12:20:00,36.34,36.4,36.34,36.39,10991.0,33.1255,33.1802,33.1255,33.1711,10991.0
2021-11-05 12:30:00,36.39,36.4,36.38,36.4,20100.0,33.1711,33.1802,33.1619,33.1802,20100.0
2021-11-05 12:40:00,36.4,36.41,36.38,36.39,25078.0,33.1802,33.1893,33.1619,33.1711,25078.0
2021-11-05 12:50:00,36.39,36.41,36.38,36.38,17411.0,33.1711,33.1893,33.1619,33.1619,17411.0
2021-11-05 13:00:00,36.39,36.41,36.37,36.4,24479.0,33.1711,33.1893,33.1528,33.1802,24479.0
2021-11-05 13:10:00,36.4,36.49,36.39,36.44,49108.0,33.1802,33.2622,33.1711,33.2166,49108.0
2021-11-05 13:20:00,36.45,36.47,36.41,36.45,23031.0,33.2257,33.244,33.1893,33.2257,23031.0
2021-11-05 13:30:00,36.45,36.45,36.41,36.44,13258.0,33.2257,33.2257,33.1893,33.2166,13258.0
2021-11-05 13:40:00,36.43,36.43,36.38,36.39,26835.0,33.2075,33.2075,33.1619,33.1711,26835.0
2021-11-05 13:50:00,36.4,36.42,36.38,36.41,37965.0,33.1802,33.1984,33.1619,33.1893,37965.0
2021-11-05 14:00:00,36.41,36.44,36.4,36.42,23922.0,33.1893,33.2166,33.1802,33.1984,23922.0
2021-11-05 14:10:00,36.43,36.43,36.37,36.38,17483.0,33.2075,33.2075,33.1528,33.1619,17483.0
2021-11-05 14:20:00,36.38,36.38,36.33,36.36,26134.0,33.1619,33.1619,33.1164,33.1437,26134.0
2021-11-05 14:30:00,36.36,36.38,36.35,36.37,28856.0,33.1437,33.1619,33.1346,33.1528,28856.0
2021-11-05 14:40:00,36.37,36.37,36.31,36.31,12407.0,33.1528,33.1528,33.0981,33.0981,12407.0
2021-11-05 14:50:00,36.31,36.33,36.31,36.32,27424.0,33.0981,33.1164,33.0981,33.1072,27424.0
2021-11-05 15:00:00,36.32,36.32,36.29,36.32,17087.0,33.1072,33.1072,33.0799,33.1072,17087.0
2021-11-05 15:10:00,36.32,36.34,36.3,36.3,21490.0,33.1072,33.1255,33.089,33.089,21490.0
2021-11-05 15:20:00,36.31,36.34,36.28,36.31,47285.0,33.0981,33.1255,33.0708,33.0981,47285.0
2021-11-05 15:30:00,36.32,36.38,36.31,36.36,29207.0,33.1072,33.1619,33.0981,33.1437,29207.0
2021-11-05 15:40:00,36.35,36.36,36.32,36.34,38188.0,33.1346,33.1437,33.1072,33.1255,38188.0
2021-11-05 15:50:00,36.34,36.41,36.2,36.37,822453.0,33.1255,33.1893,32.9979,33.1528,822453.0
2021-11-08 09:30:00,36.42,36.58,36.11,36.13,77694.0,33.1984,33.3442,32.9158,32.9341,77694.0
2021-11-08 09:40:00,36.14,36.14,36.0,36.02,61517.0,32.9432,32.9432,32.8156,32.8338,61517.0
2021-11-08 09:50:00,36.02,36.03,35.93,35.98,56508.0,32.8338,32.8429,32.7517,32.7973,56508.0
2021-11-08 10:00:00,36.01,36.1,36.0,36.02,51346.0,32.8247,32.9067,32.8156,32.8338,51346.0
2021-11-08 10:10:00,36.02,36.05,35.95,36.03,55145.0,32.8338,32.8611,32.77,32.8429,55145.0
2021-11-08 10:20:00,36.02,36.04,35.97,35.99,32089.0,32.8338,32.852,32.7882,32.8064,32089.0
2021-11-08 10:30:00,35.98,35.99,35.84,35.87,47513.0,32.7973,32.8064,32.6697,32.6971,47513.0
2021-11-08 10:40:00,35.86,35.86,35.71,35.74,60386.0,32.6879,32.6879,32.5512,32.5786,60386.0
2021-11-08 10:50:00,35.73,35.73,35.59,35.62,77647.0,32.5694,32.5694,32.4418,32.4692,77647.0
2021-11-08 11:00:00,35.62,35.66,35.55,35.56,61058.0,32.4692,32.5056,32.4054,32.4145,61058.0
2021-11-08 11:10:00,35.56,35.59,35.53,35.57,48104.0,32.4145,32.4418,32.3871,32.4236,48104.0
2021-11-08 11:20:00,35.58,35.69,35.57,35.64,91364.0,32.4327,32.533,32.4236,32.4874,91364.0
2021-11-08 11:30:00,35.62,35.68,35.62,35.68,28784.0,32.4692,32.5239,32.4692,32.5239,28784.0
2021-11-08 11:40:00,35.68,35.69,35.64,35.64,29115.0,32.5239,32.533,32.4874,32.4874,29115.0
2021-11-08 11:50:00,35.65,35.67,35.62,35.62,34554.0,32.4965,32.5147,32.4692,32.4692,34554.0
2021-11-08 12:00:00,35.62,35.63,35.58,35.59,21015.0,32.4692,32.4783,32.4327,32.4418,21015.0
2021-11-08 12:10:00,35.59,35.64,35.57,35.61,37117.0,32.4418,32.4874,32.4236,32.46,37117.0
2021-11-08 12:20:00,35.62,35.64,35.47,35.53,396070.0,32.4692,32.4874,32.3324,32.3871,396070.0
2021-11-08 12:30:00,35.54,35.57,35.51,35.55,29986.0,32.3962,32.4236,32.3689,32.4054,29986.0
2021-11-08 12:40:00,35.55,35.56,35.51,35.52,44069.0,32.4054,32.4145,32.3689,32.378,44069.0
2021-11-08 12:50:00,35.52,35.56,35.51,35.55,34631.0,32.378,32.4145,32.3689,32.4054,34631.0
2021-11-08 13:00:00,35.54,35.55,35.51,35.54,22396.0,32.3962,32.4054,32.3689,32.3962,22396.0
2021-11-08 13:10:00,35.53,35.58,35.52,35.58,30351.0,32.3871,32.4327,32.378,32.4327,30351.0
2021-11-08 13:20:00,35.58,35.65,35.58,35.59,32909.0,32.4327,32.4965,32.4327,32.4418,32909.0
2021-11-08 13:30:00,35.59,35.63,35.57,35.57,34326.0,32.4418,32.4783,32.4236,32.4236,34326.0
2021-11-08 13:40:00,35.58,35.63,35.57,35.63,42315.0,32.4327,32.4783,32.4236,32.4783,42315.0
2021-11-08 13:50:00,35.62,35.68,35.61,35.68,34532.0,32.4692,32.5239,32.46,32.5239,34532.0
2021-11-08 14:00:00,35.68,35.71,35.67,35.69,38724.0,32.5239,32.5512,32.5147,32.533,38724.0
2021-11-08 14:10:00,35.69,35.77,35.68,35.76,62204.0,32.533,32.6059,32.5239,32.5968,62204.0
2021-11-08 14:20:00,35.76,35.76,35.72,35.75,31354.0,32.5968,32.5968,32.5603,32.5877,31354.0
2021-11-08 14:30:00,35.75,35.79,35.73,35.74,35700.0,32.5877,32.6241,32.5694,32.5786,35700.0
2021-11-08 14:40:00,35.75,35.78,35.73,35.74,25688.0,32.5877,32.615,32.5694,32.5786,25688.0
2021-11-08 14:50:00,35.75,35.75,35.72,35.72,30370.0,32.5877,32.5877,32.5603,32.5603,30370.0
2021-11-08 15:00:00,35.72,35.73,35.68,35.7,34898.0,32.5603,32.5694,32.5239,32.5421,34898.0
2021-11-08 15:10:00,35.7,35.7,35.64,35.66,47607.0,32.5421,32.5421,32.4874,32.5056,47607.0
2021-11-08 15:20:00,35.66,35.67,35.62,35.65,88471.0,32.5056,32.5147,32.4692,32.4965,88471.0
2021-11-08 15:30:00,35.65,35.71,35.63,35.7,74833.0,32.4965,32.5512,32.4783,32.5421,74833.0
2021-11-08 15:40:00,35.7,35.74,35.69,35.73,127544.0,32.5421,32.5786,32.533,32.5694,127544.0
2021-11-08 15:50:00,35.73,35.77,35.68,35.76,441736.0,32.5694,32.6059,32.5239,32.5968,441736.0
2021-11-09 09:30:00,35.82,35.91,35.7,35.83,74272.0,32.6515,32.7335,32.5421,32.6606,74272.0
2021-11-09 09:40:00,35.83,36.02,35.78,36.02,79746.0,32.6606,32.8338,32.615,32.8338,79746.0
2021-11-09 09:50:00,36.02,36.24,36.0,36.23,118073.0,32.8338,33.0343,32.8156,33.0252,118073.0
2021-11-09 10:00:00,36.22,36.22,36.01,36.04,99237.0,33.0161,33.0161,32.8247,32.852,99237.0
2021-11-09 10:10:00,36.05,36.08,35.9,35.94,64788.0,32.8611,32.8885,32.7244,32.7609,64788.0
2021-11-09 10:20:00,35.95,36.02,35.87,35.89,610038.0,32.77,32.8338,32.6971,32.7153,610038.0
2021-11-09 10:30:00,35.89,35.94,35.82,35.9,108392.0,32.7153,32.7609,32.6515,32.7244,108392.0
2021-11-09 10:40:00,35.9,36.03,35.89,35.98,225826.0,32.7244,32.8429,32.7153,32.7973,225826.0
2021-11-09 10:50:00,35.97,36.02,35.92,35.95,147582.0,32.7882,32.8338,32.7426,32.77,147582.0
2021-11-09 11:00:00,35.96,35.98,35.92,35.92,48982.0,32.7791,32.7973,32.7426,32.7426,48982.0
2021-11-09 11:10:00,35.93,35.95,35.89,35.94,81614.0,32.7517,32.77,32.7153,32.7609,81614.0
2021-11-09 11:20:00,35.94,35.95,35.86,35.91,65878.0,32.7609,32.77,32.6879,32.7335,65878.0
2021-11-09 11:30:00,35.91,35.95,35.89,35.95,77279.0,32.7335,32.77,32.7153,32.77,77279.0
2021-11-09 11:40:00,35.95,35.96,35.9,35.9,113389.0,32.77,32.7791,32.7244,32.7244,113389.0
2021-11-09 11:50:00,35.9,35.91,35.86,35.9,27428.0,32.7244,32.7335,32.6879,32.7244,27428.0
2021-11-09 12:00:00,35.9,35.95,35.88,35.93,39244.0,32.7244,32.77,32.7062,32.7517,39244.0
2021-11-09 12:10:00,35.92,35.95,35.91,35.94,27182.0,32.7426,32.77,32.7335,32.7609,27182.0
2021-11-09 12:20:00,35.94,36.0,35.93,36.0,35836.0,32.7609,32.8156,32.7517,32.8156,35836.0
2021-11-09 12:30:00,36.01,36.05,35.94,35.99,65605.0,32.8247,32.8611,32.7609,32.8064,65605.0
2021-11-09 12:40:00,36.0,36.0,35.92,35.94,52404.0,32.8156,32.8156,32.7426,32.7609,52404.0
2021-11-09 12:50:00,35.94,35.97,35.92,35.95,82557.0,32.7609,32.7882,32.7426,32.77,82557.0
2021-11-09 13:00:00,35.94,35.95,35.91,35.94,33925.0,32.7609,32.77,32.7335,32.7609,33925.0
2021-11-09 13:10:00,35.94,35.94,35.89,35.91,82453.0,32.7609,32.7609,32.7153,32.7335,82453.0
2021-11-09 13:20:00,35.91,35.98,35.9,35.95,32672.0,32.7335,32.7973,32.7244,32.77,32672.0
2021-11-09 13:30:00,35.95,35.99,35.92,35.94,47973.0,32.77,32.8064,32.7426,32.7609,47973.0
2021-11-09 13:40:00,35.94,35.94,35.89,35.9,43616.0,32.7609,32.7609,32.7153,32.7244,43616.0
2021-11-09 13:50:00,35.9,35.9,35.86,35.9,27607.0,32.7244,32.7244,32.6879,32.7244,27607.0
2021-11-09 14:00:00,35.89,35.9,35.83,35.84,58841.0,32.7153,32.7244,32.6606,32.6697,58841.0
2021-11-09 14:10:00,35.84,35.86,35.83,35.84,23578.0,32.6697,32.6879,32.6606,32.6697,23578.0
2021-11-09 14:20:00,35.84,35.85,35.78,35.79,72461.0,32.6697,32.6788,32.615,32.6241,72461.0
2021-11-09 14:30:00,35.8,35.84,35.79,35.81,40107.0,32.6332,32.6697,32.6241,32.6424,40107.0
2021-11-09 14:40:00,35.82,35.85,35.81,35.84,32814.0,32.6515,32.6788,32.6424,32.6697,32814.0
2021-11-09 14:50:00,35.84,35.9,35.82,35.9,68907.0,32.6697,32.7244,32.6515,32.7244,68907.0
2021-11-09 15:00:00,35.9,35.91,35.81,35.84,59317.0,32.7244,32.7335,32.6424,32.6697,59317.0
2021-11-09 15:10:00,35.84,35.87,35.83,35.85,54854.0,32.6697,32.6971,32.6606,32.6788,54854.0
2021-11-09 15:20:00,35.85,35.88,35.82,35.84,145328.0,32.6788,32.7062,32.6515,32.6697,145328.0
2021-11-09 15:30:00,35.84,35.85,35.76,35.84,115660.0,32.6697,32.6788,32.5968,32.6697,115660.0
2021-11-09 15:40:00,35.84,35.87,35.83,35.84,99907.0,32.6697,32.6971,32.6606,32.6697,99907.0
2021-11-09 15:50:00,35.84,35.84,35.76,35.77,608584.0,32.6697,32.6697,32.5968,32.6059,608584.0
2021-11-10 09:30:00,36.1,36.12,35.85,35.92,136515.0,32.9067,32.9249,32.6788,32.7426,136515.0
2021-11-10 09:40:00,35.91,35.96,35.89,35.91,67296.0,32.7335,32.7791,32.7153,32.7335,67296.0
2021-11-10 09:50:00,35.92,35.97,35.88,35.91,443481.0,32.7426,32.7882,32.7062,32.7335,443481.0
2021-11-10 10:00:00,35.92,35.95,35.82,35.82,202746.0,32.7426,32.77,32.6515,32.6515,202746.0
2021-11-10 10:10:00,35.8,35.81,35.69,35.72,107997.0,32.6332,32.6424,32.533,32.5603,107997.0
2021-11-10 10:20:00,35.73,35.79,35.71,35.75,47754.0,32.5694,32.6241,32.5512,32.5877,47754.0
2021-11-10 10:30:00,35.75,35.81,35.72,35.79,362420.0,32.5877,32.6424,32.5603,32.6241,362420.0
2021-11-10 10:40:00,35.79,35.91,35.78,35.83,282210.0,32.6241,32.7335,32.615,32.6606,282210.0
2021-11-10 10:50:00,35.84,35.88,35.78,35.83,228644.0,32.6697,32.7062,32.615,32.6606,228644.0
2021-11-10 11:00:00,35.83,35.89,35.8,35.81,190121.0,32.6606,32.7153,32.6332,32.6424,190121.0
2021-11-10 11:10:00,35.8,35.93,35.8,35.88,136409.0,32.6332,32.7517,32.6332,32.7062,136409.0
2021-11-10 11:20:00,35.88,35.89,35.84,35.86,60751.0,32.7062,32.7153,32.6697,32.6879,60751.0
2021-11-10 11:30:00,35.87,35.91,35.85,35.88,81314.0,32.6971,32.7335,32.6788,32.7062,81314.0
2021-11-10 11:40:00,35.88,35.9,35.84,35.87,59285.0,32.7062,32.7244,32.6697,32.6971,59285.0
2021-11-10 11:50:00,35.87,35.92,35.87,35.92,178447.0,32.6971,32.7426,32.6971,32.7426,178447.0
2021-11-10 12:00:00,35.91,36.01,35.89,35.97,446581.0,32.7335,32.8247,32.7153,32.7882,446581.0
2021-11-10 12:10:00,35.97,36.05,35.97,36.02,350455.0,32.7882,32.8611,32.7882,32.8338,350455.0
2021-11-10 12:20:00,36.04,36.14,36.0,36.13,445507.0,32.852,32.9432,32.8156,32.9341,445507.0
2021-11-10 12:30:00,36.13,36.13,36.04,36.05,139721.0,32.9341,32.9341,32.852,32.8611,139721.0
2021-11-10 12:40:00,36.04,36.05,36.0,36.01,41178.0,32.852,32.8611,32.8156,32.8247,41178.0
2021-11-10 12:50:00,36.01,36.12,35.99,36.11,102944.0,32.8247,32.9249,32.8064,32.9158,102944.0
2021-11-10 13:00:00,36.12,36.15,36.04,36.06,105850.0,32.9249,32.9523,32.852,32.8702,105850.0
2021-11-10 13:10:00,36.06,36.17,36.06,36.16,44683.0,32.8702,32.9705,32.8702,32.9614,44683.0
2021-11-10 13:20:00,36.16,36.24,36.14,36.24,45439.0,32.9614,33.0343,32.9432,33.0343,45439.0
2021-11-10 13:30:00,36.25,36.25,36.19,36.22,53845.0,33.0434,33.0434,32.9887,33.0161,53845.0
2021-11-10 13:40:00,36.21,36.24,36.19,36.2,66724.0,33.007,33.0343,32.9887,32.9979,66724.0
2021-11-10 13:50:00,36.19,36.25,36.13,36.25,396937.0,32.9887,33.0434,32.9341,33.0434,396937.0
2021-11-10 14:00:00,36.25,36.26,36.19,36.2,57235.0,33.0434,33.0526,32.9887,32.9979,57235.0
2021-11-10 14:10:00,36.19,36.24,36.18,36.23,55142.0,32.9887,33.0343,32.9796,33.0252,55142.0
2021-11-10 14:20:00,36.22,36.24,36.19,36.2,77880.0,33.0161,33.0343,32.9887,32.9979,77880.0
2021-11-10 14:30:00,36.2,36.22,36.17,36.18,59767.0,32.9979,33.0161,32.9705,32.9796,59767.0
2021-11-10 14:40:00,36.17,36.18,36.08,36.09,96975.0,32.9705,32.9796,32.8885,32.8976,96975.0
2021-11-10 14:50:00,36.09,36.1,36.05,36.09,55790.0,32.8976,32.9067,32.8611,32.8976,55790.0
2021-11-10 15:00:00,36.08,36.09,35.99,35.99,35211.0,32.8885,32.8976,32.8064,32.8064,35211.0
2021-11-10 15:10:00,35.99,36.06,35.98,36.04,54217.0,32.8064,32.8702,32.7973,32.852,54217.0
2021-11-10 15:20:00,36.04,36.06,35.98,35.99,55801.0,32.852,32.8702,32.7973,32.8064,55801.0
2021-11-10 15:30:00,35.99,36.0,35.7,35.93,1838586.0,32.8064,32.8156,32.5421,32.7517,1838586.0
2021-11-10 15:40:00,35.93,35.93,35.86,35.88,212962.0,32.7517,32.7517,32.6879,32.7062,212962.0
2021-11-10 15:50:00,35.89,35.95,35.86,35.86,824829.0,32.7153,32.77,32.6879,32.6879,824829.0
2021-11-11 09:30:00,35.85,35.9,35.66,35.8,69120.0,32.6788,32.7244,32.5056,32.6332,69120.0
2021-11-11 09:40:00,35.78,35.78,35.64,35.69,53149.0,32.615,32.615,32.4874,32.533,53149.0
2021-11-11 09:50:00,35.7,35.73,35.65,35.7,29223.0,32.5421,32.5694,32.4965,32.5421,29223.0
2021-11-11 10:00:00,35.7,35.7,35.59,35.62,43982.0,32.5421,32.5421,32.4418,32.4692,43982.0
2021-11-11 10:10:00,35.61,35.64,35.58,35.61,23832.0,32.46,32.4874,32.4327,32.46,23832.0
2021-11-11 10:20:00,35.62,35.64,35.59,35.61,20945.0,32.4692,32.4874,32.4418,32.46,20945.0
2021-11-11 10:30:00,35.61,35.67,35.57,35.62,33903.0,32.46,32.5147,32.4236,32.4692,33903.0
2021-11-11 10:40:00,35.62,35.67,35.54,35.58,51731.0,32.4692,32.5147,32.3962,32.4327,51731.0
2021-11-11 10:50:00,35.57,35.61,35.56,35.59,31516.0,32.4236,32.46,32.4145,32.4418,31516.0
2021-11-11 11:00:00,35.59,35.61,35.56,35.61,26504.0,32.4418,32.46,32.4145,32.46,26504.0
2021-11-11 11:10:00,35.6,35.68,35.6,35.68,21900.0,32.4509,32.5239,32.4509,32.5239,21900.0
2021-11-11 11:20:00,35.68,35.71,35.66,35.7,17154.0,32.5239,32.5512,32.5056,32.5421,17154.0
2021-11-11 11:30:00,35.69,35.72,35.68,35.72,12476.0,32.533,32.5603,32.5239,32.5603,12476.0
2021-11-11 11:40:00,35.72,35.73,35.66,35.68,28485.0,32.5603,32.5694,32.5056,32.5239,28485.0
2021-11-11 11:50:00,35.68,35.71,35.67,35.68,13855.0,32.5239,32.5512,32.5147,32.5239,13855.0
2021-11-11 12:00:00,35.68,35.77,35.68,35.71,50979.0,32.5239,32.6059,32.5239,32.5512,50979.0
2021-11-11 12:10:00,35.71,35.73,35.68,35.7,35151.0,32.5512,32.5694,32.5239,32.5421,35151.0
2021-11-11 12:20:00,35.7,35.72,35.67,35.7,12371.0,32.5421,32.5603,32.5147,32.5421,12371.0
2021-11-11 12:30:00,35.7,35.72,35.69,35.71,21060.0,32.5421,32.5603,32.533,32.5512,21060.0
2021-11-11 12:40:00,35.71,35.72,35.69,35.7,7752.0,32.5512,32.5603,32.533,32.5421,7752.0
2021-11-11 12:50:00,35.7,35.71,35.69,35.7,15963.0,32.5421,32.5512,32.533,32.5421,15963.0
2021-11-11 13:00:00,35.7,35.72,35.68,35.69,30045.0,32.5421,32.5603,32.5239,32.533,30045.0
2021-11-11 13:10:00,35.69,35.74,35.68,35.72,13649.0,32.533,32.5786,32.5239,32.5603,13649.0
2021-11-11 13:20:00,35.73,35.74,35.71,35.71,9726.0,32.5694,32.5786,32.5512,32.5512,9726.0
2021-11-11 13:30:00,35.72,35.74,35.69,35.72,17321.0,32.5603,32.5786,32.533,32.5603,17321.0
2021-11-11 13:40:00,35.72,35.73,35.7,35.7,14733.0,32.5603,32.5694,32.5421,32.5421,14733.0
2021-11-11 13:50:00,35.7,35.73,35.7,35.73,19160.0,32.5421,32.5694,32.5421,32.5694,19160.0
2021-11-11 14:00:00,35.73,35.74,35.71,35.72,30400.0,32.5694,32.5786,32.5512,32.5603,30400.0
2021-11-11 14:10:00,35.72,35.73,35.71,35.72,27644.0,32.5603,32.5694,32.5512,32.5603,27644.0
2021-11-11 14:20:00,35.72,35.72,35.68,35.69,40060.0,32.5603,32.5603,32.5239,32.533,40060.0
2021-11-11 14:30:00,35.69,35.75,35.68,35.73,34347.0,32.533,32.5877,32.5239,32.5694,34347.0
2021-11-11 14:40:00,35.74,35.76,35.72,35.72,18617.0,32.5786,32.5968,32.5603,32.5603,18617.0
2021-11-11 14:50:00,35.73,35.74,35.7,35.73,20077.0,32.5694,32.5786,32.5421,32.5694,20077.0
2021-11-11 15:00:00,35.73,35.74,35.7,35.7,32557.0,32.5694,32.5786,32.5421,32.5421,32557.0
2021-11-11 15:10:00,35.7,35.73,35.69,35.7,38967.0,32.5421,32.5694,32.533,32.5421,38967.0
2021-11-11 15:20:00,35.7,35.76,35.69,35.73,27658.0,32.5421,32.5968,32.533,32.5694,27658.0
2021-11-11 15:30:00,35.73,35.73,35.66,35.7,52357.0,32.5694,32.5694,32.5056,32.5421,52357.0
2021-11-11 15:40:00,35.7,35.72,35.66,35.66,74971.0,32.5421,32.5603,32.5056,32.5056,74971.0
2021-11-11 15:50:00,35.66,35.69,35.6,35.62,579348.0,32.5056,32.533,32.4509,32.4692,579348.0
2021-11-12 09:30:00,35.61,35.75,35.56,35.72,70544.0,32.46,32.5877,32.4145,32.5603,70544.0
2021-11-12 09:40:00,35.73,35.76,35.69,35.71,118809.0,32.5694,32.5968,32.533,32.5512,118809.0
2021-11-12 09:50:00,35.71,35.72,35.65,35.65,38086.0,32.5512,32.5603,32.4965,32.4965,38086.0
2021-11-12 10:00:00,35.65,35.65,35.58,35.63,25868.0,32.4965,32.4965,32.4327,32.4783,25868.0
2021-11-12 10:10:00,35.63,35.65,35.56,35.58,48095.0,32.4783,32.4965,32.4145,32.4327,48095.0
2021-11-12 10:20:00,35.57,35.61,35.53,35.55,52152.0,32.4236,32.46,32.3871,32.4054,52152.0
2021-11-12 10:30:00,35.55,35.56,35.45,35.46,85545.0,32.4054,32.4145,32.3142,32.3233,85545.0
2021-11-12 10:40:00,35.46,35.54,35.45,35.51,73688.0,32.3233,32.3962,32.3142,32.3689,73688.0
2021-11-12 10:50:00,35.52,35.58,35.5,35.57,38912.0,32.378,32.4327,32.3598,32.4236,38912.0
2021-11-12 11:00:00,35.57,35.71,35.56,35.66,81973.0,32.4236,32.5512,32.4145,32.5056,81973.0
2021-11-12 11:10:00,35.66,35.71,35.63,35.7,44583.0,32.5056,32.5512,32.4783,32.5421,44583.0
2021-11-12 11:20:00,35.7,35.75,35.69,35.74,40942.0,32.5421,32.5877,32.533,32.5786,40942.0
2021-11-12 11:30:00,35.73,35.77,35.72,35.76,44521.0,32.5694,32.6059,32.5603,32.5968,44521.0
2021-11-12 11:40:00,35.77,35.78,35.72,35.75,109551.0,32.6059,32.615,32.5603,32.5877,109551.0
2021-11-12 11:50:00,35.75,35.76,35.73,35.75,74275.0,32.5877,32.5968,32.5694,32.5877,74275.0
2021-11-12 12:00:00,35.75,35.78,35.73,35.73,118126.0,32.5877,32.615,32.5694,32.5694,118126.0
2021-11-12 12:10:00,35.73,35.76,35.71,35.72,87769.0,32.5694,32.5968,32.5512,32.5603,87769.0
2021-11-12 12:20:00,35.72,35.73,35.69,35.73,39546.0,32.5603,32.5694,32.533,32.5694,39546.0
2021-11-12 12:30:00,35.72,35.75,35.72,35.73,47905.0,32.5603,32.5877,32.5603,32.5694,47905.0
2021-11-12 12:40:00,35.73,35.75,35.71,35.75,26182.0,32.5694,32.5877,32.5512,32.5877,26182.0
2021-11-12 12:50:00,35.76,35.81,35.75,35.81,37887.0,32.5968,32.6424,32.5877,32.6424,37887.0
2021-11-12 13:00:00,35.81,35.86,35.78,35.82,46203.0,32.6424,32.6879,32.615,32.6515,46203.0
2021-11-12 13:10:00,35.83,35.84,35.79,35.82,42521.0,32.6606,32.6697,32.6241,32.6515,42521.0
2021-11-12 13:20:00,35.82,35.82,35.8,35.8,15599.0,32.6515,32.6515,32.6332,32.6332,15599.0
2021-11-12 13:30:00,35.81,35.86,35.8,35.83,35663.0,32.6424,32.6879,32.6332,32.6606,35663.0
2021-11-12 13:40:00,35.83,35.83,35.8,35.82,14292.0,32.6606,32.6606,32.6332,32.6515,14292.0
2021-11-12 13:50:00,35.83,35.86,35.82,35.84,22318.0,32.6606,32.6879,32.6515,32.6697,22318.0
2021-11-12 14:00:00,35.84,35.85,35.8,35.8,40630.0,32.6697,32.6788,32.6332,32.6332,40630.0
2021-11-12 14:10:00,35.81,35.81,35.78,35.81,25995.0,32.6424,32.6424,32.615,32.6424,25995.0
2021-11-12 14:20:00,35.8,35.81,35.77,35.77,21449.0,32.6332,32.6424,32.6059,32.6059,21449.0
2021-11-12 14:30:00,35.77,35.78,35.75,35.77,20920.0,32.6059,32.615,32.5877,32.6059,20920.0
2021-11-12 14:40:00,35.77,35.8,35.76,35.78,15970.0,32.6059,32.6332,32.5968,32.615,15970.0
2021-11-12 14:50:00,35.79,35.82,35.78,35.82,11866.0,32.6241,32.6515,32.615,32.6515,11866.0
2021-11-12 15:00:00,35.82,35.82,35.78,35.79,41558.0,32.6515,32.6515,32.615,32.6241,41558.0
2021-11-12 15:10:00,35.8,35.8,35.76,35.79,31230.0,32.6332,32.6332,32.5968,32.6241,31230.0
2021-11-12 15:20:00,35.79,35.79,35.76,35.77,26387.0,32.6241,32.6241,32.5968,32.6059,26387.0
2021-11-12 15:30:00,35.77,35.79,35.74,35.76,69562.0,32.6059,32.6241,32.5786,32.5968,69562.0
2021-11-12 15:40:00,35.76,35.77,35.71,35.72,76208.0,32.5968,32.6059,32.5512,32.5603,76208.0
2021-11-12 15:50:00,35.71,35.75,35.65,35.65,649147.0,32.5512,32.5877,32.4965,32.4965,649147.0
2021-11-15 09:30:00,35.57,35.59,35.44,35.45,80347.0,32.4236,32.4418,32.3051,32.3142,80347.0
2021-11-15 09:40:00,35.45,35.53,35.42,35.5,34821.0,32.3142,32.3871,32.2869,32.3598,34821.0
2021-11-15 09:50:00,35.48,35.5,35.4,35.49,25661.0,32.3415,32.3598,32.2686,32.3507,25661.0
2021-11-15 10:00:00,35.48,35.49,35.42,35.47,29647.0,32.3415,32.3507,32.2869,32.3324,29647.0
2021-11-15 10:10:00,35.47,35.54,35.46,35.49,106262.0,32.3324,32.3962,32.3233,32.3507,106262.0
2021-11-15 10:20:00,35.5,35.6,35.49,35.59,78243.0,32.3598,32.4509,32.3507,32.4418,78243.0
2021-11-15 10:30:00,35.59,35.63,35.59,35.63,24967.0,32.4418,32.4783,32.4418,32.4783,24967.0
2021-11-15 10:40:00,35.64,35.65,35.62,35.64,22701.0,32.4874,32.4965,32.4692,32.4874,22701.0
2021-11-15 10:50:00,35.64,35.65,35.6,35.61,10337.0,32.4874,32.4965,32.4509,32.46,10337.0
2021-11-15 11:00:00,35.61,35.65,35.6,35.63,16246.0,32.46,32.4965,32.4509,32.4783,16246.0
2021-11-15 11:10:00,35.62,35.65,35.61,35.62,21183.0,32.4692,32.4965,32.46,32.4692,21183.0
2021-11-15 11:20:00,35.63,35.64,35.61,35.63,18795.0,32.4783,32.4874,32.46,32.4783,18795.0
2021-11-15 11:30:00,35.63,35.64,35.62,35.64,27337.0,32.4783,32.4874,32.4692,32.4874,27337.0
2021-11-15 11:40:00,35.64,35.65,35.56,35.58,36352.0,32.4874,32.4965,32.4145,32.4327,36352.0
2021-11-15 11:50:00,35.57,35.6,35.55,35.59,12082.0,32.4236,32.4509,32.4054,32.4418,12082.0
2021-11-15 12:00:00,35.59,35.61,35.54,35.57,19264.0,32.4418,32.46,32.3962,32.4236,19264.0
2021-11-15 12:10:00,35.57,35.59,35.54,35.57,16335.0,32.4236,32.4418,32.3962,32.4236,16335.0
2021-11-15 12:20:00,35.57,35.6,35.54,35.57,26934.0,32.4236,32.4509,32.3962,32.4236,26934.0
2021-11-15 12:30:00,35.58,35.6,35.56,35.58,22015.0,32.4327,32.4509,32.4145,32.4327,22015.0
2021-11-15 12:40:00,35.58,35.59,35.55,35.58,20822.0,32.4327,32.4418,32.4054,32.4327,20822.0
2021-11-15 12:50:00,35.59,35.62,35.58,35.62,14826.0,32.4418,32.4692,32.4327,32.4692,14826.0
2021-11-15 13:00:00,35.62,35.62,35.6,35.62,10657.0,32.4692,32.4692,32.4509,32.4692,10657.0
2021-11-15 13:10:00,35.62,35.67,35.61,35.62,52303.0,32.4692,32.5147,32.46,32.4692,52303.0
2021-11-15 13:20:00,35.62,35.65,35.61,35.64,19119.0,32.4692,32.4965,32.46,32.4874,19119.0
2021-11-15 13:30:00,35.65,35.65,35.63,35.64,11589.0,32.4965,32.4965,32.4783,32.4874,11589.0
2021-11-15 13:40:00,35.64,35.64,35.6,35.61,12975.0,32.4874,32.4874,32.4509,32.46,12975.0
2021-11-15 13:50:00,35.61,35.64,35.59,35.62,24188.0,32.46,32.4874,32.4418,32.4692,24188.0
2021-11-15 14:00:00,35.61,35.66,35.61,35.63,17763.0,32.46,32.5056,32.46,32.4783,17763.0
2021-11-15 14:10:00,35.62,35.64,35.61,35.63,25084.0,32.4692,32.4874,32.46,32.4783,25084.0
2021-11-15 14:20:00,35.64,35.64,35.6,35.61,11309.0,32.4874,32.4874,32.4509,32.46,11309.0
2021-11-15 14:30:00,35.61,35.62,35.6,35.62,10501.0,32.46,32.4692,32.4509,32.4692,10501.0
2021-11-15 14:40:00,35.61,35.62,35.57,35.59,40163.0,32.46,32.4692,32.4236,32.4418,40163.0
2021-11-15 14:50:00,35.59,35.6,35.56,35.57,18915.0,32.4418,32.4509,32.4145,32.4236,18915.0
2021-11-15 15:00:00,35.56,35.58,35.55,35.55,26421.0,32.4145,32.4327,32.4054,32.4054,26421.0
2021-11-15 15:10:00,35.55,35.58,35.53,35.58,35508.0,32.4054,32.4327,32.3871,32.4327,35508.0
2021-11-15 15:20:00,35.59,35.62,35.57,35.62,46689.0,32.4418,32.4692,32.4236,32.4692,46689.0
2021-11-15 15:30:00,35.62,35.63,35.59,35.62,62005.0,32.4692,32.4783,32.4418,32.4692,62005.0
2021-11-15 15:40:00,35.62,35.65,35.6,35.65,54111.0,32.4692,32.4965,32.4509,32.4965,54111.0
2021-11-15 15:50:00,35.65,35.71,35.64,35.71,267635.0,32.4965,32.5512,32.4874,32.5512,267635.0
2021-11-16 09:30:00,36.03,36.07,35.89,36.01,66130.0,32.8429,32.8794,32.7153,32.8247,66130.0
2021-11-16 09:40:00,36.02,36.04,35.95,35.98,82184.0,32.8338,32.852,32.77,32.7973,82184.0
2021-11-16 09:50:00,35.98,35.99,35.93,35.94,113159.0,32.7973,32.8064,32.7517,32.7609,113159.0
2021-11-16 10:00:00,35.94,36.0,35.84,35.9,192827.0,32.7609,32.8156,32.6697,32.7244,192827.0
2021-11-16 10:10:00,35.89,35.94,35.89,35.91,90234.0,32.7153,32.7609,32.7153,32.7335,90234.0
2021-11-16 10:20:00,35.91,35.95,35.89,35.93,23138.0,32.7335,32.77,32.7153,32.7517,23138.0
2021-11-16 10:30:00,35.94,35.94,35.82,35.82,32894.0,32.7609,32.7609,32.6515,32.6515,32894.0
2021-11-16 10:40:00,35.82,35.83,35.76,35.77,21461.0,32.6515,32.6606,32.5968,32.6059,21461.0
2021-11-16 10:50:00,35.77,35.77,35.72,35.74,12337.0,32.6059,32.6059,32.5603,32.5786,12337.0
2021-11-16 11:00:00,35.73,35.75,35.7,35.75,18780.0,32.5694,32.5877,32.5421,32.5877,18780.0
2021-11-16 11:10:00,35.75,35.77,35.72,35.75,22956.0,32.5877,32.6059,32.5603,32.5877,22956.0
2021-11-16 11:20:00,35.76,35.77,35.72,35.75,14617.0,32.5968,32.6059,32.5603,32.5877,14617.0
2021-11-16 11:30:00,35.75,35.81,35.74,35.8,13688.0,32.5877,32.6424,32.5786,32.6332,13688.0
2021-11-16 11:40:00,35.8,35.8,35.75,35.77,28667.0,32.6332,32.6332,32.5877,32.6059,28667.0
2021-11-16 11:50:00,35.77,35.77,35.71,35.73,32664.0,32.6059,32.6059,32.5512,32.5694,32664.0
2021-11-16 12:00:00,35.73,35.76,35.69,35.73,38439.0,32.5694,32.5968,32.533,32.5694,38439.0
2021-11-16 12:10:00,35.73,35.73,35.68,35.72,34201.0,32.5694,32.5694,32.5239,32.5603,34201.0
2021-11-16 12:20:00,35.73,35.74,35.71,35.72,21487.0,32.5694,32.5786,32.5512,32.5603,21487.0
2021-11-16 12:30:00,35.72,35.77,35.7,35.77,24127.0,32.5603,32.6059,32.5421,32.6059,24127.0
2021-11-16 12:40:00,35.77,35.8,35.76,35.77,21693.0,32.6059,32.6332,32.5968,32.6059,21693.0
2021-11-16 12:50:00,35.77,35.78,35.71,35.72,19842.0,32.6059,32.615,32.5512,32.5603,19842.0
2021-11-16 13:00:00,35.72,35.74,35.7,35.73,34032.0,32.5603,32.5786,32.5421,32.5694,34032.0
2021-11-16 13:10:00,35.72,35.74,35.71,35.73,18406.0,32.5603,32.5786,32.5512,32.5694,18406.0
2021-11-16 13:20:00,35.73,35.78,35.73,35.77,13020.0,32.5694,32.615,32.5694,32.6059,13020.0
2021-11-16 13:30:00,35.77,35.8,35.76,35.78,34899.0,32.6059,32.6332,32.5968,32.615,34899.0
2021-11-16 13:40:00,35.77,35.81,35.77,35.8,23855.0,32.6059,32.6424,32.6059,32.6332,23855.0
2021-11-16 13:50:00,35.81,35.81,35.79,35.8,14980.0,32.6424,32.6424,32.6241,32.6332,14980.0
2021-11-16 14:00:00,35.8,35.81,35.78,35.8,17538.0,32.6332,32.6424,32.615,32.6332,17538.0
2021-11-16 14:10:00,35.8,35.81,35.76,35.78,23931.0,32.6332,32.6424,32.5968,32.615,23931.0
2021-11-16 14:20:00,35.77,35.79,35.75,35.77,16013.0,32.6059,32.6241,32.5877,32.6059,16013.0
2021-11-16 14:30:00,35.77,35.82,35.76,35.82,30762.0,32.6059,32.6515,32.5968,32.6515,30762.0
2021-11-16 14:40:00,35.82,35.82,35.76,35.79,139728.0,32.6515,32.6515,32.5968,32.6241,139728.0
2021-11-16 14:50:00,35.79,35.81,35.78,35.79,37677.0,32.6241,32.6424,32.615,32.6241,37677.0
2021-11-16 15:00:00,35.79,35.79,35.73,35.75,34243.0,32.6241,32.6241,32.5694,32.5877,34243.0
2021-11-16 15:10:00,35.75,35.77,35.73,35.77,40985.0,32.5877,32.6059,32.5694,32.6059,40985.0
2021-11-16 15:20:00,35.77,35.77,35.67,35.69,68928.0,32.6059,32.6059,32.5147,32.533,68928.0
2021-11-16 15:30:00,35.69,35.7,35.6,35.61,117944.0,32.533,32.5421,32.4509,32.46,117944.0
2021-11-16 15:40:00,35.6,35.65,35.6,35.62,143940.0,32.4509,32.4965,32.4509,32.4692,143940.0
2021-11-16 15:50:00,35.62,35.65,35.56,35.58,393585.0,32.4692,32.4965,32.4145,32.4327,393585.0
2021-11-17 09:30:00,35.49,35.52,35.33,35.44,82481.0,32.3507,32.378,32.2048,32.3051,82481.0
2021-11-17 09:40:00,35.44,35.52,35.43,35.48,89847.0,32.3051,32.378,32.296,32.3415,89847.0
2021-11-17 09:50:00,35.49,35.62,35.49,35.55,46104.0,32.3507,32.4692,32.3507,32.4054,46104.0
2021-11-17 10:00:00,35.55,35.56,35.49,35.49,48550.0,32.4054,32.4145,32.3507,32.3507,48550.0
2021-11-17 10:10:00,35.49,35.52,35.41,35.46,56759.0,32.3507,32.378,32.2777,32.3233,56759.0
2021-11-17 10:20:00,35.46,35.46,35.39,35.4,27668.0,32.3233,32.3233,32.2595,32.2686,27668.0
2021-11-17 10:30:00,35.39,35.47,35.39,35.46,43722.0,32.2595,32.3324,32.2595,32.3233,43722.0
2021-11-17 10:40:00,35.46,35.51,35.44,35.45,29239.0,32.3233,32.3689,32.3051,32.3142,29239.0
2021-11-17 10:50:00,35.44,35.53,35.44,35.51,50736.0,32.3051,32.3871,32.3051,32.3689,50736.0
2021-11-17 11:00:00,35.51,35.55,35.49,35.52,30125.0,32.3689,32.4054,32.3507,32.378,30125.0
2021-11-17 11:10:00,35.52,35.53,35.49,35.52,21014.0,32.378,32.3871,32.3507,32.378,21014.0
2021-11-17 11:20:00,35.52,35.54,35.49,35.5,57786.0,32.378,32.3962,32.3507,32.3598,57786.0
2021-11-17 11:30:00,35.5,35.54,35.49,35.51,38597.0,32.3598,32.3962,32.3507,32.3689,38597.0
2021-11-17 11:40:00,35.51,35.54,35.5,35.52,24112.0,32.3689,32.3962,32.3598,32.378,24112.0
2021-11-17 11:50:00,35.52,35.53,35.46,35.48,24201.0,32.378,32.3871,32.3233,32.3415,24201.0
2021-11-17 12:00:00,35.48,35.51,35.47,35.51,26908.0,32.3415,32.3689,32.3324,32.3689,26908.0
2021-11-17 12:10:00,35.51,35.55,35.48,35.5,41283.0,32.3689,32.4054,32.3415,32.3598,41283.0
2021-11-17 12:20:00,35.5,35.55,35.49,35.5,31328.0,32.3598,32.4054,32.3507,32.3598,31328.0
2021-11-17 12:30:00,35.5,35.52,35.48,35.51,17131.0,32.3598,32.378,32.3415,32.3689,17131.0
2021-11-17 12:40:00,35.51,35.51,35.47,35.5,25342.0,32.3689,32.3689,32.3324,32.3598,25342.0
2021-11-17 12:50:00,35.5,35.56,35.49,35.55,31542.0,32.3598,32.4145,32.3507,32.4054,31542.0
2021-11-17 13:00:00,35.55,35.58,35.52,35.58,25423.0,32.4054,32.4327,32.378,32.4327,25423.0
2021-11-17 13:10:00,35.59,35.6,35.54,35.56,25479.0,32.4418,32.4509,32.3962,32.4145,25479.0
2021-11-17 13:20:00,35.56,35.61,35.56,35.58,26299.0,32.4145,32.46,32.4145,32.4327,26299.0
2021-11-17 13:30:00,35.59,35.64,35.57,35.63,28796.0,32.4418,32.4874,32.4236,32.4783,28796.0
2021-11-17 13:40:00,35.62,35.63,35.58,35.59,26564.0,32.4692,32.4783,32.4327,32.4418,26564.0
2021-11-17 13:50:00,35.59,35.61,35.58,35.59,39696.0,32.4418,32.46,32.4327,32.4418,39696.0
2021-11-17 14:00:00,35.59,35.62,35.59,35.59,22606.0,32.4418,32.4692,32.4418,32.4418,22606.0
2021-11-17 14:10:00,35.59,35.63,35.58,35.59,30267.0,32.4418,32.4783,32.4327,32.4418,30267.0
2021-11-17 14:20:00,35.59,35.6,35.55,35.55,38468.0,32.4418,32.4509,32.4054,32.4054,38468.0
2021-11-17 14:30:00,35.55,35.58,35.54,35.55,20302.0,32.4054,32.4327,32.3962,32.4054,20302.0
2021-11-17 14:40:00,35.55,35.57,35.54,35.55,62972.0,32.4054,32.4236,32.3962,32.4054,62972.0
2021-11-17 14:50:00,35.56,35.59,35.55,35.55,78717.0,32.4145,32.4418,32.4054,32.4054,78717.0
2021-11-17 15:00:00,35.55,35.61,35.55,35.59,81008.0,32.4054,32.46,32.4054,32.4418,81008.0
2021-11-17 15:10:00,35.59,35.62,35.57,35.61,100797.0,32.4418,32.4692,32.4236,32.46,100797.0
2021-11-17 15:20:00,35.61,35.64,35.58,35.64,140642.0,32.46,32.4874,32.4327,32.4874,140642.0
2021-11-17 15:30:00,35.64,35.66,35.62,35.66,100852.0,32.4874,32.5056,32.4692,32.5056,100852.0
2021-11-17 15:40:00,35.66,35.69,35.63,35.65,159363.0,32.5056,32.533,32.4783,32.4965,159363.0
2021-11-17 15:50:00,35.66,35.71,35.63,35.69,468945.0,32.5056,32.5512,32.4783,32.533,468945.0
2021-11-18 09:30:00,35.71,35.71,35.46,35.56,95528.0,32.5512,32.5512,32.3233,32.4145,95528.0
2021-11-18 09:40:00,35.57,35.64,35.48,35.59,81380.0,32.4236,32.4874,32.3415,32.4418,81380.0
2021-11-18 09:50:00,35.58,35.61,35.55,35.59,66224.0,32.4327,32.46,32.4054,32.4418,66224.0
2021-11-18 10:00:00,35.59,35.6,35.53,35.55,45899.0,32.4418,32.4509,32.3871,32.4054,45899.0
2021-11-18 10:10:00,35.54,35.55,35.49,35.52,68076.0,32.3962,32.4054,32.3507,32.378,68076.0
2021-11-18 10:20:00,35.52,35.53,35.49,35.51,48925.0,32.378,32.3871,32.3507,32.3689,48925.0
2021-11-18 10:30:00,35.52,35.54,35.46,35.52,68530.0,32.378,32.3962,32.3233,32.378,68530.0
2021-11-18 10:40:00,35.51,35.53,35.42,35.45,49498.0,32.3689,32.3871,32.2869,32.3142,49498.0
2021-11-18 10:50:00,35.45,35.51,35.44,35.44,53809.0,32.3142,32.3689,32.3051,32.3051,53809.0
2021-11-18 11:00:00,35.45,35.49,35.44,35.46,30981.0,32.3142,32.3507,32.3051,32.3233,30981.0
2021-11-18 11:10:00,35.46,35.53,35.46,35.51,46949.0,32.3233,32.3871,32.3233,32.3689,46949.0
2021-11-18 11:20:00,35.51,35.54,35.47,35.48,54857.0,32.3689,32.3962,32.3324,32.3415,54857.0
2021-11-18 11:30:00,35.49,35.55,35.45,35.54,80051.0,32.3507,32.4054,32.3142,32.3962,80051.0
2021-11-18 11:40:00,35.54,35.54,35.48,35.5,51722.0,32.3962,32.3962,32.3415,32.3598,51722.0
2021-11-18 11:50:00,35.49,35.56,35.49,35.56,74495.0,32.3507,32.4145,32.3507,32.4145,74495.0
2021-11-18 12:00:00,35.55,35.61,35.5,35.5,87475.0,32.4054,32.46,32.3598,32.3598,87475.0
2021-11-18 12:10:00,35.51,35.54,35.48,35.5,58502.0,32.3689,32.3962,32.3415,32.3598,58502.0
2021-11-18 12:20:00,35.49,35.56,35.48,35.5,39276.0,32.3507,32.4145,32.3415,32.3598,39276.0
2021-11-18 12:30:00,35.49,35.53,35.46,35.51,107233.0,32.3507,32.3871,32.3233,32.3689,107233.0
2021-11-18 12:40:00,35.51,35.52,35.46,35.48,55399.0,32.3689,32.378,32.3233,32.3415,55399.0
2021-11-18 12:50:00,35.48,35.51,35.44,35.47,67921.0,32.3415,32.3689,32.3051,32.3324,67921.0
2021-11-18 13:00:00,35.47,35.47,35.39,35.4,43609.0,32.3324,32.3324,32.2595,32.2686,43609.0
2021-11-18 13:10:00,35.4,35.4,35.36,35.4,42374.0,32.2686,32.2686,32.2322,32.2686,42374.0
2021-11-18 13:20:00,35.4,35.4,35.36,35.39,37939.0,32.2686,32.2686,32.2322,32.2595,37939.0
2021-11-18 13:30:00,35.39,35.42,35.37,35.4,50979.0,32.2595,32.2869,32.2413,32.2686,50979.0
2021-11-18 13:40:00,35.41,35.46,35.39,35.46,31558.0,32.2777,32.3233,32.2595,32.3233,31558.0
2021-11-18 13:50:00,35.46,35.47,35.41,35.46,58074.0,32.3233,32.3324,32.2777,32.3233,58074.0
2021-11-18 14:00:00,35.45,35.46,35.41,35.44,46722.0,32.3142,32.3233,32.2777,32.3051,46722.0
2021-11-18 14:10:00,35.44,35.44,35.4,35.41,55979.0,32.3051,32.3051,32.2686,32.2777,55979.0
2021-11-18 14:20:00,35.41,35.44,35.4,35.43,28534.0,32.2777,32.3051,32.2686,32.296,28534.0
2021-11-18 14:30:00,35.43,35.44,35.39,35.4,44595.0,32.296,32.3051,32.2595,32.2686,44595.0
2021-11-18 14:40:00,35.4,35.42,35.39,35.4,35409.0,32.2686,32.2869,32.2595,32.2686,35409.0
2021-11-18 14:50:00,35.4,35.47,35.39,35.45,42117.0,32.2686,32.3324,32.2595,32.3142,42117.0
2021-11-18 15:00:00,35.45,35.45,35.41,35.43,35388.0,32.3142,32.3142,32.2777,32.296,35388.0
2021-11-18 15:10:00,35.43,35.47,35.4,35.41,119905.0,32.296,32.3324,32.2686,32.2777,119905.0
2021-11-18 15:20:00,35.41,35.55,35.4,35.55,304934.0,32.2777,32.4054,32.2686,32.4054,304934.0
2021-11-18 15:30:00,35.55,35.55,35.49,35.51,157814.0,32.4054,32.4054,32.3507,32.3689,157814.0
2021-11-18 15:40:00,35.51,35.56,35.5,35.54,223904.0,32.3689,32.4145,32.3598,32.3962,223904.0
2021-11-18 15:50:00,35.53,35.62,35.52,35.57,684631.0,32.3871,32.4692,32.378,32.4236,684631.0
2021-11-19 09:30:00,35.57,35.57,35.36,35.44,274970.0,32.4236,32.4236,32.2322,32.3051,274970.0
2021-11-19 09:40:00,35.44,35.44,35.25,35.34,159572.0,32.3051,32.3051,32.1319,32.2139,159572.0
2021-11-19 09:50:00,35.34,35.35,35.22,35.35,76253.0,32.2139,32.223,32.1045,32.223,76253.0
2021-11-19 10:00:00,35.36,35.48,35.32,35.45,80986.0,32.2322,32.3415,32.1957,32.3142,80986.0
2021-11-19 10:10:00,35.45,35.52,35.41,35.52,54059.0,32.3142,32.378,32.2777,32.378,54059.0
2021-11-19 10:20:00,35.52,35.52,35.38,35.4,49083.0,32.378,32.378,32.2504,32.2686,49083.0
2021-11-19 10:30:00,35.4,35.56,35.38,35.5,140370.0,32.2686,32.4145,32.2504,32.3598,140370.0
2021-11-19 10:40:00,35.51,35.51,35.41,35.45,68608.0,32.3689,32.3689,32.2777,32.3142,68608.0
2021-11-19 10:50:00,35.45,35.46,35.36,35.37,50652.0,32.3142,32.3233,32.2322,32.2413,50652.0
2021-11-19 11:00:00,35.38,35.4,35.34,35.38,69908.0,32.2504,32.2686,32.2139,32.2504,69908.0
2021-11-19 11:10:00,35.37,35.37,35.31,35.32,53051.0,32.2413,32.2413,32.1866,32.1957,53051.0
2021-11-19 11:20:00,35.31,35.31,35.22,35.23,57498.0,32.1866,32.1866,32.1045,32.1137,57498.0
2021-11-19 11:30:00,35.23,35.3,35.22,35.29,91723.0,32.1137,32.1775,32.1045,32.1684,91723.0
2021-11-19 11:40:00,35.29,35.3,35.18,35.21,102133.0,32.1684,32.1775,32.0681,32.0954,102133.0
2021-11-19 11:50:00,35.21,35.21,35.15,35.2,43498.0,32.0954,32.0954,32.0407,32.0863,43498.0
2021-11-19 12:00:00,35.2,35.22,35.15,35.21,72877.0,32.0863,32.1045,32.0407,32.0954,72877.0
2021-11-19 12:10:00,35.22,35.25,35.2,35.22,64004.0,32.1045,32.1319,32.0863,32.1045,64004.0
2021-11-19 12:20:00,35.22,35.23,35.15,35.17,46801.0,32.1045,32.1137,32.0407,32.059,46801.0
2021-11-19 12:30:00,35.16,35.18,35.1,35.11,33433.0,32.0499,32.0681,31.9952,32.0043,33433.0
2021-11-19 12:40:00,35.1,35.11,35.07,35.07,30464.0,31.9952,32.0043,31.9678,31.9678,30464.0
2021-11-19 12:50:00,35.07,35.12,35.06,35.11,52840.0,31.9678,32.0134,31.9587,32.0043,52840.0
2021-11-19 13:00:00,35.1,35.1,35.03,35.07,50697.0,31.9952,31.9952,31.9314,31.9678,50697.0
2021-11-19 13:10:00,35.07,35.11,35.05,35.07,48608.0,31.9678,32.0043,31.9496,31.9678,48608.0
2021-11-19 13:20:00,35.07,35.1,35.05,35.08,29644.0,31.9678,31.9952,31.9496,31.9769,29644.0
2021-11-19 13:30:00,35.07,35.07,35.01,35.02,16320.0,31.9678,31.9678,31.9131,31.9222,16320.0
2021-11-19 13:40:00,35.02,35.04,35.01,35.03,25321.0,31.9222,31.9405,31.9131,31.9314,25321.0
2021-11-19 13:50:00,35.02,35.04,35.02,35.02,32587.0,31.9222,31.9405,31.9222,31.9222,32587.0
2021-11-19 14:00:00,35.02,35.07,35.02,35.07,34424.0,31.9222,31.9678,31.9222,31.9678,34424.0
2021-11-19 14:10:00,35.07,35.11,35.06,35.09,30717.0,31.9678,32.0043,31.9587,31.986,30717.0
2021-11-19 14:20:00,35.08,35.13,35.08,35.11,105700.0,31.9769,32.0225,31.9769,32.0043,105700.0
2021-11-19 14:30:00,35.11,35.11,35.05,35.08,98677.0,32.0043,32.0043,31.9496,31.9769,98677.0
2021-11-19 14:40:00,35.08,35.13,35.07,35.13,25574.0,31.9769,32.0225,31.9678,32.0225,25574.0
2021-11-19 14:50:00,35.13,35.13,35.1,35.12,72219.0,32.0225,32.0225,31.9952,32.0134,72219.0
2021-11-19 15:00:00,35.12,35.17,35.11,35.16,60159.0,32.0134,32.059,32.0043,32.0499,60159.0
2021-11-19 15:10:00,35.16,35.17,35.11,35.12,87530.0,32.0499,32.059,32.0043,32.0134,87530.0
2021-11-19 15:20:00,35.13,35.17,35.12,35.16,55642.0,32.0225,32.059,32.0134,32.0499,55642.0
2021-11-19 15:30:00,35.16,35.21,35.14,35.15,103365.0,32.0499,32.0954,32.0316,32.0407,103365.0
2021-11-19 15:40:00,35.16,35.21,35.13,35.19,107835.0,32.0499,32.0954,32.0225,32.0772,107835.0
2021-11-19 15:50:00,35.18,35.21,35.12,35.15,418256.0,32.0681,32.0954,32.0134,32.0407,418256.0
2021-11-22 09:30:00,35.15,35.15,34.75,34.78,225564.0,32.0407,32.0407,31.6761,31.7035,225564.0
2021-11-22 09:40:00,34.79,35.15,34.79,35.13,167396.0,31.7126,32.0407,31.7126,32.0225,167396.0
2021-11-22 09:50:00,35.13,35.18,35.08,35.12,104877.0,32.0225,32.0681,31.9769,32.0134,104877.0
2021-11-22 10:00:00,35.12,35.19,35.07,35.17,57557.0,32.0134,32.0772,31.9678,32.059,57557.0
2021-11-22 10:10:00,35.17,35.2,35.13,35.15,63962.0,32.059,32.0863,32.0225,32.0407,63962.0
2021-11-22 10:20:00,35.16,35.23,35.09,35.22,57483.0,32.0499,32.1137,31.986,32.1045,57483.0
2021-11-22 10:30:00,35.23,35.3,35.2,35.27,97308.0,32.1137,32.1775,32.0863,32.1501,97308.0
2021-11-22 10:40:00,35.27,35.28,35.16,35.23,108072.0,32.1501,32.1592,32.0499,32.1137,108072.0
2021-11-22 10:50:00,35.23,35.28,35.2,35.25,55160.0,32.1137,32.1592,32.0863,32.1319,55160.0
2021-11-22 11:00:00,35.25,35.38,35.24,35.34,74700.0,32.1319,32.2504,32.1228,32.2139,74700.0
2021-11-22 11:10:00,35.35,35.41,35.34,35.41,43675.0,32.223,32.2777,32.2139,32.2777,43675.0
2021-11-22 11:20:00,35.41,35.53,35.4,35.52,42217.0,32.2777,32.3871,32.2686,32.378,42217.0
2021-11-22 11:30:00,35.54,35.55,35.49,35.52,59586.0,32.3962,32.4054,32.3507,32.378,59586.0
2021-11-22 11:40:00,35.52,35.62,35.51,35.6,70276.0,32.378,32.4692,32.3689,32.4509,70276.0
2021-11-22 11:50:00,35.61,35.66,35.6,35.63,65689.0,32.46,32.5056,32.4509,32.4783,65689.0
2021-11-22 12:00:00,35.61,35.73,35.61,35.71,49649.0,32.46,32.5694,32.46,32.5512,49649.0
2021-11-22 12:10:00,35.7,35.71,35.64,35.66,44532.0,32.5421,32.5512,32.4874,32.5056,44532.0
2021-11-22 12:20:00,35.66,35.72,35.64,35.7,50474.0,32.5056,32.5603,32.4874,32.5421,50474.0
2021-11-22 12:30:00,35.7,35.74,35.68,35.74,49809.0,32.5421,32.5786,32.5239,32.5786,49809.0
2021-11-22 12:40:00,35.75,35.79,35.72,35.75,100892.0,32.5877,32.6241,32.5603,32.5877,100892.0
2021-11-22 12:50:00,35.76,35.78,35.75,35.76,59064.0,32.5968,32.615,32.5877,32.5968,59064.0
2021-11-22 13:00:00,35.76,35.81,35.74,35.8,39984.0,32.5968,32.6424,32.5786,32.6332,39984.0
2021-11-22 13:10:00,35.81,35.82,35.75,35.77,48104.0,32.6424,32.6515,32.5877,32.6059,48104.0
2021-11-22 13:20:00,35.76,35.77,35.75,35.77,41955.0,32.5968,32.6059,32.5877,32.6059,41955.0
2021-11-22 13:30:00,35.77,35.81,35.77,35.79,111141.0,32.6059,32.6424,32.6059,32.6241,111141.0
2021-11-22 13:40:00,35.79,35.83,35.78,35.81,98563.0,32.6241,32.6606,32.615,32.6424,98563.0
2021-11-22 13:50:00,35.82,35.83,35.79,35.8,54891.0,32.6515,32.6606,32.6241,32.6332,54891.0
2021-11-22 14:00:00,35.8,35.85,35.8,35.83,29924.0,32.6332,32.6788,32.6332,32.6606,29924.0
2021-11-22 14:10:00,35.82,35.83,35.79,35.8,75954.0,32.6515,32.6606,32.6241,32.6332,75954.0
2021-11-22 14:20:00,35.8,35.81,35.75,35.77,63982.0,32.6332,32.6424,32.5877,32.6059,63982.0
2021-11-22 14:30:00,35.77,35.82,35.77,35.8,51817.0,32.6059,32.6515,32.6059,32.6332,51817.0
2021-11-22 14:40:00,35.8,35.82,35.79,35.8,59212.0,32.6332,32.6515,32.6241,32.6332,59212.0
2021-11-22 14:50:00,35.8,35.84,35.8,35.8,38409.0,32.6332,32.6697,32.6332,32.6332,38409.0
2021-11-22 15:00:00,35.81,35.84,35.8,35.81,42863.0,32.6424,32.6697,32.6332,32.6424,42863.0
2021-11-22 15:10:00,35.81,35.88,35.8,35.83,89827.0,32.6424,32.7062,32.6332,32.6606,89827.0
2021-11-22 15:20:00,35.83,35.85,35.81,35.82,33808.0,32.6606,32.6788,32.6424,32.6515,33808.0
2021-11-22 15:30:00,35.81,35.87,35.79,35.87,79662.0,32.6424,32.6971,32.6241,32.6971,79662.0
2021-11-22 15:40:00,35.87,35.89,35.82,35.85,177044.0,32.6971,32.7153,32.6515,32.6788,177044.0
2021-11-22 15:50:00,35.85,35.9,35.8,35.87,833964.0,32.6788,32.7244,32.6332,32.6971,833964.0
2021-11-23 09:30:00,35.98,36.18,35.86,36.12,124309.0,32.7973,32.9796,32.6879,32.9249,124309.0
2021-11-23 09:40:00,36.12,36.22,36.03,36.04,104147.0,32.9249,33.0161,32.8429,32.852,104147.0
2021-11-23 09:50:00,36.04,36.22,36.01,36.02,212217.0,32.852,33.0161,32.8247,32.8338,212217.0
2021-11-23 10:00:00,36.02,36.08,35.98,36.0,124076.0,32.8338,32.8885,32.7973,32.8156,124076.0
2021-11-23 10:10:00,36.01,36.05,35.9,35.9,172117.0,32.8247,32.8611,32.7244,32.7244,172117.0
2021-11-23 10:20:00,35.9,35.91,35.71,35.73,56032.0,32.7244,32.7335,32.5512,32.5694,56032.0
2021-11-23 10:30:00,35.73,35.76,35.62,35.63,59802.0,32.5694,32.5968,32.4692,32.4783,59802.0
2021-11-23 10:40:00,35.63,35.78,35.63,35.76,42585.0,32.4783,32.615,32.4783,32.5968,42585.0
2021-11-23 10:50:00,35.76,35.86,35.72,35.86,58166.0,32.5968,32.6879,32.5603,32.6879,58166.0
2021-11-23 11:00:00,35.86,35.88,35.81,35.84,57757.0,32.6879,32.7062,32.6424,32.6697,57757.0
2021-11-23 11:10:00,35.82,35.91,35.8,35.91,75449.0,32.6515,32.7335,32.6332,32.7335,75449.0
2021-11-23 11:20:00,35.89,36.0,35.88,35.98,59409.0,32.7153,32.8156,32.7062,32.7973,59409.0
2021-11-23 11:30:00,35.99,36.0,35.91,35.92,47946.0,32.8064,32.8156,32.7335,32.7426,47946.0
2021-11-23 11:40:00,35.93,35.98,35.91,35.97,39309.0,32.7517,32.7973,32.7335,32.7882,39309.0
2021-11-23 11:50:00,35.97,35.97,35.9,35.91,28778.0,32.7882,32.7882,32.7244,32.7335,28778.0
2021-11-23 12:00:00,35.91,35.98,35.91,35.96,52390.0,32.7335,32.7973,32.7335,32.7791,52390.0
2021-11-23 12:10:00,35.97,35.99,35.91,35.93,50579.0,32.7882,32.8064,32.7335,32.7517,50579.0
2021-11-23 12:20:00,35.92,36.01,35.92,35.98,73705.0,32.7426,32.8247,32.7426,32.7973,73705.0
2021-11-23 12:30:00,35.98,36.0,35.9,35.9,38032.0,32.7973,32.8156,32.7244,32.7244,38032.0
2021-11-23 12:40:00,35.9,35.93,35.87,35.89,48806.0,32.7244,32.7517,32.6971,32.7153,48806.0
2021-11-23 12:50:00,35.89,35.91,35.84,35.84,85217.0,32.7153,32.7335,32.6697,32.6697,85217.0
2021-11-23 13:00:00,35.84,35.9,35.84,35.89,29045.0,32.6697,32.7244,32.6697,32.7153,29045.0
2021-11-23 13:10:00,35.89,35.93,35.88,35.9,32819.0,32.7153,32.7517,32.7062,32.7244,32819.0
2021-11-23 13:20:00,35.9,35.92,35.87,35.91,33468.0,32.7244,32.7426,32.6971,32.7335,33468.0
2021-11-23 13:30:00,35.91,35.92,35.84,35.89,49318.0,32.7335,32.7426,32.6697,32.7153,49318.0
2021-11-23 13:40:00,35.89,35.94,35.86,35.91,100049.0,32.7153,32.7609,32.6879,32.7335,100049.0
2021-11-23 13:50:00,35.92,35.99,35.9,35.91,156121.0,32.7426,32.8064,32.7244,32.7335,156121.0
2021-11-23 14:00:00,35.92,35.98,35.92,35.95,44370.0,32.7426,32.7973,32.7426,32.77,44370.0
2021-11-23 14:10:00,35.96,35.98,35.92,35.94,139177.0,32.7791,32.7973,32.7426,32.7609,139177.0
2021-11-23 14:20:00,35.94,35.96,35.92,35.94,51689.0,32.7609,32.7791,32.7426,32.7609,51689.0
2021-11-23 14:30:00,35.94,35.96,35.89,35.9,33147.0,32.7609,32.7791,32.7153,32.7244,33147.0
2021-11-23 14:40:00,35.91,35.95,35.89,35.94,64481.0,32.7335,32.77,32.7153,32.7609,64481.0
2021-11-23 14:50:00,35.94,35.94,35.89,35.9,31197.0,32.7609,32.7609,32.7153,32.7244,31197.0
2021-11-23 15:00:00,35.9,35.94,35.89,35.93,48936.0,32.7244,32.7609,32.7153,32.7517,48936.0
2021-11-23 15:10:00,35.92,35.94,35.89,35.91,64180.0,32.7426,32.7609,32.7153,32.7335,64180.0
2021-11-23 15:20:00,35.91,35.92,35.88,35.9,36323.0,32.7335,32.7426,32.7062,32.7244,36323.0
2021-11-23 15:30:00,35.89,35.96,35.87,35.94,102121.0,32.7153,32.7791,32.6971,32.7609,102121.0
2021-11-23 15:40:00,35.93,35.94,35.86,35.91,89897.0,32.7517,32.7609,32.6879,32.7335,89897.0
2021-11-23 15:50:00,35.91,35.95,35.86,35.93,559774.0,32.7335,32.77,32.6879,32.7517,559774.0
2021-11-24 09:30:00,35.9,35.92,35.65,35.68,73810.0,32.7244,32.7426,32.4965,32.5239,73810.0
2021-11-24 09:40:00,35.67,35.67,35.57,35.62,70506.0,32.5147,32.5147,32.4236,32.4692,70506.0
2021-11-24 09:50:00,35.63,35.63,35.54,35.59,85820.0,32.4783,32.4783,32.3962,32.4418,85820.0
2021-11-24 10:00:00,35.6,35.64,35.54,35.61,55437.0,32.4509,32.4874,32.3962,32.46,55437.0
2021-11-24 10:10:00,35.61,35.65,35.56,35.63,62233.0,32.46,32.4965,32.4145,32.4783,62233.0
2021-11-24 10:20:00,35.63,35.64,35.57,35.61,25032.0,32.4783,32.4874,32.4236,32.46,25032.0
2021-11-24 10:30:00,35.6,35.61,35.44,35.51,87137.0,32.4509,32.46,32.3051,32.3689,87137.0
2021-11-24 10:40:00,35.51,35.53,35.47,35.51,38082.0,32.3689,32.3871,32.3324,32.3689,38082.0
2021-11-24 10:50:00,35.5,35.51,35.45,35.48,35187.0,32.3598,32.3689,32.3142,32.3415,35187.0
2021-11-24 11:00:00,35.48,35.5,35.38,35.46,244372.0,32.3415,32.3598,32.2504,32.3233,244372.0
2021-11-24 11:10:00,35.47,35.55,35.45,35.53,26019.0,32.3324,32.4054,32.3142,32.3871,26019.0
2021-11-24 11:20:00,35.53,35.54,35.49,35.52,29322.0,32.3871,32.3962,32.3507,32.378,29322.0
2021-11-24 11:30:00,35.52,35.53,35.44,35.47,35914.0,32.378,32.3871,32.3051,32.3324,35914.0
2021-11-24 11:40:00,35.46,35.52,35.46,35.5,40672.0,32.3233,32.378,32.3233,32.3598,40672.0
2021-11-24 11:50:00,35.5,35.51,35.48,35.51,31907.0,32.3598,32.3689,32.3415,32.3689,31907.0
2021-11-24 12:00:00,35.5,35.53,35.49,35.5,44379.0,32.3598,32.3871,32.3507,32.3598,44379.0
2021-11-24 12:10:00,35.51,35.53,35.49,35.5,42309.0,32.3689,32.3871,32.3507,32.3598,42309.0
2021-11-24 12:20:00,35.51,35.55,35.49,35.53,39384.0,32.3689,32.4054,32.3507,32.3871,39384.0
2021-11-24 12:30:00,35.53,35.54,35.5,35.52,29595.0,32.3871,32.3962,32.3598,32.378,29595.0
2021-11-24 12:40:00,35.53,35.55,35.51,35.54,23425.0,32.3871,32.4054,32.3689,32.3962,23425.0
2021-11-24 12:50:00,35.55,35.57,35.54,35.56,19360.0,32.4054,32.4236,32.3962,32.4145,19360.0
2021-11-24 13:00:00,35.55,35.56,35.48,35.53,130911.0,32.4054,32.4145,32.3415,32.3871,130911.0
2021-11-24 13:10:00,35.54,35.58,35.52,35.52,45489.0,32.3962,32.4327,32.378,32.378,45489.0
2021-11-24 13:20:00,35.52,35.53,35.49,35.51,27813.0,32.378,32.3871,32.3507,32.3689,27813.0
2021-11-24 13:30:00,35.51,35.52,35.49,35.51,36693.0,32.3689,32.378,32.3507,32.3689,36693.0
2021-11-24 13:40:00,35.51,35.52,35.49,35.51,26994.0,32.3689,32.378,32.3507,32.3689,26994.0
2021-11-24 13:50:00,35.5,35.54,35.49,35.54,21649.0,32.3598,32.3962,32.3507,32.3962,21649.0
2021-11-24 14:00:00,35.55,35.55,35.47,35.51,52386.0,32.4054,32.4054,32.3324,32.3689,52386.0
2021-11-24 14:10:00,35.5,35.54,35.48,35.53,50603.0,32.3598,32.3962,32.3415,32.3871,50603.0
2021-11-24 14:20:00,35.53,35.55,35.51,35.54,24651.0,32.3871,32.4054,32.3689,32.3962,24651.0
2021-11-24 14:30:00,35.54,35.56,35.52,35.55,46374.0,32.3962,32.4145,32.378,32.4054,46374.0
2021-11-24 14:40:00,35.55,35.56,35.52,35.54,24315.0,32.4054,32.4145,32.378,32.3962,24315.0
2021-11-24 14:50:00,35.54,35.56,35.53,35.55,33191.0,32.3962,32.4145,32.3871,32.4054,33191.0
2021-11-24 15:00:00,35.55,35.57,35.51,35.57,44401.0,32.4054,32.4236,32.3689,32.4236,44401.0
2021-11-24 15:10:00,35.57,35.58,35.53,35.57,83611.0,32.4236,32.4327,32.3871,32.4236,83611.0
2021-11-24 15:20:00,35.57,35.59,35.53,35.56,64265.0,32.4236,32.4418,32.3871,32.4145,64265.0
2021-11-24 15:30:00,35.56,35.58,35.53,35.58,148298.0,32.4145,32.4327,32.3871,32.4327,148298.0
2021-11-24 15:40:00,35.57,35.59,35.55,35.55,69387.0,32.4236,32.4418,32.4054,32.4054,69387.0
2021-11-24 15:50:00,35.55,35.64,35.53,35.6,485125.0,32.4054,32.4874,32.3871,32.4509,485125.0
2021-11-26 09:30:00,35.63,35.63,35.36,35.41,113804.0,32.4783,32.4783,32.2322,32.2777,113804.0
2021-11-26 09:40:00,35.41,35.45,35.32,35.34,92145.0,32.2777,32.3142,32.1957,32.2139,92145.0
2021-11-26 09:50:00,35.35,35.36,35.26,35.27,60024.0,32.223,32.2322,32.141,32.1501,60024.0
2021-11-26 10:00:00,35.25,35.28,35.19,35.23,78061.0,32.1319,32.1592,32.0772,32.1137,78061.0
2021-11-26 10:10:00,35.23,35.28,35.15,35.27,79381.0,32.1137,32.1592,32.0407,32.1501,79381.0
2021-11-26 10:20:00,35.27,35.34,35.26,35.34,46659.0,32.1501,32.2139,32.141,32.2139,46659.0
2021-11-26 10:30:00,35.33,35.38,35.29,35.36,46762.0,32.2048,32.2504,32.1684,32.2322,46762.0
2021-11-26 10:40:00,35.37,35.4,35.32,35.33,41222.0,32.2413,32.2686,32.1957,32.2048,41222.0
2021-11-26 10:50:00,35.34,35.36,35.28,35.32,56473.0,32.2139,32.2322,32.1592,32.1957,56473.0
2021-11-26 11:00:00,35.32,35.32,35.21,35.22,65670.0,32.1957,32.1957,32.0954,32.1045,65670.0
2021-11-26 11:10:00,35.22,35.23,35.14,35.16,47004.0,32.1045,32.1137,32.0316,32.0499,47004.0
2021-11-26 11:20:00,35.15,35.17,35.12,35.15,39006.0,32.0407,32.059,32.0134,32.0407,39006.0
2021-11-26 11:30:00,35.15,35.15,35.09,35.09,41268.0,32.0407,32.0407,31.986,31.986,41268.0
2021-11-26 11:40:00,35.09,35.14,35.08,35.08,58086.0,31.986,32.0316,31.9769,31.9769,58086.0
2021-11-26 11:50:00,35.08,35.11,35.01,35.04,48938.0,31.9769,32.0043,31.9131,31.9405,48938.0
2021-11-26 12:00:00,35.05,35.14,35.04,35.13,38429.0,31.9496,32.0316,31.9405,32.0225,38429.0
2021-11-26 12:10:00,35.12,35.13,35.03,35.07,75869.0,32.0134,32.0225,31.9314,31.9678,75869.0
2021-11-26 12:20:00,35.08,35.12,35.07,35.1,52163.0,31.9769,32.0134,31.9678,31.9952,52163.0
2021-11-26 12:30:00,35.11,35.14,35.08,35.11,73166.0,32.0043,32.0316,31.9769,32.0043,73166.0
2021-11-26 12:40:00,35.11,35.11,35.0,35.0,68895.0,32.0043,32.0043,31.904,31.904,68895.0
2021-11-26 12:50:00,35.0,35.06,34.92,34.98,504107.0,31.904,31.9587,31.8311,31.8858,504107.0
2021-11-29 09:30:00,34.95,35.09,34.65,35.05,127559.0,31.8584,31.986,31.585,31.9496,127559.0
2021-11-29 09:40:00,35.05,35.13,35.0,35.1,94884.0,31.9496,32.0225,31.904,31.9952,94884.0
2021-11-29 09:50:00,35.09,35.09,34.9,34.94,85735.0,31.986,31.986,31.8129,31.8493,85735.0
2021-11-29 10:00:00,34.94,34.97,34.91,34.95,44300.0,31.8493,31.8767,31.822,31.8584,44300.0
2021-11-29 10:10:00,34.95,35.0,34.93,34.98,83512.0,31.8584,31.904,31.8402,31.8858,83512.0
2021-11-29 10:20:00,34.98,35.03,34.97,34.97,63123.0,31.8858,31.9314,31.8767,31.8767,63123.0
2021-11-29 10:30:00,34.98,35.03,34.96,35.0,45837.0,31.8858,31.9314,31.8675,31.904,45837.0
2021-11-29 10:40:00,35.01,35.07,34.97,34.98,39294.0,31.9131,31.9678,31.8767,31.8858,39294.0
2021-11-29 10:50:00,34.97,35.0,34.9,34.91,51661.0,31.8767,31.904,31.8129,31.822,51661.0
2021-11-29 11:00:00,34.91,34.99,34.9,34.99,43665.0,31.822,31.8949,31.8129,31.8949,43665.0
2021-11-29 11:10:00,34.98,35.02,34.96,34.99,39585.0,31.8858,31.9222,31.8675,31.8949,39585.0
2021-11-29 11:20:00,34.99,35.06,34.99,35.03,43739.0,31.8949,31.9587,31.8949,31.9314,43739.0
2021-11-29 11:30:00,35.04,35.09,35.03,35.07,106759.0,31.9405,31.986,31.9314,31.9678,106759.0
2021-11-29 11:40:00,35.08,35.1,35.07,35.09,30364.0,31.9769,31.9952,31.9678,31.986,30364.0
2021-11-29 11:50:00,35.09,35.13,35.05,35.08,61131.0,31.986,32.0225,31.9496,31.9769,61131.0
2021-11-29 12:00:00,35.07,35.13,35.06,35.13,29314.0,31.9678,32.0225,31.9587,32.0225,29314.0
2021-11-29 12:10:00,35.13,35.15,35.11,35.14,16701.0,32.0225,32.0407,32.0043,32.0316,16701.0
2021-11-29 12:20:00,35.14,35.2,35.13,35.18,51001.0,32.0316,32.0863,32.0225,32.0681,51001.0
2021-11-29 12:30:00,35.17,35.21,35.16,35.2,58749.0,32.059,32.0954,32.0499,32.0863,58749.0
2021-11-29 12:40:00,35.2,35.2,35.15,35.18,34224.0,32.0863,32.0863,32.0407,32.0681,34224.0
2021-11-29 12:50:00,35.18,35.18,35.14,35.17,43255.0,32.0681,32.0681,32.0316,32.059,43255.0
2021-11-29 13:00:00,35.16,35.21,35.16,35.2,21711.0,32.0499,32.0954,32.0499,32.0863,21711.0
2021-11-29 13:10:00,35.2,35.21,35.13,35.14,56268.0,32.0863,32.0954,32.0225,32.0316,56268.0
2021-11-29 13:20:00,35.14,35.14,35.04,35.04,86192.0,32.0316,32.0316,31.9405,31.9405,86192.0
2021-11-29 13:30:00,35.04,35.09,35.04,35.08,36721.0,31.9405,31.986,31.9405,31.9769,36721.0
2021-11-29 13:40:00,35.08,35.12,35.06,35.12,29041.0,31.9769,32.0134,31.9587,32.0134,29041.0
2021-11-29 13:50:00,35.12,35.17,35.11,35.12,38280.0,32.0134,32.059,32.0043,32.0134,38280.0
2021-11-29 14:00:00,35.13,35.13,35.1,35.13,24754.0,32.0225,32.0225,31.9952,32.0225,24754.0
2021-11-29 14:10:00,35.13,35.15,35.11,35.11,39100.0,32.0225,32.0407,32.0043,32.0043,39100.0
2021-11-29 14:20:00,35.12,35.16,35.12,35.15,33033.0,32.0134,32.0499,32.0134,32.0407,33033.0
2021-11-29 14:30:00,35.15,35.18,35.12,35.14,41981.0,32.0407,32.0681,32.0134,32.0316,41981.0
2021-11-29 14:40:00,35.14,35.14,35.11,35.12,17351.0,32.0316,32.0316,32.0043,32.0134,17351.0
2021-11-29 14:50:00,35.13,35.14,35.09,35.12,46042.0,32.0225,32.0316,31.986,32.0134,46042.0
2021-11-29 15:00:00,35.12,35.15,35.11,35.12,45716.0,32.0134,32.0407,32.0043,32.0134,45716.0
2021-11-29 15:10:00,35.13,35.18,35.12,35.13,55511.0,32.0225,32.0681,32.0134,32.0225,55511.0
2021-11-29 15:20:00,35.14,35.21,35.12,35.18,56212.0,32.0316,32.0954,32.0134,32.0681,56212.0
2021-11-29 15:30:00,35.18,35.21,35.14,35.19,106885.0,32.0681,32.0954,32.0316,32.0772,106885.0
2021-11-29 15:40:00,35.19,35.22,35.16,35.22,123295.0,32.0772,32.1045,32.0499,32.1045,123295.0
2021-11-29 15:50:00,35.22,35.27,35.14,35.17,510131.0,32.1045,32.1501,32.0316,32.059,510131.0
2021-11-30 09:30:00,35.19,35.19,34.7,34.76,117427.0,32.0772,32.0772,31.6305,31.6852,117427.0
2021-11-30 09:40:00,34.77,34.79,34.66,34.67,65164.0,31.6944,31.7126,31.5941,31.6032,65164.0
2021-11-30 09:50:00,34.66,34.73,34.62,34.68,106529.0,31.5941,31.6579,31.5576,31.6123,106529.0
2021-11-30 10:00:00,34.68,34.92,34.67,34.87,157520.0,31.6123,31.8311,31.6032,31.7855,157520.0
2021-11-30 10:10:00,34.87,34.93,34.85,34.86,64991.0,31.7855,31.8402,31.7673,31.7764,64991.0
2021-11-30 10:20:00,34.86,34.86,34.6,34.63,59975.0,31.7764,31.7764,31.5394,31.5667,59975.0
2021-11-30 10:30:00,34.62,34.7,34.56,34.6,119748.0,31.5576,31.6305,31.5029,31.5394,119748.0
2021-11-30 10:40:00,34.61,34.67,34.55,34.61,109565.0,31.5485,31.6032,31.4938,31.5485,109565.0
2021-11-30 10:50:00,34.6,34.6,34.45,34.51,81715.0,31.5394,31.5394,31.4027,31.4574,81715.0
2021-11-30 11:00:00,34.51,34.56,34.44,34.5,60520.0,31.4574,31.5029,31.3935,31.4482,60520.0
2021-11-30 11:10:00,34.51,34.61,34.5,34.58,42818.0,31.4574,31.5485,31.4482,31.5212,42818.0
2021-11-30 11:20:00,34.58,34.63,34.57,34.58,38011.0,31.5212,31.5667,31.512,31.5212,38011.0
2021-11-30 11:30:00,34.58,34.62,34.54,34.59,63903.0,31.5212,31.5576,31.4847,31.5303,63903.0
2021-11-30 11:40:00,34.59,34.6,34.53,34.58,107194.0,31.5303,31.5394,31.4756,31.5212,107194.0
2021-11-30 11:50:00,34.58,34.58,34.38,34.49,111742.0,31.5212,31.5212,31.3389,31.4391,111742.0
2021-11-30 12:00:00,34.48,34.48,34.41,34.47,35137.0,31.43,31.43,31.3662,31.4209,35137.0
2021-11-30 12:10:00,34.47,34.53,34.44,34.53,48853.0,31.4209,31.4756,31.3935,31.4756,48853.0
2021-11-30 12:20:00,34.53,34.53,34.47,34.51,39688.0,31.4756,31.4756,31.4209,31.4574,39688.0
2021-11-30 12:30:00,34.51,34.54,34.48,34.48,25508.0,31.4574,31.4847,31.43,31.43,25508.0
2021-11-30 12:40:00,34.46,34.49,34.43,34.44,38506.0,31.4118,31.4391,31.3844,31.3935,38506.0
2021-11-30 12:50:00,34.45,34.47,34.41,34.43,43965.0,31.4027,31.4209,31.3662,31.3844,43965.0
2021-11-30 13:00:00,34.43,34.46,34.36,34.37,46929.0,31.3844,31.4118,31.3206,31.3297,46929.0
2021-11-30 13:10:00,34.38,34.41,34.35,34.38,45614.0,31.3389,31.3662,31.3115,31.3389,45614.0
2021-11-30 13:20:00,34.38,34.42,34.33,34.41,46284.0,31.3389,31.3753,31.2933,31.3662,46284.0
2021-11-30 13:30:00,34.41,34.42,34.36,34.41,47657.0,31.3662,31.3753,31.3206,31.3662,47657.0
2021-11-30 13:40:00,34.41,34.43,34.39,34.42,19735.0,31.3662,31.3844,31.348,31.3753,19735.0
2021-11-30 13:50:00,34.42,34.47,34.42,34.47,31637.0,31.3753,31.4209,31.3753,31.4209,31637.0
2021-11-30 14:00:00,34.46,34.5,34.46,34.49,23421.0,31.4118,31.4482,31.4118,31.4391,23421.0
2021-11-30 14:10:00,34.5,34.51,34.47,34.5,42495.0,31.4482,31.4574,31.4209,31.4482,42495.0
2021-11-30 14:20:00,34.51,34.51,34.46,34.47,30611.0,31.4574,31.4574,31.4118,31.4209,30611.0
2021-11-30 14:30:00,34.46,34.48,34.44,34.45,27925.0,31.4118,31.43,31.3935,31.4027,27925.0
2021-11-30 14:40:00,34.46,34.48,34.39,34.4,28085.0,31.4118,31.43,31.348,31.3571,28085.0
2021-11-30 14:50:00,34.4,34.41,34.26,34.27,41627.0,31.3571,31.3662,31.2295,31.2386,41627.0
2021-11-30 15:00:00,34.27,34.28,34.22,34.23,37543.0,31.2386,31.2477,31.193,31.2021,37543.0
2021-11-30 15:10:00,34.22,34.28,34.21,34.27,52510.0,31.193,31.2477,31.1839,31.2386,52510.0
2021-11-30 15:20:00,34.27,34.32,34.26,34.28,81436.0,31.2386,31.2842,31.2295,31.2477,81436.0
2021-11-30 15:30:00,34.28,34.29,34.2,34.25,92473.0,31.2477,31.2568,31.1748,31.2204,92473.0
2021-11-30 15:40:00,34.25,34.29,34.2,34.2,124098.0,31.2204,31.2568,31.1748,31.1748,124098.0
2021-11-30 15:50:00,34.2,34.2,33.79,33.98,1028657.0,31.1748,31.1748,30.801,30.9742,1028657.0
2021-12-01 09:30:00,34.38,34.41,34.15,34.27,122208.0,31.3389,31.3662,31.1292,31.2386,122208.0
2021-12-01 09:40:00,34.27,34.31,33.97,34.0,85375.0,31.2386,31.275,30.9651,30.9925,85375.0
2021-12-01 09:50:00,33.99,34.01,33.92,33.94,101231.0,30.9834,31.0016,30.9195,30.9378,101231.0
2021-12-01 10:00:00,33.94,34.09,33.93,34.09,74525.0,30.9378,31.0745,30.9287,31.0745,74525.0
2021-12-01 10:10:00,34.09,34.11,33.98,34.01,92096.0,31.0745,31.0927,30.9742,31.0016,92096.0
2021-12-01 10:20:00,34.01,34.03,33.88,33.89,66605.0,31.0016,31.0198,30.8831,30.8922,66605.0
2021-12-01 10:30:00,33.89,33.91,33.69,33.73,185934.0,30.8922,30.9104,30.7099,30.7463,185934.0
2021-12-01 10:40:00,33.72,33.81,33.68,33.75,70759.0,30.7372,30.8193,30.7008,30.7646,70759.0
2021-12-01 10:50:00,33.75,33.75,33.67,33.74,77162.0,30.7646,30.7646,30.6917,30.7555,77162.0
2021-12-01 11:00:00,33.74,33.91,33.74,33.91,74405.0,30.7555,30.9104,30.7555,30.9104,74405.0
2021-12-01 11:10:00,33.91,34.04,33.86,34.02,139012.0,30.9104,31.0289,30.8648,31.0107,139012.0
2021-12-01 11:20:00,34.02,34.11,34.02,34.07,160687.0,31.0107,31.0927,31.0107,31.0563,160687.0
2021-12-01 11:30:00,34.07,34.16,34.06,34.15,127553.0,31.0563,31.1383,31.0472,31.1292,127553.0
2021-12-01 11:40:00,34.14,34.16,34.08,34.13,70437.0,31.1201,31.1383,31.0654,31.111,70437.0
2021-12-01 11:50:00,34.14,34.14,34.08,34.13,85466.0,31.1201,31.1201,31.0654,31.111,85466.0
2021-12-01 12:00:00,34.12,34.15,34.08,34.13,118127.0,31.1019,31.1292,31.0654,31.111,118127.0
2021-12-01 12:10:00,34.13,34.16,34.11,34.15,56525.0,31.111,31.1383,31.0927,31.1292,56525.0
2021-12-01 12:20:00,34.15,34.16,34.08,34.09,49281.0,31.1292,31.1383,31.0654,31.0745,49281.0
2021-12-01 12:30:00,34.09,34.1,34.03,34.08,55628.0,31.0745,31.0836,31.0198,31.0654,55628.0
2021-12-01 12:40:00,34.09,34.1,34.02,34.04,87316.0,31.0745,31.0836,31.0107,31.0289,87316.0
2021-12-01 12:50:00,34.04,34.04,33.91,33.91,76600.0,31.0289,31.0289,30.9104,30.9104,76600.0
2021-12-01 13:00:00,33.91,33.94,33.87,33.9,56873.0,30.9104,30.9378,30.874,30.9013,56873.0
2021-12-01 13:10:00,33.9,33.97,33.87,33.88,47973.0,30.9013,30.9651,30.874,30.8831,47973.0
2021-12-01 13:20:00,33.87,33.97,33.87,33.94,41982.0,30.874,30.9651,30.874,30.9378,41982.0
2021-12-01 13:30:00,33.94,33.95,33.87,33.88,42528.0,30.9378,30.9469,30.874,30.8831,42528.0
2021-12-01 13:40:00,33.88,33.89,33.73,33.73,64996.0,30.8831,30.8922,30.7463,30.7463,64996.0
2021-12-01 13:50:00,33.74,33.88,33.74,33.86,47000.0,30.7555,30.8831,30.7555,30.8648,47000.0
2021-12-01 14:00:00,33.85,33.96,33.85,33.91,61933.0,30.8557,30.956,30.8557,30.9104,61933.0
2021-12-01 14:10:00,33.92,33.94,33.87,33.91,72281.0,30.9195,30.9378,30.874,30.9104,72281.0
2021-12-01 14:20:00,33.92,34.04,33.9,34.02,41683.0,30.9195,31.0289,30.9013,31.0107,41683.0
2021-12-01 14:30:00,34.01,34.05,33.96,33.97,66325.0,31.0016,31.038,30.956,30.9651,66325.0
2021-12-01 14:40:00,33.97,34.01,33.95,33.98,61631.0,30.9651,31.0016,30.9469,30.9742,61631.0
2021-12-01 14:50:00,33.99,34.0,33.94,33.98,58114.0,30.9834,30.9925,30.9378,30.9742,58114.0
2021-12-01 15:00:00,33.98,34.03,33.89,33.9,90565.0,30.9742,31.0198,30.8922,30.9013,90565.0
2021-12-01 15:10:00,33.9,33.92,33.84,33.86,97037.0,30.9013,30.9195,30.8466,30.8648,97037.0
2021-12-01 15:20:00,33.86,33.87,33.77,33.79,80573.0,30.8648,30.874,30.7828,30.801,80573.0
2021-12-01 15:30:00,33.78,33.82,33.74,33.79,118611.0,30.7919,30.8284,30.7555,30.801,118611.0
2021-12-01 15:40:00,33.78,33.82,33.7,33.71,172704.0,30.7919,30.8284,30.719,30.7281,172704.0
2021-12-01 15:50:00,33.71,33.71,33.54,33.57,640578.0,30.7281,30.7281,30.5732,30.6005,640578.0
2021-12-02 09:30:00,33.83,34.18,33.79,34.14,161824.0,30.8375,31.1565,30.801,31.1201,161824.0
2021-12-02 09:40:00,34.13,34.16,34.03,34.1,155345.0,31.111,31.1383,31.0198,31.0836,155345.0
2021-12-02 09:50:00,34.1,34.2,34.1,34.18,116349.0,31.0836,31.1748,31.0836,31.1565,116349.0
2021-12-02 10:00:00,34.19,34.26,34.17,34.21,136040.0,31.1657,31.2295,31.1474,31.1839,136040.0
2021-12-02 10:10:00,34.2,34.23,34.11,34.17,114116.0,31.1748,31.2021,31.0927,31.1474,114116.0
2021-12-02 10:20:00,34.18,34.19,33.9,33.93,383300.0,31.1565,31.1657,30.9013,30.9287,383300.0
2021-12-02 10:30:00,33.92,34.09,33.89,34.01,176311.0,30.9195,31.0745,30.8922,31.0016,176311.0
2021-12-02 10:40:00,34.01,34.02,33.97,34.0,71556.0,31.0016,31.0107,30.9651,30.9925,71556.0
2021-12-02 10:50:00,34.01,34.08,33.94,34.08,43626.0,31.0016,31.0654,30.9378,31.0654,43626.0
2021-12-02 11:00:00,34.09,34.13,34.03,34.13,61207.0,31.0745,31.111,31.0198,31.111,61207.0
2021-12-02 11:10:00,34.14,34.14,34.08,34.11,96890.0,31.1201,31.1201,31.0654,31.0927,96890.0
2021-12-02 11:20:00,34.1,34.14,34.07,34.07,63320.0,31.0836,31.1201,31.0563,31.0563,63320.0
2021-12-02 11:30:00,34.08,34.09,34.03,34.07,84616.0,31.0654,31.0745,31.0198,31.0563,84616.0
2021-12-02 11:40:00,34.07,34.11,34.03,34.11,89862.0,31.0563,31.0927,31.0198,31.0927,89862.0
2021-12-02 11:50:00,34.11,34.2,34.08,34.2,57082.0,31.0927,31.1748,31.0654,31.1748,57082.0
2021-12-02 12:00:00,34.19,34.22,34.15,34.18,80939.0,31.1657,31.193,31.1292,31.1565,80939.0
2021-12-02 12:10:00,34.19,34.25,34.18,34.25,62131.0,31.1657,31.2204,31.1565,31.2204,62131.0
2021-12-02 12:20:00,34.25,34.28,34.23,34.26,34443.0,31.2204,31.2477,31.2021,31.2295,34443.0
2021-12-02 12:30:00,34.25,34.26,34.16,34.19,62664.0,31.2204,31.2295,31.1383,31.1657,62664.0
2021-12-02 12:40:00,34.19,34.26,34.13,34.26,61135.0,31.1657,31.2295,31.111,31.2295,61135.0
2021-12-02 12:50:00,34.27,34.29,34.24,34.25,42540.0,31.2386,31.2568,31.2112,31.2204,42540.0
2021-12-02 13:00:00,34.25,34.3,34.19,34.27,78998.0,31.2204,31.2659,31.1657,31.2386,78998.0
2021-12-02 13:10:00,34.26,34.32,34.26,34.31,91836.0,31.2295,31.2842,31.2295,31.275,91836.0
2021-12-02 13:20:00,34.32,34.34,34.27,34.29,103721.0,31.2842,31.3024,31.2386,31.2568,103721.0
2021-12-02 13:30:00,34.29,34.36,34.26,34.36,67765.0,31.2568,31.3206,31.2295,31.3206,67765.0
2021-12-02 13:40:00,34.36,34.38,34.25,34.3,112772.0,31.3206,31.3389,31.2204,31.2659,112772.0
2021-12-02 13:50:00,34.31,34.36,34.27,34.34,95792.0,31.275,31.3206,31.2386,31.3024,95792.0
2021-12-02 14:00:00,34.34,34.37,34.12,34.13,366299.0,31.3024,31.3297,31.1019,31.111,366299.0
2021-12-02 14:10:00,34.14,34.33,34.09,34.3,214132.0,31.1201,31.2933,31.0745,31.2659,214132.0
2021-12-02 14:20:00,34.3,34.34,34.27,34.34,158960.0,31.2659,31.3024,31.2386,31.3024,158960.0
2021-12-02 14:30:00,34.34,34.35,34.29,34.31,64644.0,31.3024,31.3115,31.2568,31.275,64644.0
2021-12-02 14:40:00,34.32,34.32,34.26,34.27,68053.0,31.2842,31.2842,31.2295,31.2386,68053.0
2021-12-02 14:50:00,34.28,34.32,34.25,34.26,112766.0,31.2477,31.2842,31.2204,31.2295,112766.0
2021-12-02 15:00:00,34.27,34.33,34.23,34.29,114195.0,31.2386,31.2933,31.2021,31.2568,114195.0
2021-12-02 15:10:00,34.29,34.3,34.23,34.25,80835.0,31.2568,31.2659,31.2021,31.2204,80835.0
2021-12-02 15:20:00,34.25,34.28,34.21,34.27,96217.0,31.2204,31.2477,31.1839,31.2386,96217.0
2021-12-02 15:30:00,34.27,34.31,34.22,34.24,110764.0,31.2386,31.275,31.193,31.2112,110764.0
2021-12-02 15:40:00,34.23,34.3,34.22,34.29,222174.0,31.2021,31.2659,31.193,31.2568,222174.0
2021-12-02 15:50:00,34.27,34.3,34.13,34.15,692824.0,31.2386,31.2659,31.111,31.1292,692824.0
2021-12-03 09:30:00,34.29,34.45,34.19,34.31,107404.0,31.2568,31.4027,31.1657,31.275,107404.0
2021-12-03 09:40:00,34.3,34.34,34.16,34.17,76800.0,31.2659,31.3024,31.1383,31.1474,76800.0
2021-12-03 09:50:00,34.18,34.21,34.12,34.18,81203.0,31.1565,31.1839,31.1019,31.1565,81203.0
2021-12-03 10:00:00,34.18,34.26,34.16,34.19,80022.0,31.1565,31.2295,31.1383,31.1657,80022.0
2021-12-03 10:10:00,34.18,34.22,34.1,34.17,128858.0,31.1565,31.193,31.0836,31.1474,128858.0
2021-12-03 10:20:00,34.17,34.33,34.12,34.32,145241.0,31.1474,31.2933,31.1019,31.2842,145241.0
2021-12-03 10:30:00,34.31,34.33,34.22,34.32,101978.0,31.275,31.2933,31.193,31.2842,101978.0
2021-12-03 10:40:00,34.31,34.32,34.24,34.27,113509.0,31.275,31.2842,31.2112,31.2386,113509.0
2021-12-03 10:50:00,34.27,34.31,34.21,34.26,114476.0,31.2386,31.275,31.1839,31.2295,114476.0
2021-12-03 11:00:00,34.25,34.29,34.13,34.16,327100.0,31.2204,31.2568,31.111,31.1383,327100.0
2021-12-03 11:10:00,34.17,34.28,33.99,34.27,661796.0,31.1474,31.2477,30.9834,31.2386,661796.0
2021-12-03 11:20:00,34.27,34.33,34.19,34.23,245726.0,31.2386,31.2933,31.1657,31.2021,245726.0
2021-12-03 11:30:00,34.23,34.29,34.21,34.23,122060.0,31.2021,31.2568,31.1839,31.2021,122060.0
2021-12-03 11:40:00,34.23,34.3,34.19,34.27,67247.0,31.2021,31.2659,31.1657,31.2386,67247.0
2021-12-03 11:50:00,34.27,34.32,34.23,34.29,85980.0,31.2386,31.2842,31.2021,31.2568,85980.0
2021-12-03 12:00:00,34.29,34.35,34.25,34.33,116782.0,31.2568,31.3115,31.2204,31.2933,116782.0
2021-12-03 12:10:00,34.32,34.38,34.3,34.37,132717.0,31.2842,31.3389,31.2659,31.3297,132717.0
2021-12-03 12:20:00,34.38,34.42,34.37,34.39,79474.0,31.3389,31.3753,31.3297,31.348,79474.0
2021-12-03 12:30:00,34.39,34.39,34.3,34.3,128718.0,31.348,31.348,31.2659,31.2659,128718.0
2021-12-03 12:40:00,34.3,34.36,34.26,34.28,54140.0,31.2659,31.3206,31.2295,31.2477,54140.0
2021-12-03 12:50:00,34.28,34.31,34.28,34.3,45454.0,31.2477,31.275,31.2477,31.2659,45454.0
2021-12-03 13:00:00,34.3,34.34,34.28,34.33,26376.0,31.2659,31.3024,31.2477,31.2933,26376.0
2021-12-03 13:10:00,34.33,34.33,34.29,34.32,34954.0,31.2933,31.2933,31.2568,31.2842,34954.0
2021-12-03 13:20:00,34.33,34.39,34.31,34.36,45510.0,31.2933,31.348,31.275,31.3206,45510.0
2021-12-03 13:30:00,34.36,34.38,34.32,34.34,51419.0,31.3206,31.3389,31.2842,31.3024,51419.0
2021-12-03 13:40:00,34.34,34.45,34.33,34.45,83312.0,31.3024,31.4027,31.2933,31.4027,83312.0
2021-12-03 13:50:00,34.45,34.51,34.44,34.46,49248.0,31.4027,31.4574,31.3935,31.4118,49248.0
2021-12-03 14:00:00,34.46,34.5,34.43,34.45,60377.0,31.4118,31.4482,31.3844,31.4027,60377.0
2021-12-03 14:10:00,34.45,34.49,34.38,34.38,58437.0,31.4027,31.4391,31.3389,31.3389,58437.0
2021-12-03 14:20:00,34.38,34.44,34.32,34.39,73767.0,31.3389,31.3935,31.2842,31.348,73767.0
2021-12-03 14:30:00,34.39,34.4,34.34,34.34,53618.0,31.348,31.3571,31.3024,31.3024,53618.0
2021-12-03 14:40:00,34.35,34.4,34.33,34.36,80798.0,31.3115,31.3571,31.2933,31.3206,80798.0
2021-12-03 14:50:00,34.36,34.43,34.35,34.43,136841.0,31.3206,31.3844,31.3115,31.3844,136841.0
2021-12-03 15:00:00,34.43,34.47,34.35,34.4,162709.0,31.3844,31.4209,31.3115,31.3571,162709.0
2021-12-03 15:10:00,34.41,34.45,34.36,34.37,120912.0,31.3662,31.4027,31.3206,31.3297,120912.0
2021-12-03 15:20:00,34.37,34.47,34.36,34.43,277688.0,31.3297,31.4209,31.3206,31.3844,277688.0
2021-12-03 15:30:00,34.42,34.48,34.38,34.39,214103.0,31.3753,31.43,31.3389,31.348,214103.0
2021-12-03 15:40:00,34.39,34.41,34.33,34.4,246290.0,31.348,31.3662,31.2933,31.3571,246290.0
2021-12-03 15:50:00,34.39,34.49,34.36,34.47,848748.0,31.348,31.4391,31.3206,31.4209,848748.0
2021-12-06 09:30:00,34.8,34.88,34.67,34.8,185168.0,31.7217,31.7946,31.6032,31.7217,185168.0
2021-12-06 09:40:00,34.8,34.96,34.78,34.8,150809.0,31.7217,31.8675,31.7035,31.7217,150809.0
2021-12-06 09:50:00,34.8,34.82,34.71,34.79,90605.0,31.7217,31.7399,31.6397,31.7126,90605.0
2021-12-06 10:00:00,34.79,34.87,34.75,34.76,139630.0,31.7126,31.7855,31.6761,31.6852,139630.0
2021-12-06 10:10:00,34.76,34.87,34.73,34.83,84094.0,31.6852,31.7855,31.6579,31.749,84094.0
2021-12-06 10:20:00,34.83,34.86,34.79,34.84,71446.0,31.749,31.7764,31.7126,31.7582,71446.0
2021-12-06 10:30:00,34.84,34.99,34.84,34.95,101145.0,31.7582,31.8949,31.7582,31.8584,101145.0
2021-12-06 10:40:00,34.95,35.03,34.94,35.01,74407.0,31.8584,31.9314,31.8493,31.9131,74407.0
2021-12-06 10:50:00,35.02,35.09,34.99,35.07,89248.0,31.9222,31.986,31.8949,31.9678,89248.0
2021-12-06 11:00:00,35.07,35.07,34.96,34.98,90789.0,31.9678,31.9678,31.8675,31.8858,90789.0
2021-12-06 11:10:00,34.98,35.02,34.93,35.0,49095.0,31.8858,31.9222,31.8402,31.904,49095.0
2021-12-06 11:20:00,35.0,35.01,34.97,35.0,32697.0,31.904,31.9131,31.8767,31.904,32697.0
2021-12-06 11:30:00,35.0,35.02,34.96,35.01,56010.0,31.904,31.9222,31.8675,31.9131,56010.0
2021-12-06 11:40:00,35.01,35.07,34.97,35.0,44074.0,31.9131,31.9678,31.8767,31.904,44074.0
2021-12-06 11:50:00,35.0,35.01,34.92,34.96,65480.0,31.904,31.9131,31.8311,31.8675,65480.0
2021-12-06 12:00:00,34.95,34.97,34.91,34.93,64379.0,31.8584,31.8767,31.822,31.8402,64379.0
2021-12-06 12:10:00,34.93,34.97,34.91,34.94,65849.0,31.8402,31.8767,31.822,31.8493,65849.0
2021-12-06 12:20:00,34.94,34.96,34.91,34.91,61782.0,31.8493,31.8675,31.822,31.822,61782.0
2021-12-06 12:30:00,34.91,34.94,34.9,34.91,58883.0,31.822,31.8493,31.8129,31.822,58883.0
2021-12-06 12:40:00,34.91,34.95,34.9,34.95,63692.0,31.822,31.8584,31.8129,31.8584,63692.0
2021-12-06 12:50:00,34.95,34.97,34.92,34.97,60261.0,31.8584,31.8767,31.8311,31.8767,60261.0
2021-12-06 13:00:00,34.97,34.97,34.85,34.85,85405.0,31.8767,31.8767,31.7673,31.7673,85405.0
2021-12-06 13:10:00,34.85,34.91,34.83,34.91,112210.0,31.7673,31.822,31.749,31.822,112210.0
2021-12-06 13:20:00,34.91,34.92,34.89,34.91,41585.0,31.822,31.8311,31.8037,31.822,41585.0
2021-12-06 13:30:00,34.91,34.91,34.85,34.88,96842.0,31.822,31.822,31.7673,31.7946,96842.0
2021-12-06 13:40:00,34.88,34.96,34.87,34.93,116494.0,31.7946,31.8675,31.7855,31.8402,116494.0
2021-12-06 13:50:00,34.92,34.93,34.86,34.88,76636.0,31.8311,31.8402,31.7764,31.7946,76636.0
2021-12-06 14:00:00,34.88,34.9,34.82,34.82,81470.0,31.7946,31.8129,31.7399,31.7399,81470.0
2021-12-06 14:10:00,34.83,34.89,34.82,34.88,122929.0,31.749,31.8037,31.7399,31.7946,122929.0
2021-12-06 14:20:00,34.88,34.95,34.88,34.95,163456.0,31.7946,31.8584,31.7946,31.8584,163456.0
2021-12-06 14:30:00,34.95,34.98,34.93,34.94,138195.0,31.8584,31.8858,31.8402,31.8493,138195.0
2021-12-06 14:40:00,34.94,34.96,34.91,34.94,168168.0,31.8493,31.8675,31.822,31.8493,168168.0
2021-12-06 14:50:00,34.94,34.95,34.93,34.95,73717.0,31.8493,31.8584,31.8402,31.8584,73717.0
2021-12-06 15:00:00,34.95,35.01,34.87,34.89,142389.0,31.8584,31.9131,31.7855,31.8037,142389.0
2021-12-06 15:10:00,34.89,34.93,34.84,34.88,81433.0,31.8037,31.8402,31.7582,31.7946,81433.0
2021-12-06 15:20:00,34.87,34.91,34.85,34.88,85190.0,31.7855,31.822,31.7673,31.7946,85190.0
2021-12-06 15:30:00,34.88,34.88,34.78,34.84,157074.0,31.7946,31.7946,31.7035,31.7582,157074.0
2021-12-06 15:40:00,34.83,34.84,34.77,34.79,189884.0,31.749,31.7582,31.6944,31.7126,189884.0
2021-12-06 15:50:00,34.8,34.87,34.77,34.79,600877.0,31.7217,31.7855,31.6944,31.7126,600877.0
2021-12-07 09:30:00,34.68,34.75,34.43,34.68,191798.0,31.6123,31.6761,31.3844,31.6123,191798.0
2021-12-07 09:40:00,34.68,34.7,34.62,34.68,173601.0,31.6123,31.6305,31.5576,31.6123,173601.0
2021-12-07 09:50:00,34.68,34.75,34.67,34.75,91875.0,31.6123,31.6761,31.6032,31.6761,91875.0
2021-12-07 10:00:00,34.75,34.77,34.63,34.67,112632.0,31.6761,31.6944,31.5667,31.6032,112632.0
2021-12-07 10:10:00,34.67,34.76,34.67,34.76,77528.0,31.6032,31.6852,31.6032,31.6852,77528.0
2021-12-07 10:20:00,34.76,34.79,34.72,34.75,102942.0,31.6852,31.7126,31.6488,31.6761,102942.0
2021-12-07 10:30:00,34.75,34.8,34.75,34.77,96194.0,31.6761,31.7217,31.6761,31.6944,96194.0
2021-12-07 10:40:00,34.78,34.86,34.78,34.79,85335.0,31.7035,31.7764,31.7035,31.7126,85335.0
2021-12-07 10:50:00,34.78,34.89,34.77,34.89,40625.0,31.7035,31.8037,31.6944,31.8037,40625.0
2021-12-07 11:00:00,34.88,34.88,34.76,34.79,54202.0,31.7946,31.7946,31.6852,31.7126,54202.0
2021-12-07 11:10:00,34.78,34.78,34.68,34.7,61074.0,31.7035,31.7035,31.6123,31.6305,61074.0
2021-12-07 11:20:00,34.69,34.71,34.67,34.7,67718.0,31.6214,31.6397,31.6032,31.6305,67718.0
2021-12-07 11:30:00,34.7,34.81,34.69,34.8,54004.0,31.6305,31.7308,31.6214,31.7217,54004.0
2021-12-07 11:40:00,34.81,34.84,34.79,34.83,62223.0,31.7308,31.7582,31.7126,31.749,62223.0
2021-12-07 11:50:00,34.83,34.89,34.83,34.86,39990.0,31.749,31.8037,31.749,31.7764,39990.0
2021-12-07 12:00:00,34.86,34.89,34.83,34.86,58021.0,31.7764,31.8037,31.749,31.7764,58021.0
2021-12-07 12:10:00,34.86,34.86,34.81,34.82,45463.0,31.7764,31.7764,31.7308,31.7399,45463.0
2021-12-07 12:20:00,34.81,34.89,34.8,34.89,58116.0,31.7308,31.8037,31.7217,31.8037,58116.0
2021-12-07 12:30:00,34.89,34.93,34.85,34.91,95753.0,31.8037,31.8402,31.7673,31.822,95753.0
2021-12-07 12:40:00,34.9,34.94,34.88,34.94,88514.0,31.8129,31.8493,31.7946,31.8493,88514.0
2021-12-07 12:50:00,34.93,34.96,34.93,34.95,53399.0,31.8402,31.8675,31.8402,31.8584,53399.0
2021-12-07 13:00:00,34.95,34.99,34.93,34.98,49073.0,31.8584,31.8949,31.8402,31.8858,49073.0
2021-12-07 13:10:00,34.98,35.01,34.97,35.0,74405.0,31.8858,31.9131,31.8767,31.904,74405.0
2021-12-07 13:20:00,35.0,35.01,34.96,34.97,54530.0,31.904,31.9131,31.8675,31.8767,54530.0
2021-12-07 13:30:00,34.98,35.01,34.96,34.98,89402.0,31.8858,31.9131,31.8675,31.8858,89402.0
2021-12-07 13:40:00,34.98,35.01,34.97,34.98,86588.0,31.8858,31.9131,31.8767,31.8858,86588.0
2021-12-07 13:50:00,34.98,34.99,34.94,34.97,141297.0,31.8858,31.8949,31.8493,31.8767,141297.0
2021-12-07 14:00:00,34.97,34.97,34.88,34.89,49811.0,31.8767,31.8767,31.7946,31.8037,49811.0
2021-12-07 14:10:00,34.9,34.92,34.87,34.91,48364.0,31.8129,31.8311,31.7855,31.822,48364.0
2021-12-07 14:20:00,34.91,34.94,34.9,34.94,36649.0,31.822,31.8493,31.8129,31.8493,36649.0
2021-12-07 14:30:00,34.94,34.95,34.92,34.94,48674.0,31.8493,31.8584,31.8311,31.8493,48674.0
2021-12-07 14:40:00,34.94,34.95,34.9,34.93,51316.0,31.8493,31.8584,31.8129,31.8402,51316.0
2021-12-07 14:50:00,34.93,34.97,34.92,34.95,57197.0,31.8402,31.8767,31.8311,31.8584,57197.0
2021-12-07 15:00:00,34.95,34.97,34.93,34.96,60844.0,31.8584,31.8767,31.8402,31.8675,60844.0
2021-12-07 15:10:00,34.95,35.01,34.92,34.98,74982.0,31.8584,31.9131,31.8311,31.8858,74982.0
2021-12-07 15:20:00,34.98,35.01,34.95,35.0,88066.0,31.8858,31.9131,31.8584,31.904,88066.0
2021-12-07 15:30:00,34.99,34.99,34.87,34.88,140646.0,31.8949,31.8949,31.7855,31.7946,140646.0
2021-12-07 15:40:00,34.88,34.91,34.85,34.91,184385.0,31.7946,31.822,31.7673,31.822,184385.0
2021-12-07 15:50:00,34.9,34.92,34.83,34.92,872793.0,31.8129,31.8311,31.749,31.8311,872793.0
2021-12-08 09:30:00,34.89,34.93,34.66,34.75,151050.0,31.8037,31.8402,31.5941,31.6761,151050.0
2021-12-08 09:40:00,34.76,34.8,34.63,34.7,101450.0,31.6852,31.7217,31.5667,31.6305,101450.0
2021-12-08 09:50:00,34.7,34.76,34.6,34.64,152488.0,31.6305,31.6852,31.5394,31.5759,152488.0
2021-12-08 10:00:00,34.64,34.71,34.6,34.61,160033.0,31.5759,31.6397,31.5394,31.5485,160033.0
2021-12-08 10:10:00,34.61,34.64,34.56,34.57,74146.0,31.5485,31.5759,31.5029,31.512,74146.0
2021-12-08 10:20:00,34.57,34.59,34.41,34.41,112503.0,31.512,31.5303,31.3662,31.3662,112503.0
2021-12-08 10:30:00,34.41,34.47,34.36,34.37,99251.0,31.3662,31.4209,31.3206,31.3297,99251.0
2021-12-08 10:40:00,34.37,34.45,34.35,34.42,89715.0,31.3297,31.4027,31.3115,31.3753,89715.0
2021-12-08 10:50:00,34.42,34.45,34.35,34.45,94229.0,31.3753,31.4027,31.3115,31.4027,94229.0
2021-12-08 11:00:00,34.45,34.52,34.41,34.51,90027.0,31.4027,31.4665,31.3662,31.4574,90027.0
2021-12-08 11:10:00,34.5,34.52,34.48,34.5,83518.0,31.4482,31.4665,31.43,31.4482,83518.0
2021-12-08 11:20:00,34.51,34.65,34.51,34.63,112817.0,31.4574,31.585,31.4574,31.5667,112817.0
2021-12-08 11:30:00,34.63,34.63,34.52,34.52,82906.0,31.5667,31.5667,31.4665,31.4665,82906.0
2021-12-08 11:40:00,34.52,34.53,34.49,34.51,61636.0,31.4665,31.4756,31.4391,31.4574,61636.0
2021-12-08 11:50:00,34.51,34.55,34.48,34.51,71632.0,31.4574,31.4938,31.43,31.4574,71632.0
2021-12-08 12:00:00,34.51,34.56,34.5,34.51,47205.0,31.4574,31.5029,31.4482,31.4574,47205.0
2021-12-08 12:10:00,34.52,34.54,34.46,34.47,61046.0,31.4665,31.4847,31.4118,31.4209,61046.0
2021-12-08 12:20:00,34.47,34.49,34.44,34.45,79952.0,31.4209,31.4391,31.3935,31.4027,79952.0
2021-12-08 12:30:00,34.46,34.52,34.46,34.5,81893.0,31.4118,31.4665,31.4118,31.4482,81893.0
2021-12-08 12:40:00,34.51,34.54,34.5,34.54,63286.0,31.4574,31.4847,31.4482,31.4847,63286.0
2021-12-08 12:50:00,34.54,34.54,34.5,34.51,41238.0,31.4847,31.4847,31.4482,31.4574,41238.0
2021-12-08 13:00:00,34.5,34.6,34.49,34.6,81564.0,31.4482,31.5394,31.4391,31.5394,81564.0
2021-12-08 13:10:00,34.59,34.6,34.56,34.57,31600.0,31.5303,31.5394,31.5029,31.512,31600.0
2021-12-08 13:20:00,34.57,34.61,34.56,34.59,49847.0,31.512,31.5485,31.5029,31.5303,49847.0
2021-12-08 13:30:00,34.59,34.61,34.56,34.6,115812.0,31.5303,31.5485,31.5029,31.5394,115812.0
2021-12-08 13:40:00,34.61,34.72,34.6,34.65,153579.0,31.5485,31.6488,31.5394,31.585,153579.0
2021-12-08 13:50:00,34.66,34.7,34.65,34.68,51637.0,31.5941,31.6305,31.585,31.6123,51637.0
2021-12-08 14:00:00,34.68,34.73,34.67,34.73,43683.0,31.6123,31.6579,31.6032,31.6579,43683.0
2021-12-08 14:10:00,34.73,34.76,34.71,34.72,59300.0,31.6579,31.6852,31.6397,31.6488,59300.0
2021-12-08 14:20:00,34.72,34.73,34.65,34.66,66708.0,31.6488,31.6579,31.585,31.5941,66708.0
2021-12-08 14:30:00,34.66,34.68,34.64,34.68,34322.0,31.5941,31.6123,31.5759,31.6123,34322.0
2021-12-08 14:40:00,34.68,34.68,34.6,34.64,52575.0,31.6123,31.6123,31.5394,31.5759,52575.0
2021-12-08 14:50:00,34.64,34.73,34.63,34.73,69539.0,31.5759,31.6579,31.5667,31.6579,69539.0
2021-12-08 15:00:00,34.73,34.78,34.7,34.77,79421.0,31.6579,31.7035,31.6305,31.6944,79421.0
2021-12-08 15:10:00,34.77,34.79,34.76,34.79,71701.0,31.6944,31.7126,31.6852,31.7126,71701.0
2021-12-08 15:20:00,34.78,34.8,34.75,34.76,141600.0,31.7035,31.7217,31.6761,31.6852,141600.0
2021-12-08 15:30:00,34.76,34.77,34.7,34.73,133957.0,31.6852,31.6944,31.6305,31.6579,133957.0
2021-12-08 15:40:00,34.73,34.81,34.73,34.77,213216.0,31.6579,31.7308,31.6579,31.6944,213216.0
2021-12-08 15:50:00,34.77,34.84,34.76,34.81,510267.0,31.6944,31.7582,31.6852,31.7308,510267.0
2021-12-09 09:30:00,34.7,34.78,34.52,34.61,128029.0,31.6305,31.7035,31.4665,31.5485,128029.0
2021-12-09 09:40:00,34.61,34.7,34.57,34.61,127068.0,31.5485,31.6305,31.512,31.5485,127068.0
2021-12-09 09:50:00,34.62,34.74,34.61,34.7,77358.0,31.5576,31.667,31.5485,31.6305,77358.0
2021-12-09 10:00:00,34.7,34.7,34.56,34.62,103265.0,31.6305,31.6305,31.5029,31.5576,103265.0
2021-12-09 10:10:00,34.61,34.69,34.59,34.68,45674.0,31.5485,31.6214,31.5303,31.6123,45674.0
2021-12-09 10:20:00,34.68,34.68,34.6,34.63,76624.0,31.6123,31.6123,31.5394,31.5667,76624.0
2021-12-09 10:30:00,34.63,34.63,34.55,34.57,39446.0,31.5667,31.5667,31.4938,31.512,39446.0
2021-12-09 10:40:00,34.57,34.6,34.53,34.6,64791.0,31.512,31.5394,31.4756,31.5394,64791.0
2021-12-09 10:50:00,34.59,34.6,34.5,34.5,66827.0,31.5303,31.5394,31.4482,31.4482,66827.0
2021-12-09 11:00:00,34.51,34.53,34.44,34.45,75336.0,31.4574,31.4756,31.3935,31.4027,75336.0
2021-12-09 11:10:00,34.44,34.44,34.35,34.35,101251.0,31.3935,31.3935,31.3115,31.3115,101251.0
2021-12-09 11:20:00,34.36,34.37,34.27,34.28,82238.0,31.3206,31.3297,31.2386,31.2477,82238.0
2021-12-09 11:30:00,34.29,34.41,34.28,34.41,112660.0,31.2568,31.3662,31.2477,31.3662,112660.0
2021-12-09 11:40:00,34.41,34.46,34.36,34.39,150373.0,31.3662,31.4118,31.3206,31.348,150373.0
2021-12-09 11:50:00,34.39,34.43,34.39,34.4,27512.0,31.348,31.3844,31.348,31.3571,27512.0
2021-12-09 12:00:00,34.4,34.46,34.39,34.44,39894.0,31.3571,31.4118,31.348,31.3935,39894.0
2021-12-09 12:10:00,34.44,34.44,34.41,34.41,59176.0,31.3935,31.3935,31.3662,31.3662,59176.0
2021-12-09 12:20:00,34.41,34.42,34.39,34.4,47725.0,31.3662,31.3753,31.348,31.3571,47725.0
2021-12-09 12:30:00,34.4,34.45,34.38,34.44,54673.0,31.3571,31.4027,31.3389,31.3935,54673.0
2021-12-09 12:40:00,34.45,34.47,34.43,34.47,32144.0,31.4027,31.4209,31.3844,31.4209,32144.0
2021-12-09 12:50:00,34.48,34.51,34.48,34.49,42627.0,31.43,31.4574,31.43,31.4391,42627.0
2021-12-09 13:00:00,34.5,34.52,34.47,34.51,58593.0,31.4482,31.4665,31.4209,31.4574,58593.0
2021-12-09 13:10:00,34.51,34.57,34.5,34.57,32808.0,31.4574,31.512,31.4482,31.512,32808.0
2021-12-09 13:20:00,34.57,34.58,34.54,34.57,65519.0,31.512,31.5212,31.4847,31.512,65519.0
2021-12-09 13:30:00,34.56,34.58,34.55,34.58,43065.0,31.5029,31.5212,31.4938,31.5212,43065.0
2021-12-09 13:40:00,34.58,34.64,34.57,34.61,39013.0,31.5212,31.5759,31.512,31.5485,39013.0
2021-12-09 13:50:00,34.62,34.65,34.61,34.63,26352.0,31.5576,31.585,31.5485,31.5667,26352.0
2021-12-09 14:00:00,34.63,34.65,34.61,34.65,27255.0,31.5667,31.585,31.5485,31.585,27255.0
2021-12-09 14:10:00,34.65,34.71,34.64,34.71,38706.0,31.585,31.6397,31.5759,31.6397,38706.0
2021-12-09 14:20:00,34.71,34.76,34.71,34.73,52853.0,31.6397,31.6852,31.6397,31.6579,52853.0
2021-12-09 14:30:00,34.73,34.79,34.73,34.78,67529.0,31.6579,31.7126,31.6579,31.7035,67529.0
2021-12-09 14:40:00,34.78,34.79,34.72,34.73,47471.0,31.7035,31.7126,31.6488,31.6579,47471.0
2021-12-09 14:50:00,34.73,34.73,34.69,34.73,74183.0,31.6579,31.6579,31.6214,31.6579,74183.0
2021-12-09 15:00:00,34.73,34.73,34.68,34.73,73893.0,31.6579,31.6579,31.6123,31.6579,73893.0
2021-12-09 15:10:00,34.73,34.76,34.69,34.72,118466.0,31.6579,31.6852,31.6214,31.6488,118466.0
2021-12-09 15:20:00,34.72,34.72,34.65,34.66,77238.0,31.6488,31.6488,31.585,31.5941,77238.0
2021-12-09 15:30:00,34.66,34.67,34.61,34.65,90436.0,31.5941,31.6032,31.5485,31.585,90436.0
2021-12-09 15:40:00,34.65,34.7,34.6,34.68,145627.0,31.585,31.6305,31.5394,31.6123,145627.0
2021-12-09 15:50:00,34.68,34.68,34.58,34.6,459880.0,31.6123,31.6123,31.5212,31.5394,459880.0
2021-12-10 09:30:00,34.81,35.04,34.73,35.01,149196.0,31.7308,31.9405,31.6579,31.9131,149196.0
2021-12-10 09:40:00,35.0,35.04,34.89,34.94,115913.0,31.904,31.9405,31.8037,31.8493,115913.0
2021-12-10 09:50:00,34.95,35.0,34.88,34.99,87234.0,31.8584,31.904,31.7946,31.8949,87234.0
2021-12-10 10:00:00,34.98,34.99,34.86,34.87,50635.0,31.8858,31.8949,31.7764,31.7855,50635.0
2021-12-10 10:10:00,34.88,34.94,34.8,34.94,63239.0,31.7946,31.8493,31.7217,31.8493,63239.0
2021-12-10 10:20:00,34.94,34.94,34.89,34.91,41600.0,31.8493,31.8493,31.8037,31.822,41600.0
2021-12-10 10:30:00,34.91,34.97,34.86,34.97,92110.0,31.822,31.8767,31.7764,31.8767,92110.0
2021-12-10 10:40:00,34.97,35.01,34.95,35.0,226820.0,31.8767,31.9131,31.8584,31.904,226820.0
2021-12-10 10:50:00,35.0,35.02,34.96,35.0,268556.0,31.904,31.9222,31.8675,31.904,268556.0
2021-12-10 11:00:00,35.0,35.03,34.98,35.0,172018.0,31.904,31.9314,31.8858,31.904,172018.0
2021-12-10 11:10:00,35.01,35.04,34.99,35.03,54673.0,31.9131,31.9405,31.8949,31.9314,54673.0
2021-12-10 11:20:00,35.02,35.12,35.02,35.07,89498.0,31.9222,32.0134,31.9222,31.9678,89498.0
2021-12-10 11:30:00,35.06,35.11,35.04,35.07,51898.0,31.9587,32.0043,31.9405,31.9678,51898.0
2021-12-10 11:40:00,35.07,35.09,35.05,35.06,54575.0,31.9678,31.986,31.9496,31.9587,54575.0
2021-12-10 11:50:00,35.07,35.09,35.05,35.05,59552.0,31.9678,31.986,31.9496,31.9496,59552.0
2021-12-10 12:00:00,35.05,35.09,35.05,35.05,63906.0,31.9496,31.986,31.9496,31.9496,63906.0
2021-12-10 12:10:00,35.05,35.08,35.03,35.06,103075.0,31.9496,31.9769,31.9314,31.9587,103075.0
2021-12-10 12:20:00,35.05,35.06,34.94,34.95,57045.0,31.9496,31.9587,31.8493,31.8584,57045.0
2021-12-10 12:30:00,34.94,34.96,34.89,34.92,70677.0,31.8493,31.8675,31.8037,31.8311,70677.0
2021-12-10 12:40:00,34.93,34.97,34.91,34.94,31372.0,31.8402,31.8767,31.822,31.8493,31372.0
2021-12-10 12:50:00,34.94,35.0,34.94,34.97,43027.0,31.8493,31.904,31.8493,31.8767,43027.0
2021-12-10 13:00:00,34.98,35.0,34.93,34.94,103203.0,31.8858,31.904,31.8402,31.8493,103203.0
2021-12-10 13:10:00,34.94,34.95,34.91,34.95,64344.0,31.8493,31.8584,31.822,31.8584,64344.0
2021-12-10 13:20:00,34.95,34.97,34.94,34.95,22011.0,31.8584,31.8767,31.8493,31.8584,22011.0
2021-12-10 13:30:00,34.96,34.99,34.95,34.99,62142.0,31.8675,31.8949,31.8584,31.8949,62142.0
2021-12-10 13:40:00,34.98,35.09,34.98,35.07,84551.0,31.8858,31.986,31.8858,31.9678,84551.0
2021-12-10 13:50:00,35.07,35.07,35.05,35.07,36599.0,31.9678,31.9678,31.9496,31.9678,36599.0
2021-12-10 14:00:00,35.07,35.18,35.06,35.18,156935.0,31.9678,32.0681,31.9587,32.0681,156935.0
2021-12-10 14:10:00,35.18,35.27,35.17,35.26,251711.0,32.0681,32.1501,32.059,32.141,251711.0
2021-12-10 14:20:00,35.27,35.37,35.26,35.37,175656.0,32.1501,32.2413,32.141,32.2413,175656.0
2021-12-10 14:30:00,35.37,35.48,35.37,35.48,235389.0,32.2413,32.3415,32.2413,32.3415,235389.0
2021-12-10 14:40:00,35.48,35.59,35.44,35.45,356456.0,32.3415,32.4418,32.3051,32.3142,356456.0
2021-12-10 14:50:00,35.45,35.46,35.36,35.39,50049.0,32.3142,32.3233,32.2322,32.2595,50049.0
2021-12-10 15:00:00,35.39,35.4,35.37,35.37,48836.0,32.2595,32.2686,32.2413,32.2413,48836.0
2021-12-10 15:10:00,35.38,35.38,35.33,35.37,59941.0,32.2504,32.2504,32.2048,32.2413,59941.0
2021-12-10 15:20:00,35.37,35.4,35.36,35.37,60484.0,32.2413,32.2686,32.2322,32.2413,60484.0
2021-12-10 15:30:00,35.37,35.38,35.3,35.3,103767.0,32.2413,32.2504,32.1775,32.1775,103767.0
2021-12-10 15:40:00,35.3,35.33,35.28,35.3,190983.0,32.1775,32.2048,32.1592,32.1775,190983.0
2021-12-10 15:50:00,35.29,35.33,35.27,35.32,485205.0,32.1684,32.2048,32.1501,32.1957,485205.0
2021-12-13 09:30:00,35.37,35.51,35.23,35.45,161048.0,32.2413,32.3689,32.1137,32.3142,161048.0
2021-12-13 09:40:00,35.45,35.51,35.26,35.3,124126.0,32.3142,32.3689,32.141,32.1775,124126.0
2021-12-13 09:50:00,35.31,35.44,35.27,35.27,72183.0,32.1866,32.3051,32.1501,32.1501,72183.0
2021-12-13 10:00:00,35.27,35.28,35.2,35.21,121059.0,32.1501,32.1592,32.0863,32.0954,121059.0
2021-12-13 10:10:00,35.2,35.29,35.2,35.26,54784.0,32.0863,32.1684,32.0863,32.141,54784.0
2021-12-13 10:20:00,35.26,35.28,35.17,35.23,45277.0,32.141,32.1592,32.059,32.1137,45277.0
2021-12-13 10:30:00,35.22,35.3,35.21,35.23,93166.0,32.1045,32.1775,32.0954,32.1137,93166.0
2021-12-13 10:40:00,35.22,35.26,35.2,35.23,77393.0,32.1045,32.141,32.0863,32.1137,77393.0
2021-12-13 10:50:00,35.23,35.33,35.22,35.33,49737.0,32.1137,32.2048,32.1045,32.2048,49737.0
2021-12-13 11:00:00,35.32,35.39,35.31,35.39,70505.0,32.1957,32.2595,32.1866,32.2595,70505.0
2021-12-13 11:10:00,35.39,35.46,35.36,35.45,46431.0,32.2595,32.3233,32.2322,32.3142,46431.0
2021-12-13 11:20:00,35.45,35.47,35.41,35.46,60631.0,32.3142,32.3324,32.2777,32.3233,60631.0
2021-12-13 11:30:00,35.47,35.51,35.44,35.49,126772.0,32.3324,32.3689,32.3051,32.3507,126772.0
2021-12-13 11:40:00,35.49,35.52,35.46,35.48,60685.0,32.3507,32.378,32.3233,32.3415,60685.0
2021-12-13 11:50:00,35.49,35.53,35.45,35.51,67141.0,32.3507,32.3871,32.3142,32.3689,67141.0
2021-12-13 12:00:00,35.52,35.52,35.45,35.49,59422.0,32.378,32.378,32.3142,32.3507,59422.0
2021-12-13 12:10:00,35.48,35.49,35.38,35.39,70693.0,32.3415,32.3507,32.2504,32.2595,70693.0
2021-12-13 12:20:00,35.39,35.47,35.37,35.47,71428.0,32.2595,32.3324,32.2413,32.3324,71428.0
2021-12-13 12:30:00,35.47,35.53,35.45,35.53,98845.0,32.3324,32.3871,32.3142,32.3871,98845.0
2021-12-13 12:40:00,35.52,35.53,35.46,35.47,47892.0,32.378,32.3871,32.3233,32.3324,47892.0
2021-12-13 12:50:00,35.47,35.49,35.46,35.47,21032.0,32.3324,32.3507,32.3233,32.3324,21032.0
2021-12-13 13:00:00,35.47,35.48,35.42,35.42,61306.0,32.3324,32.3415,32.2869,32.2869,61306.0
2021-12-13 13:10:00,35.43,35.47,35.41,35.46,41158.0,32.296,32.3324,32.2777,32.3233,41158.0
2021-12-13 13:20:00,35.45,35.47,35.44,35.47,37761.0,32.3142,32.3324,32.3051,32.3324,37761.0
2021-12-13 13:30:00,35.47,35.52,35.46,35.52,133967.0,32.3324,32.378,32.3233,32.378,133967.0
2021-12-13 13:40:00,35.52,35.55,35.46,35.5,368517.0,32.378,32.4054,32.3233,32.3598,368517.0
2021-12-13 13:50:00,35.49,35.49,35.47,35.48,69232.0,32.3507,32.3507,32.3324,32.3415,69232.0
2021-12-13 14:00:00,35.48,35.5,35.46,35.49,62877.0,32.3415,32.3598,32.3233,32.3507,62877.0
2021-12-13 14:10:00,35.48,35.49,35.45,35.47,112481.0,32.3415,32.3507,32.3142,32.3324,112481.0
2021-12-13 14:20:00,35.47,35.5,35.37,35.39,115012.0,32.3324,32.3598,32.2413,32.2595,115012.0
2021-12-13 14:30:00,35.39,35.46,35.34,35.45,92405.0,32.2595,32.3233,32.2139,32.3142,92405.0
2021-12-13 14:40:00,35.46,35.49,35.45,35.48,58409.0,32.3233,32.3507,32.3142,32.3415,58409.0
2021-12-13 14:50:00,35.48,35.48,35.43,35.44,43262.0,32.3415,32.3415,32.296,32.3051,43262.0
2021-12-13 15:00:00,35.44,35.47,35.41,35.42,49015.0,32.3051,32.3324,32.2777,32.2869,49015.0
2021-12-13 15:10:00,35.41,35.44,35.39,35.41,71093.0,32.2777,32.3051,32.2595,32.2777,71093.0
2021-12-13 15:20:00,35.42,35.48,35.4,35.44,105823.0,32.2869,32.3415,32.2686,32.3051,105823.0
2021-12-13 15:30:00,35.44,35.5,35.43,35.44,129170.0,32.3051,32.3598,32.296,32.3051,129170.0
2021-12-13 15:40:00,35.45,35.51,35.44,35.45,257709.0,32.3142,32.3689,32.3051,32.3142,257709.0
2021-12-13 15:50:00,35.44,35.44,35.28,35.3,748083.0,32.3051,32.3051,32.1592,32.1775,748083.0
2021-12-14 09:30:00,35.28,35.39,35.11,35.24,113293.0,32.1592,32.2595,32.0043,32.1228,113293.0
2021-12-14 09:40:00,35.25,35.31,35.17,35.31,98819.0,32.1319,32.1866,32.059,32.1866,98819.0
2021-12-14 09:50:00,35.32,35.43,35.3,35.32,93100.0,32.1957,32.296,32.1775,32.1957,93100.0
2021-12-14 10:00:00,35.31,35.39,35.29,35.33,89523.0,32.1866,32.2595,32.1684,32.2048,89523.0
2021-12-14 10:10:00,35.33,35.37,35.28,35.32,57027.0,32.2048,32.2413,32.1592,32.1957,57027.0
2021-12-14 10:20:00,35.31,35.35,35.23,35.29,140033.0,32.1866,32.223,32.1137,32.1684,140033.0
2021-12-14 10:30:00,35.29,35.4,35.24,35.37,125733.0,32.1684,32.2686,32.1228,32.2413,125733.0
2021-12-14 10:40:00,35.37,35.4,35.33,35.35,91099.0,32.2413,32.2686,32.2048,32.223,91099.0
2021-12-14 10:50:00,35.36,35.42,35.33,35.37,93255.0,32.2322,32.2869,32.2048,32.2413,93255.0
2021-12-14 11:00:00,35.37,35.49,35.33,35.44,268339.0,32.2413,32.3507,32.2048,32.3051,268339.0
2021-12-14 11:10:00,35.45,35.48,35.41,35.43,78986.0,32.3142,32.3415,32.2777,32.296,78986.0
2021-12-14 11:20:00,35.42,35.44,35.38,35.4,61026.0,32.2869,32.3051,32.2504,32.2686,61026.0
2021-12-14 11:30:00,35.4,35.43,35.3,35.3,59547.0,32.2686,32.296,32.1775,32.1775,59547.0
2021-12-14 11:40:00,35.3,35.35,35.28,35.35,64024.0,32.1775,32.223,32.1592,32.223,64024.0
2021-12-14 11:50:00,35.35,35.41,35.33,35.34,206765.0,32.223,32.2777,32.2048,32.2139,206765.0
2021-12-14 12:00:00,35.34,35.37,35.29,35.33,241775.0,32.2139,32.2413,32.1684,32.2048,241775.0
2021-12-14 12:10:00,35.33,35.36,35.27,35.36,189285.0,32.2048,32.2322,32.1501,32.2322,189285.0
2021-12-14 12:20:00,35.36,35.41,35.36,35.41,59542.0,32.2322,32.2777,32.2322,32.2777,59542.0
2021-12-14 12:30:00,35.41,35.42,35.37,35.39,121641.0,32.2777,32.2869,32.2413,32.2595,121641.0
2021-12-14 12:40:00,35.39,35.39,35.21,35.23,166568.0,32.2595,32.2595,32.0954,32.1137,166568.0
2021-12-14 12:50:00,35.23,35.28,35.23,35.26,100583.0,32.1137,32.1592,32.1137,32.141,100583.0
2021-12-14 13:00:00,35.26,35.3,35.25,35.29,40960.0,32.141,32.1775,32.1319,32.1684,40960.0
2021-12-14 13:10:00,35.29,35.3,35.28,35.3,39881.0,32.1684,32.1775,32.1592,32.1775,39881.0
2021-12-14 13:20:00,35.29,35.29,35.26,35.28,45292.0,32.1684,32.1684,32.141,32.1592,45292.0
2021-12-14 13:30:00,35.27,35.28,35.18,35.23,108985.0,32.1501,32.1592,32.0681,32.1137,108985.0
2021-12-14 13:40:00,35.23,35.27,35.23,35.27,35511.0,32.1137,32.1501,32.1137,32.1501,35511.0
2021-12-14 13:50:00,35.27,35.29,35.25,35.26,28768.0,32.1501,32.1684,32.1319,32.141,28768.0
2021-12-14 14:00:00,35.27,35.32,35.25,35.3,38706.0,32.1501,32.1957,32.1319,32.1775,38706.0
2021-12-14 14:10:00,35.29,35.29,35.23,35.23,37856.0,32.1684,32.1684,32.1137,32.1137,37856.0
2021-12-14 14:20:00,35.23,35.24,35.17,35.19,99056.0,32.1137,32.1228,32.059,32.0772,99056.0
2021-12-14 14:30:00,35.2,35.26,35.18,35.25,198538.0,32.0863,32.141,32.0681,32.1319,198538.0
2021-12-14 14:40:00,35.25,35.26,35.17,35.19,167197.0,32.1319,32.141,32.059,32.0772,167197.0
2021-12-14 14:50:00,35.19,35.22,35.13,35.14,169755.0,32.0772,32.1045,32.0225,32.0316,169755.0
2021-12-14 15:00:00,35.14,35.15,35.08,35.13,204152.0,32.0316,32.0407,31.9769,32.0225,204152.0
2021-12-14 15:10:00,35.13,35.14,35.08,35.11,152376.0,32.0225,32.0316,31.9769,32.0043,152376.0
2021-12-14 15:20:00,35.11,35.15,35.08,35.15,91241.0,32.0043,32.0407,31.9769,32.0407,91241.0
2021-12-14 15:30:00,35.15,35.19,35.13,35.17,122507.0,32.0407,32.0772,32.0225,32.059,122507.0
2021-12-14 15:40:00,35.17,35.17,35.07,35.09,349652.0,32.059,32.059,31.9678,31.986,349652.0
2021-12-14 15:50:00,35.09,35.15,35.03,35.07,1039209.0,31.986,32.0407,31.9314,31.9678,1039209.0
2021-12-15 09:30:00,35.06,35.25,35.06,35.12,96012.0,31.9587,32.1319,31.9587,32.0134,96012.0
2021-12-15 09:40:00,35.12,35.22,35.05,35.21,139091.0,32.0134,32.1045,31.9496,32.0954,139091.0
2021-12-15 09:50:00,35.2,35.24,35.14,35.15,57682.0,32.0863,32.1228,32.0316,32.0407,57682.0
2021-12-15 10:00:00,35.14,35.21,35.08,35.2,106034.0,32.0316,32.0954,31.9769,32.0863,106034.0
2021-12-15 10:10:00,35.2,35.21,35.15,35.2,142781.0,32.0863,32.0954,32.0407,32.0863,142781.0
2021-12-15 10:20:00,35.21,35.31,35.21,35.27,124756.0,32.0954,32.1866,32.0954,32.1501,124756.0
2021-12-15 10:30:00,35.27,35.38,35.27,35.38,64825.0,32.1501,32.2504,32.1501,32.2504,64825.0
2021-12-15 10:40:00,35.38,35.4,35.37,35.39,102805.0,32.2504,32.2686,32.2413,32.2595,102805.0
2021-12-15 10:50:00,35.38,35.47,35.36,35.46,57126.0,32.2504,32.3324,32.2322,32.3233,57126.0
2021-12-15 11:00:00,35.45,35.53,35.44,35.51,80530.0,32.3142,32.3871,32.3051,32.3689,80530.0
2021-12-15 11:10:00,35.51,35.52,35.44,35.51,46355.0,32.3689,32.378,32.3051,32.3689,46355.0
2021-12-15 11:20:00,35.5,35.56,35.47,35.48,57166.0,32.3598,32.4145,32.3324,32.3415,57166.0
2021-12-15 11:30:00,35.48,35.51,35.46,35.48,55197.0,32.3415,32.3689,32.3233,32.3415,55197.0
2021-12-15 11:40:00,35.48,35.52,35.45,35.48,47317.0,32.3415,32.378,32.3142,32.3415,47317.0
2021-12-15 11:50:00,35.48,35.52,35.46,35.47,43378.0,32.3415,32.378,32.3233,32.3324,43378.0
2021-12-15 12:00:00,35.48,35.48,35.45,35.47,42684.0,32.3415,32.3415,32.3142,32.3324,42684.0
2021-12-15 12:10:00,35.47,35.52,35.46,35.48,48061.0,32.3324,32.378,32.3233,32.3415,48061.0
2021-12-15 12:20:00,35.48,35.5,35.45,35.49,44824.0,32.3415,32.3598,32.3142,32.3507,44824.0
2021-12-15 12:30:00,35.49,35.49,35.45,35.48,18459.0,32.3507,32.3507,32.3142,32.3415,18459.0
2021-12-15 12:40:00,35.48,35.51,35.45,35.49,113349.0,32.3415,32.3689,32.3142,32.3507,113349.0
2021-12-15 12:50:00,35.48,35.54,35.48,35.53,52856.0,32.3415,32.3962,32.3415,32.3871,52856.0
2021-12-15 13:00:00,35.53,35.6,35.51,35.6,182081.0,32.3871,32.4509,32.3689,32.4509,182081.0
2021-12-15 13:10:00,35.6,35.6,35.55,35.57,21492.0,32.4509,32.4509,32.4054,32.4236,21492.0
2021-12-15 13:20:00,35.57,35.6,35.54,35.59,63954.0,32.4236,32.4509,32.3962,32.4418,63954.0
2021-12-15 13:30:00,35.59,35.6,35.57,35.59,59608.0,32.4418,32.4509,32.4236,32.4418,59608.0
2021-12-15 13:40:00,35.6,35.6,35.53,35.53,45166.0,32.4509,32.4509,32.3871,32.3871,45166.0
2021-12-15 13:50:00,35.54,35.56,35.49,35.52,45805.0,32.3962,32.4145,32.3507,32.378,45805.0
2021-12-15 14:00:00,35.52,35.54,35.43,35.52,94866.0,32.378,32.3962,32.296,32.378,94866.0
2021-12-15 14:10:00,35.52,35.72,35.51,35.64,99048.0,32.378,32.5603,32.3689,32.4874,99048.0
2021-12-15 14:20:00,35.63,35.64,35.47,35.51,127739.0,32.4783,32.4874,32.3324,32.3689,127739.0
2021-12-15 14:30:00,35.51,35.55,35.48,35.55,138634.0,32.3689,32.4054,32.3415,32.4054,138634.0
2021-12-15 14:40:00,35.55,35.6,35.52,35.53,63948.0,32.4054,32.4509,32.378,32.3871,63948.0
2021-12-15 14:50:00,35.53,35.57,35.5,35.57,72224.0,32.3871,32.4236,32.3598,32.4236,72224.0
2021-12-15 15:00:00,35.58,35.61,35.52,35.55,167997.0,32.4327,32.46,32.378,32.4054,167997.0
2021-12-15 15:10:00,35.55,35.7,35.54,35.69,169313.0,32.4054,32.5421,32.3962,32.533,169313.0
2021-12-15 15:20:00,35.69,35.78,35.69,35.73,161303.0,32.533,32.615,32.533,32.5694,161303.0
2021-12-15 15:30:00,35.73,35.73,35.65,35.71,178525.0,32.5694,32.5694,32.4965,32.5512,178525.0
2021-12-15 15:40:00,35.7,35.71,35.59,35.59,260783.0,32.5421,32.5512,32.4418,32.4418,260783.0
2021-12-15 15:50:00,35.61,35.7,35.59,35.65,1017026.0,32.46,32.5421,32.4418,32.4965,1017026.0
2021-12-16 09:30:00,35.63,35.68,35.49,35.5,255483.0,32.4783,32.5239,32.3507,32.3598,255483.0
2021-12-16 09:40:00,35.51,35.77,35.49,35.75,139443.0,32.3689,32.6059,32.3507,32.5877,139443.0
2021-12-16 09:50:00,35.75,35.79,35.7,35.74,58789.0,32.5877,32.6241,32.5421,32.5786,58789.0
2021-12-16 10:00:00,35.75,35.85,35.74,35.84,41813.0,32.5877,32.6788,32.5786,32.6697,41813.0
2021-12-16 10:10:00,35.84,35.87,35.73,35.73,72837.0,32.6697,32.6971,32.5694,32.5694,72837.0
2021-12-16 10:20:00,35.72,35.72,35.59,35.61,127266.0,32.5603,32.5603,32.4418,32.46,127266.0
2021-12-16 10:30:00,35.61,35.72,35.59,35.7,67583.0,32.46,32.5603,32.4418,32.5421,67583.0
2021-12-16 10:40:00,35.69,35.73,35.67,35.69,47644.0,32.533,32.5694,32.5147,32.533,47644.0
2021-12-16 10:50:00,35.69,35.76,35.69,35.72,89265.0,32.533,32.5968,32.533,32.5603,89265.0
2021-12-16 11:00:00,35.72,35.73,35.61,35.62,111851.0,32.5603,32.5694,32.46,32.4692,111851.0
2021-12-16 11:10:00,35.62,35.64,35.59,35.63,64533.0,32.4692,32.4874,32.4418,32.4783,64533.0
2021-12-16 11:20:00,35.63,35.74,35.61,35.7,79622.0,32.4783,32.5786,32.46,32.5421,79622.0
2021-12-16 11:30:00,35.7,35.8,35.69,35.79,110539.0,32.5421,32.6332,32.533,32.6241,110539.0
2021-12-16 11:40:00,35.79,35.9,35.78,35.9,266858.0,32.6241,32.7244,32.615,32.7244,266858.0
2021-12-16 11:50:00,35.9,35.99,35.9,35.95,140355.0,32.7244,32.8064,32.7244,32.77,140355.0
2021-12-16 12:00:00,35.95,36.0,35.94,36.0,62518.0,32.77,32.8156,32.7609,32.8156,62518.0
2021-12-16 12:10:00,35.99,36.03,35.98,36.01,29154.0,32.8064,32.8429,32.7973,32.8247,29154.0
2021-12-16 12:20:00,36.01,36.03,35.97,35.98,63302.0,32.8247,32.8429,32.7882,32.7973,63302.0
2021-12-16 12:30:00,35.98,35.99,35.9,35.93,42300.0,32.7973,32.8064,32.7244,32.7517,42300.0
2021-12-16 12:40:00,35.92,35.99,35.92,35.93,104134.0,32.7426,32.8064,32.7426,32.7517,104134.0
2021-12-16 12:50:00,35.93,35.94,35.88,35.89,85252.0,32.7517,32.7609,32.7062,32.7153,85252.0
2021-12-16 13:00:00,35.9,35.91,35.81,35.82,67914.0,32.7244,32.7335,32.6424,32.6515,67914.0
2021-12-16 13:10:00,35.82,35.89,35.81,35.88,67735.0,32.6515,32.7153,32.6424,32.7062,67735.0
2021-12-16 13:20:00,35.88,35.91,35.87,35.89,59292.0,32.7062,32.7335,32.6971,32.7153,59292.0
2021-12-16 13:30:00,35.89,35.89,35.86,35.89,66152.0,32.7153,32.7153,32.6879,32.7153,66152.0
2021-12-16 13:40:00,35.89,35.94,35.88,35.93,108384.0,32.7153,32.7609,32.7062,32.7517,108384.0
2021-12-16 13:50:00,35.92,35.94,35.83,35.83,124233.0,32.7426,32.7609,32.6606,32.6606,124233.0
2021-12-16 14:00:00,35.83,35.84,35.74,35.75,94536.0,32.6606,32.6697,32.5786,32.5877,94536.0
2021-12-16 14:10:00,35.75,35.78,35.73,35.76,139211.0,32.5877,32.615,32.5694,32.5968,139211.0
2021-12-16 14:20:00,35.75,35.78,35.74,35.76,80638.0,32.5877,32.615,32.5786,32.5968,80638.0
2021-12-16 14:30:00,35.76,35.79,35.74,35.79,126462.0,32.5968,32.6241,32.5786,32.6241,126462.0
2021-12-16 14:40:00,35.79,35.8,35.63,35.65,126072.0,32.6241,32.6332,32.4783,32.4965,126072.0
2021-12-16 14:50:00,35.65,35.69,35.57,35.63,310117.0,32.4965,32.533,32.4236,32.4783,310117.0
2021-12-16 15:00:00,35.63,35.67,35.54,35.55,240512.0,32.4783,32.5147,32.3962,32.4054,240512.0
2021-12-16 15:10:00,35.55,35.59,35.48,35.57,310066.0,32.4054,32.4418,32.3415,32.4236,310066.0
2021-12-16 15:20:00,35.58,35.64,35.54,35.61,317313.0,32.4327,32.4874,32.3962,32.46,317313.0
2021-12-16 15:30:00,35.61,35.64,35.57,35.63,113781.0,32.46,32.4874,32.4236,32.4783,113781.0
2021-12-16 15:40:00,35.63,35.66,35.54,35.55,170954.0,32.4783,32.5056,32.3962,32.4054,170954.0
2021-12-16 15:50:00,35.55,35.71,35.54,35.7,956694.0,32.4054,32.5512,32.3962,32.5421,956694.0
2021-12-17 09:30:00,35.57,35.75,35.48,35.67,759571.0,32.4236,32.5877,32.3415,32.5147,759571.0
2021-12-17 09:40:00,35.69,35.8,35.62,35.77,159018.0,32.533,32.6332,32.4692,32.6059,159018.0
2021-12-17 09:50:00,35.77,35.87,35.73,35.73,111352.0,32.6059,32.6971,32.5694,32.5694,111352.0
2021-12-17 10:00:00,35.73,35.84,35.65,35.82,278066.0,32.5694,32.6697,32.4965,32.6515,278066.0
2021-12-17 10:10:00,35.81,35.83,35.77,35.8,64209.0,32.6424,32.6606,32.6059,32.6332,64209.0
2021-12-17 10:20:00,35.79,35.84,35.78,35.81,61177.0,32.6241,32.6697,32.615,32.6424,61177.0
2021-12-17 10:30:00,35.81,35.92,35.81,35.89,82048.0,32.6424,32.7426,32.6424,32.7153,82048.0
2021-12-17 10:40:00,35.89,35.93,35.75,35.91,148131.0,32.7153,32.7517,32.5877,32.7335,148131.0
2021-12-17 10:50:00,35.92,35.98,35.9,35.96,93471.0,32.7426,32.7973,32.7244,32.7791,93471.0
2021-12-17 11:00:00,35.96,36.01,35.9,36.0,87097.0,32.7791,32.8247,32.7244,32.8156,87097.0
2021-12-17 11:10:00,36.01,36.05,35.97,36.04,92942.0,32.8247,32.8611,32.7882,32.852,92942.0
2021-12-17 11:20:00,36.04,36.04,35.98,35.99,88712.0,32.852,32.852,32.7973,32.8064,88712.0
2021-12-17 11:30:00,35.99,36.03,35.88,35.9,104376.0,32.8064,32.8429,32.7062,32.7244,104376.0
2021-12-17 11:40:00,35.9,35.94,35.85,35.87,128556.0,32.7244,32.7609,32.6788,32.6971,128556.0
2021-12-17 11:50:00,35.87,35.96,35.86,35.95,75052.0,32.6971,32.7791,32.6879,32.77,75052.0
2021-12-17 12:00:00,35.95,35.96,35.85,35.86,146721.0,32.77,32.7791,32.6788,32.6879,146721.0
2021-12-17 12:10:00,35.86,35.96,35.84,35.95,107351.0,32.6879,32.7791,32.6697,32.77,107351.0
2021-12-17 12:20:00,35.95,36.01,35.87,35.89,118247.0,32.77,32.8247,32.6971,32.7153,118247.0
2021-12-17 12:30:00,35.9,35.95,35.89,35.91,52272.0,32.7244,32.77,32.7153,32.7335,52272.0
2021-12-17 12:40:00,35.91,35.96,35.86,35.95,111710.0,32.7335,32.7791,32.6879,32.77,111710.0
2021-12-17 12:50:00,35.95,35.96,35.88,35.93,127960.0,32.77,32.7791,32.7062,32.7517,127960.0
2021-12-17 13:00:00,35.93,35.94,35.86,35.87,190398.0,32.7517,32.7609,32.6879,32.6971,190398.0
2021-12-17 13:10:00,35.87,35.88,35.85,35.87,82450.0,32.6971,32.7062,32.6788,32.6971,82450.0
2021-12-17 13:20:00,35.87,35.95,35.87,35.95,75635.0,32.6971,32.77,32.6971,32.77,75635.0
2021-12-17 13:30:00,35.95,35.96,35.92,35.94,97341.0,32.77,32.7791,32.7426,32.7609,97341.0
2021-12-17 13:40:00,35.94,35.94,35.9,35.94,74432.0,32.7609,32.7609,32.7244,32.7609,74432.0
2021-12-17 13:50:00,35.94,35.97,35.93,35.97,75625.0,32.7609,32.7882,32.7517,32.7882,75625.0
2021-12-17 14:00:00,35.97,35.97,35.91,35.92,58109.0,32.7882,32.7882,32.7335,32.7426,58109.0
2021-12-17 14:10:00,35.92,35.94,35.91,35.94,60377.0,32.7426,32.7609,32.7335,32.7609,60377.0
2021-12-17 14:20:00,35.93,35.94,35.82,35.84,121646.0,32.7517,32.7609,32.6515,32.6697,121646.0
2021-12-17 14:30:00,35.84,35.84,35.79,35.82,79699.0,32.6697,32.6697,32.6241,32.6515,79699.0
2021-12-17 14:40:00,35.81,35.82,35.74,35.78,95949.0,32.6424,32.6515,32.5786,32.615,95949.0
2021-12-17 14:50:00,35.79,35.79,35.74,35.75,76811.0,32.6241,32.6241,32.5786,32.5877,76811.0
2021-12-17 15:00:00,35.75,35.79,35.71,35.72,84724.0,32.5877,32.6241,32.5512,32.5603,84724.0
2021-12-17 15:10:00,35.72,35.73,35.69,35.72,201449.0,32.5603,32.5694,32.533,32.5603,201449.0
2021-12-17 15:20:00,35.72,35.75,35.7,35.71,100515.0,32.5603,32.5877,32.5421,32.5512,100515.0
2021-12-17 15:30:00,35.7,35.72,35.61,35.65,176987.0,32.5421,32.5603,32.46,32.4965,176987.0
2021-12-17 15:40:00,35.65,35.69,35.58,35.58,272567.0,32.4965,32.533,32.4327,32.4327,272567.0
2021-12-17 15:50:00,35.59,35.84,35.58,35.7,1567350.0,32.4418,32.6697,32.4327,32.5421,1567350.0
2021-12-20 09:30:00,35.2,35.54,35.06,35.49,256081.0,32.0863,32.3962,31.9587,32.3507,256081.0
2021-12-20 09:40:00,35.49,35.52,35.32,35.45,245157.0,32.3507,32.378,32.1957,32.3142,245157.0
2021-12-20 09:50:00,35.45,35.47,35.39,35.39,132709.0,32.3142,32.3324,32.2595,32.2595,132709.0
2021-12-20 10:00:00,35.38,35.42,35.35,35.4,124994.0,32.2504,32.2869,32.223,32.2686,124994.0
2021-12-20 10:10:00,35.41,35.45,35.36,35.36,137015.0,32.2777,32.3142,32.2322,32.2322,137015.0
2021-12-20 10:20:00,35.37,35.39,35.3,35.34,85953.0,32.2413,32.2595,32.1775,32.2139,85953.0
2021-12-20 10:30:00,35.34,35.36,35.26,35.33,104301.0,32.2139,32.2322,32.141,32.2048,104301.0
2021-12-20 10:40:00,35.32,35.38,35.27,35.29,66539.0,32.1957,32.2504,32.1501,32.1684,66539.0
2021-12-20 10:50:00,35.29,35.31,35.2,35.2,65321.0,32.1684,32.1866,32.0863,32.0863,65321.0
2021-12-20 11:00:00,35.21,35.27,35.17,35.27,74850.0,32.0954,32.1501,32.059,32.1501,74850.0
2021-12-20 11:10:00,35.26,35.33,35.26,35.31,65928.0,32.141,32.2048,32.141,32.1866,65928.0
2021-12-20 11:20:00,35.3,35.35,35.27,35.28,55673.0,32.1775,32.223,32.1501,32.1592,55673.0
2021-12-20 11:30:00,35.27,35.3,35.19,35.22,109087.0,32.1501,32.1775,32.0772,32.1045,109087.0
2021-12-20 11:40:00,35.22,35.28,35.21,35.28,85800.0,32.1045,32.1592,32.0954,32.1592,85800.0
2021-12-20 11:50:00,35.27,35.31,35.27,35.31,41556.0,32.1501,32.1866,32.1501,32.1866,41556.0
2021-12-20 12:00:00,35.3,35.31,35.28,35.31,72316.0,32.1775,32.1866,32.1592,32.1866,72316.0
2021-12-20 12:10:00,35.32,35.32,35.26,35.3,51393.0,32.1957,32.1957,32.141,32.1775,51393.0
2021-12-20 12:20:00,35.3,35.3,35.24,35.24,30291.0,32.1775,32.1775,32.1228,32.1228,30291.0
2021-12-20 12:30:00,35.22,35.22,35.12,35.15,47123.0,32.1045,32.1045,32.0134,32.0407,47123.0
2021-12-20 12:40:00,35.16,35.18,35.13,35.16,43354.0,32.0499,32.0681,32.0225,32.0499,43354.0
2021-12-20 12:50:00,35.17,35.18,35.14,35.15,61345.0,32.059,32.0681,32.0316,32.0407,61345.0
2021-12-20 13:00:00,35.15,35.29,35.15,35.28,93956.0,32.0407,32.1684,32.0407,32.1592,93956.0
2021-12-20 13:10:00,35.28,35.29,35.24,35.27,73488.0,32.1592,32.1684,32.1228,32.1501,73488.0
2021-12-20 13:20:00,35.27,35.32,35.27,35.3,30908.0,32.1501,32.1957,32.1501,32.1775,30908.0
2021-12-20 13:30:00,35.3,35.38,35.29,35.38,31112.0,32.1775,32.2504,32.1684,32.2504,31112.0
2021-12-20 13:40:00,35.38,35.41,35.38,35.4,32987.0,32.2504,32.2777,32.2504,32.2686,32987.0
2021-12-20 13:50:00,35.4,35.4,35.36,35.39,22585.0,32.2686,32.2686,32.2322,32.2595,22585.0
2021-12-20 14:00:00,35.39,35.43,35.38,35.42,30862.0,32.2595,32.296,32.2504,32.2869,30862.0
2021-12-20 14:10:00,35.43,35.43,35.36,35.39,60663.0,32.296,32.296,32.2322,32.2595,60663.0
2021-12-20 14:20:00,35.39,35.4,35.35,35.36,40226.0,32.2595,32.2686,32.223,32.2322,40226.0
2021-12-20 14:30:00,35.36,35.38,35.31,35.37,64076.0,32.2322,32.2504,32.1866,32.2413,64076.0
2021-12-20 14:40:00,35.38,35.42,35.37,35.41,38495.0,32.2504,32.2869,32.2413,32.2777,38495.0
2021-12-20 14:50:00,35.43,35.46,35.41,35.43,62140.0,32.296,32.3233,32.2777,32.296,62140.0
2021-12-20 15:00:00,35.43,35.45,35.42,35.45,78043.0,32.296,32.3142,32.2869,32.3142,78043.0
2021-12-20 15:10:00,35.44,35.47,35.42,35.44,75441.0,32.3051,32.3324,32.2869,32.3051,75441.0
2021-12-20 15:20:00,35.44,35.47,35.43,35.45,62752.0,32.3051,32.3324,32.296,32.3142,62752.0
2021-12-20 15:30:00,35.44,35.46,35.42,35.42,95451.0,32.3051,32.3233,32.2869,32.2869,95451.0
2021-12-20 15:40:00,35.44,35.48,35.42,35.47,93775.0,32.3051,32.3415,32.2869,32.3324,93775.0
2021-12-20 15:50:00,35.47,35.5,35.42,35.48,328989.0,32.3324,32.3598,32.2869,32.3415,328989.0
2021-12-21 09:30:00,35.51,35.59,35.41,35.52,162300.0,32.3689,32.4418,32.2777,32.378,162300.0
2021-12-21 09:40:00,35.52,35.61,35.48,35.52,153258.0,32.378,32.46,32.3415,32.378,153258.0
2021-12-21 09:50:00,35.52,35.52,35.39,35.41,69084.0,32.378,32.378,32.2595,32.2777,69084.0
2021-12-21 10:00:00,35.42,35.42,35.23,35.3,66165.0,32.2869,32.2869,32.1137,32.1775,66165.0
2021-12-21 10:10:00,35.3,35.38,35.3,35.36,68216.0,32.1775,32.2504,32.1775,32.2322,68216.0
2021-12-21 10:20:00,35.36,35.42,35.33,35.36,79653.0,32.2322,32.2869,32.2048,32.2322,79653.0
2021-12-21 10:30:00,35.36,35.38,35.3,35.33,95460.0,32.2322,32.2504,32.1775,32.2048,95460.0
2021-12-21 10:40:00,35.34,35.37,35.32,35.34,69056.0,32.2139,32.2413,32.1957,32.2139,69056.0
2021-12-21 10:50:00,35.34,35.35,35.29,35.3,37268.0,32.2139,32.223,32.1684,32.1775,37268.0
2021-12-21 11:00:00,35.3,35.32,35.24,35.27,58012.0,32.1775,32.1957,32.1228,32.1501,58012.0
2021-12-21 11:10:00,35.27,35.32,35.22,35.31,106654.0,32.1501,32.1957,32.1045,32.1866,106654.0
2021-12-21 11:20:00,35.3,35.32,35.28,35.29,21372.0,32.1775,32.1957,32.1592,32.1684,21372.0
2021-12-21 11:30:00,35.3,35.33,35.28,35.32,46471.0,32.1775,32.2048,32.1592,32.1957,46471.0
2021-12-21 11:40:00,35.32,35.36,35.29,35.3,41879.0,32.1957,32.2322,32.1684,32.1775,41879.0
2021-12-21 11:50:00,35.31,35.33,35.28,35.3,42126.0,32.1866,32.2048,32.1592,32.1775,42126.0
2021-12-21 12:00:00,35.3,35.33,35.28,35.33,30305.0,32.1775,32.2048,32.1592,32.2048,30305.0
2021-12-21 12:10:00,35.33,35.36,35.3,35.3,41121.0,32.2048,32.2322,32.1775,32.1775,41121.0
2021-12-21 12:20:00,35.3,35.31,35.27,35.31,39193.0,32.1775,32.1866,32.1501,32.1866,39193.0
2021-12-21 12:30:00,35.31,35.35,35.3,35.34,24693.0,32.1866,32.223,32.1775,32.2139,24693.0
2021-12-21 12:40:00,35.33,35.34,35.29,35.3,26443.0,32.2048,32.2139,32.1684,32.1775,26443.0
2021-12-21 12:50:00,35.3,35.32,35.28,35.3,50513.0,32.1775,32.1957,32.1592,32.1775,50513.0
2021-12-21 13:00:00,35.29,35.3,35.26,35.27,58005.0,32.1684,32.1775,32.141,32.1501,58005.0
2021-12-21 13:10:00,35.26,35.29,35.25,35.26,51657.0,32.141,32.1684,32.1319,32.141,51657.0
2021-12-21 13:20:00,35.26,35.28,35.25,35.27,36802.0,32.141,32.1592,32.1319,32.1501,36802.0
2021-12-21 13:30:00,35.27,35.32,35.27,35.31,36533.0,32.1501,32.1957,32.1501,32.1866,36533.0
2021-12-21 13:40:00,35.3,35.34,35.28,35.34,38535.0,32.1775,32.2139,32.1592,32.2139,38535.0
2021-12-21 13:50:00,35.33,35.34,35.29,35.3,42184.0,32.2048,32.2139,32.1684,32.1775,42184.0
2021-12-21 14:00:00,35.31,35.31,35.26,35.27,32079.0,32.1866,32.1866,32.141,32.1501,32079.0
2021-12-21 14:10:00,35.26,35.28,35.14,35.16,69474.0,32.141,32.1592,32.0316,32.0499,69474.0
2021-12-21 14:20:00,35.16,35.27,35.16,35.22,150068.0,32.0499,32.1501,32.0499,32.1045,150068.0
2021-12-21 14:30:00,35.22,35.23,35.18,35.2,35560.0,32.1045,32.1137,32.0681,32.0863,35560.0
2021-12-21 14:40:00,35.19,35.23,35.17,35.2,24345.0,32.0772,32.1137,32.059,32.0863,24345.0
2021-12-21 14:50:00,35.2,35.24,35.2,35.23,36701.0,32.0863,32.1228,32.0863,32.1137,36701.0
2021-12-21 15:00:00,35.23,35.34,35.22,35.3,83875.0,32.1137,32.2139,32.1045,32.1775,83875.0
2021-12-21 15:10:00,35.3,35.38,35.29,35.38,99011.0,32.1775,32.2504,32.1684,32.2504,99011.0
2021-12-21 15:20:00,35.37,35.38,35.33,35.37,74295.0,32.2413,32.2504,32.2048,32.2413,74295.0
2021-12-21 15:30:00,35.37,35.37,35.31,35.33,156126.0,32.2413,32.2413,32.1866,32.2048,156126.0
2021-12-21 15:40:00,35.33,35.34,35.24,35.25,112256.0,32.2048,32.2139,32.1228,32.1319,112256.0
2021-12-21 15:50:00,35.25,35.37,35.24,35.31,553749.0,32.1319,32.2413,32.1228,32.1866,553749.0
2021-12-22 09:30:00,35.19,35.36,35.17,35.33,57400.0,32.0772,32.2322,32.059,32.2048,57400.0
2021-12-22 09:40:00,35.32,35.38,35.3,35.35,55780.0,32.1957,32.2504,32.1775,32.223,55780.0
2021-12-22 09:50:00,35.36,35.43,35.33,35.37,115703.0,32.2322,32.296,32.2048,32.2413,115703.0
2021-12-22 10:00:00,35.37,35.53,35.37,35.49,114022.0,32.2413,32.3871,32.2413,32.3507,114022.0
2021-12-22 10:10:00,35.49,35.5,35.42,35.43,53047.0,32.3507,32.3598,32.2869,32.296,53047.0
2021-12-22 10:20:00,35.43,35.52,35.42,35.5,51180.0,32.296,32.378,32.2869,32.3598,51180.0
2021-12-22 10:30:00,35.5,35.54,35.47,35.53,83413.0,32.3598,32.3962,32.3324,32.3871,83413.0
2021-12-22 10:40:00,35.53,35.55,35.5,35.52,38110.0,32.3871,32.4054,32.3598,32.378,38110.0
2021-12-22 10:50:00,35.53,35.61,35.52,35.61,63089.0,32.3871,32.46,32.378,32.46,63089.0
2021-12-22 11:00:00,35.61,35.62,35.57,35.59,32880.0,32.46,32.4692,32.4236,32.4418,32880.0
2021-12-22 11:10:00,35.6,35.62,35.59,35.61,43871.0,32.4509,32.4692,32.4418,32.46,43871.0
2021-12-22 11:20:00,35.61,35.62,35.56,35.62,35963.0,32.46,32.4692,32.4145,32.4692,35963.0
2021-12-22 11:30:00,35.62,35.62,35.58,35.59,52185.0,32.4692,32.4692,32.4327,32.4418,52185.0
2021-12-22 11:40:00,35.59,35.62,35.58,35.59,44035.0,32.4418,32.4692,32.4327,32.4418,44035.0
2021-12-22 11:50:00,35.6,35.62,35.59,35.61,41988.0,32.4509,32.4692,32.4418,32.46,41988.0
2021-12-22 12:00:00,35.61,35.63,35.59,35.63,24927.0,32.46,32.4783,32.4418,32.4783,24927.0
2021-12-22 12:10:00,35.63,35.63,35.59,35.62,36066.0,32.4783,32.4783,32.4418,32.4692,36066.0
2021-12-22 12:20:00,35.62,35.63,35.59,35.59,38491.0,32.4692,32.4783,32.4418,32.4418,38491.0
2021-12-22 12:30:00,35.6,35.62,35.59,35.6,23170.0,32.4509,32.4692,32.4418,32.4509,23170.0
2021-12-22 12:40:00,35.61,35.68,35.6,35.67,38532.0,32.46,32.5239,32.4509,32.5147,38532.0
2021-12-22 12:50:00,35.67,35.75,35.66,35.73,38034.0,32.5147,32.5877,32.5056,32.5694,38034.0
2021-12-22 13:00:00,35.73,35.74,35.69,35.72,52258.0,32.5694,32.5786,32.533,32.5603,52258.0
2021-12-22 13:10:00,35.73,35.74,35.68,35.7,83392.0,32.5694,32.5786,32.5239,32.5421,83392.0
2021-12-22 13:20:00,35.7,35.71,35.69,35.71,33651.0,32.5421,32.5512,32.533,32.5512,33651.0
2021-12-22 13:30:00,35.71,35.76,35.71,35.76,37662.0,32.5512,32.5968,32.5512,32.5968,37662.0
2021-12-22 13:40:00,35.76,35.77,35.74,35.75,54419.0,32.5968,32.6059,32.5786,32.5877,54419.0
2021-12-22 13:50:00,35.75,35.76,35.74,35.76,16717.0,32.5877,32.5968,32.5786,32.5968,16717.0
2021-12-22 14:00:00,35.76,35.76,35.74,35.76,45166.0,32.5968,32.5968,32.5786,32.5968,45166.0
2021-12-22 14:10:00,35.76,35.77,35.74,35.75,36639.0,32.5968,32.6059,32.5786,32.5877,36639.0
2021-12-22 14:20:00,35.75,35.76,35.74,35.75,32972.0,32.5877,32.5968,32.5786,32.5877,32972.0
2021-12-22 14:30:00,35.75,35.75,35.71,35.72,50873.0,32.5877,32.5877,32.5512,32.5603,50873.0
2021-12-22 14:40:00,35.72,35.73,35.69,35.69,19945.0,32.5603,32.5694,32.533,32.533,19945.0
2021-12-22 14:50:00,35.7,35.71,35.68,35.71,31800.0,32.5421,32.5512,32.5239,32.5512,31800.0
2021-12-22 15:00:00,35.71,35.72,35.67,35.69,30473.0,32.5512,32.5603,32.5147,32.533,30473.0
2021-12-22 15:10:00,35.69,35.71,35.68,35.71,34568.0,32.533,32.5512,32.5239,32.5512,34568.0
2021-12-22 15:20:00,35.7,35.75,35.69,35.75,59797.0,32.5421,32.5877,32.533,32.5877,59797.0
2021-12-22 15:30:00,35.75,35.78,35.74,35.76,82042.0,32.5877,32.615,32.5786,32.5968,82042.0
2021-12-22 15:40:00,35.76,35.78,35.74,35.77,71180.0,32.5968,32.615,32.5786,32.6059,71180.0
2021-12-22 15:50:00,35.77,35.91,35.76,35.87,573142.0,32.6059,32.7335,32.5968,32.6971,573142.0
2021-12-23 09:30:00,35.88,35.96,35.8,35.83,117808.0,32.7062,32.7791,32.6332,32.6606,117808.0
2021-12-23 09:40:00,35.82,35.87,35.74,35.86,129428.0,32.6515,32.6971,32.5786,32.6879,129428.0
2021-12-23 09:50:00,35.86,35.95,35.85,35.89,111996.0,32.6879,32.77,32.6788,32.7153,111996.0
2021-12-23 10:00:00,35.88,35.92,35.84,35.88,82211.0,32.7062,32.7426,32.6697,32.7062,82211.0
2021-12-23 10:10:00,35.89,35.97,35.88,35.94,88548.0,32.7153,32.7882,32.7062,32.7609,88548.0
2021-12-23 10:20:00,35.94,35.96,35.89,35.89,73331.0,32.7609,32.7791,32.7153,32.7153,73331.0
2021-12-23 10:30:00,35.89,35.9,35.78,35.8,83735.0,32.7153,32.7244,32.615,32.6332,83735.0
2021-12-23 10:40:00,35.8,35.81,35.74,35.76,104366.0,32.6332,32.6424,32.5786,32.5968,104366.0
2021-12-23 10:50:00,35.76,35.81,35.75,35.75,46060.0,32.5968,32.6424,32.5877,32.5877,46060.0
2021-12-23 11:00:00,35.75,35.79,35.74,35.77,54208.0,32.5877,32.6241,32.5786,32.6059,54208.0
2021-12-23 11:10:00,35.77,35.77,35.68,35.71,59945.0,32.6059,32.6059,32.5239,32.5512,59945.0
2021-12-23 11:20:00,35.7,35.71,35.64,35.69,74470.0,32.5421,32.5512,32.4874,32.533,74470.0
2021-12-23 11:30:00,35.69,35.72,35.69,35.71,36384.0,32.533,32.5603,32.533,32.5512,36384.0
2021-12-23 11:40:00,35.71,35.76,35.7,35.74,77589.0,32.5512,32.5968,32.5421,32.5786,77589.0
2021-12-23 11:50:00,35.74,35.78,35.74,35.75,49550.0,32.5786,32.615,32.5786,32.5877,49550.0
2021-12-23 12:00:00,35.74,35.76,35.71,35.71,67579.0,32.5786,32.5968,32.5512,32.5512,67579.0
2021-12-23 12:10:00,35.71,35.76,35.71,35.75,82252.0,32.5512,32.5968,32.5512,32.5877,82252.0
2021-12-23 12:20:00,35.75,35.75,35.66,35.69,73169.0,32.5877,32.5877,32.5056,32.533,73169.0
2021-12-23 12:30:00,35.68,35.71,35.67,35.7,50341.0,32.5239,32.5512,32.5147,32.5421,50341.0
2021-12-23 12:40:00,35.7,35.72,35.68,35.7,89956.0,32.5421,32.5603,32.5239,32.5421,89956.0
2021-12-23 12:50:00,35.7,35.73,35.69,35.7,68301.0,32.5421,32.5694,32.533,32.5421,68301.0
2021-12-23 13:00:00,35.7,35.71,35.67,35.68,41890.0,32.5421,32.5512,32.5147,32.5239,41890.0
2021-12-23 13:10:00,35.68,35.69,35.67,35.69,40198.0,32.5239,32.533,32.5147,32.533,40198.0
2021-12-23 13:20:00,35.69,35.73,35.68,35.73,54738.0,32.533,32.5694,32.5239,32.5694,54738.0
2021-12-23 13:30:00,35.73,35.79,35.72,35.77,91680.0,32.5694,32.6241,32.5603,32.6059,91680.0
2021-12-23 13:40:00,35.78,35.79,35.76,35.77,32493.0,32.615,32.6241,32.5968,32.6059,32493.0
2021-12-23 13:50:00,35.77,35.78,35.75,35.77,51104.0,32.6059,32.615,32.5877,32.6059,51104.0
2021-12-23 14:00:00,35.77,35.79,35.74,35.74,60796.0,32.6059,32.6241,32.5786,32.5786,60796.0
2021-12-23 14:10:00,35.75,35.75,35.73,35.73,45491.0,32.5877,32.5877,32.5694,32.5694,45491.0
2021-12-23 14:20:00,35.73,35.77,35.73,35.75,44900.0,32.5694,32.6059,32.5694,32.5877,44900.0
2021-12-23 14:30:00,35.75,35.84,35.75,35.83,77090.0,32.5877,32.6697,32.5877,32.6606,77090.0
2021-12-23 14:40:00,35.84,35.85,35.79,35.84,65011.0,32.6697,32.6788,32.6241,32.6697,65011.0
2021-12-23 14:50:00,35.84,35.86,35.81,35.82,46927.0,32.6697,32.6879,32.6424,32.6515,46927.0
2021-12-23 15:00:00,35.82,35.83,35.77,35.8,78062.0,32.6515,32.6606,32.6059,32.6332,78062.0
2021-12-23 15:10:00,35.8,35.83,35.78,35.82,103232.0,32.6332,32.6606,32.615,32.6515,103232.0
2021-12-23 15:20:00,35.83,35.87,35.79,35.86,70866.0,32.6606,32.6971,32.6241,32.6879,70866.0
2021-12-23 15:30:00,35.86,35.9,35.84,35.87,209965.0,32.6879,32.7244,32.6697,32.6971,209965.0
2021-12-23 15:40:00,35.87,35.99,35.86,35.98,186393.0,32.6971,32.8064,32.6879,32.7973,186393.0
2021-12-23 15:50:00,35.98,36.03,35.91,35.91,1003958.0,32.7973,32.8429,32.7335,32.7335,1003958.0
2021-12-27 09:30:00,35.64,35.94,35.64,35.8,79744.0,32.4874,32.7609,32.4874,32.6332,79744.0
2021-12-27 09:40:00,35.8,35.81,35.72,35.8,74998.0,32.6332,32.6424,32.5603,32.6332,74998.0
2021-12-27 09:50:00,35.81,35.87,35.78,35.8,58623.0,32.6424,32.6971,32.615,32.6332,58623.0
2021-12-27 10:00:00,35.8,35.8,35.75,35.77,56161.0,32.6332,32.6332,32.5877,32.6059,56161.0
2021-12-27 10:10:00,35.77,35.83,35.75,35.82,26158.0,32.6059,32.6606,32.5877,32.6515,26158.0
2021-12-27 10:20:00,35.82,35.83,35.76,35.77,83362.0,32.6515,32.6606,32.5968,32.6059,83362.0
2021-12-27 10:30:00,35.76,35.85,35.76,35.84,53680.0,32.5968,32.6788,32.5968,32.6697,53680.0
2021-12-27 10:40:00,35.84,35.89,35.81,35.89,59442.0,32.6697,32.7153,32.6424,32.7153,59442.0
2021-12-27 10:50:00,35.9,35.96,35.89,35.95,52240.0,32.7244,32.7791,32.7153,32.77,52240.0
2021-12-27 11:00:00,35.96,35.99,35.96,35.99,7581.0,32.7791,32.8064,32.7791,32.8064,7581.0
2021-12-27 11:10:00,35.98,35.99,35.97,35.98,20966.0,32.7973,32.8064,32.7882,32.7973,20966.0
2021-12-27 11:20:00,35.99,36.04,35.98,36.01,27257.0,32.8064,32.852,32.7973,32.8247,27257.0
2021-12-27 11:30:00,36.02,36.06,36.01,36.06,18021.0,32.8338,32.8702,32.8247,32.8702,18021.0
2021-12-27 11:40:00,36.05,36.06,36.03,36.05,18457.0,32.8611,32.8702,32.8429,32.8611,18457.0
2021-12-27 11:50:00,36.05,36.09,36.04,36.08,66191.0,32.8611,32.8976,32.852,32.8885,66191.0
2021-12-27 12:00:00,36.08,36.11,36.06,36.07,42225.0,32.8885,32.9158,32.8702,32.8794,42225.0
2021-12-27 12:10:00,36.07,36.08,36.05,36.08,15142.0,32.8794,32.8885,32.8611,32.8885,15142.0
2021-12-27 12:20:00,36.08,36.08,36.0,36.01,19485.0,32.8885,32.8885,32.8156,32.8247,19485.0
2021-12-27 12:30:00,36.01,36.03,36.0,36.01,34018.0,32.8247,32.8429,32.8156,32.8247,34018.0
2021-12-27 12:40:00,36.0,36.01,35.97,36.01,22566.0,32.8156,32.8247,32.7882,32.8247,22566.0
2021-12-27 12:50:00,36.01,36.03,36.0,36.02,17351.0,32.8247,32.8429,32.8156,32.8338,17351.0
2021-12-27 13:00:00,36.03,36.04,36.01,36.02,15068.0,32.8429,32.852,32.8247,32.8338,15068.0
2021-12-27 13:10:00,36.02,36.04,36.01,36.02,19570.0,32.8338,32.852,32.8247,32.8338,19570.0
2021-12-27 13:20:00,36.02,36.05,36.0,36.04,16395.0,32.8338,32.8611,32.8156,32.852,16395.0
2021-12-27 13:30:00,36.04,36.06,36.02,36.06,10668.0,32.852,32.8702,32.8338,32.8702,10668.0
2021-12-27 13:40:00,36.06,36.08,36.05,36.07,19992.0,32.8702,32.8885,32.8611,32.8794,19992.0
2021-12-27 13:50:00,36.07,36.1,36.06,36.07,32691.0,32.8794,32.9067,32.8702,32.8794,32691.0
2021-12-27 14:00:00,36.07,36.07,36.04,36.05,14053.0,32.8794,32.8794,32.852,32.8611,14053.0
2021-12-27 14:10:00,36.05,36.07,36.04,36.06,30287.0,32.8611,32.8794,32.852,32.8702,30287.0
2021-12-27 14:20:00,36.05,36.07,36.03,36.03,34337.0,32.8611,32.8794,32.8429,32.8429,34337.0
2021-12-27 14:30:00,36.04,36.08,36.0,36.08,59939.0,32.852,32.8885,32.8156,32.8885,59939.0
2021-12-27 14:40:00,36.07,36.08,36.01,36.01,61801.0,32.8794,32.8885,32.8247,32.8247,61801.0
2021-12-27 14:50:00,36.02,36.05,36.0,36.05,68436.0,32.8338,32.8611,32.8156,32.8611,68436.0
2021-12-27 15:00:00,36.05,36.11,36.05,36.11,104816.0,32.8611,32.9158,32.8611,32.9158,104816.0
2021-12-27 15:10:00,36.1,36.11,36.08,36.09,52338.0,32.9067,32.9158,32.8885,32.8976,52338.0
2021-12-27 15:20:00,36.1,36.11,36.08,36.11,50143.0,32.9067,32.9158,32.8885,32.9158,50143.0
2021-12-27 15:30:00,36.11,36.14,36.1,36.11,88792.0,32.9158,32.9432,32.9067,32.9158,88792.0
2021-12-27 15:40:00,36.11,36.12,36.09,36.09,143205.0,32.9158,32.9249,32.8976,32.8976,143205.0
2021-12-27 15:50:00,36.1,36.14,36.09,36.12,295865.0,32.9067,32.9432,32.8976,32.9249,295865.0
2021-12-28 09:30:00,36.08,36.2,36.04,36.2,49853.0,32.8885,32.9979,32.852,32.9979,49853.0
2021-12-28 09:40:00,36.2,36.2,36.13,36.2,61728.0,32.9979,32.9979,32.9341,32.9979,61728.0
2021-12-28 09:50:00,36.19,36.23,36.19,36.22,49192.0,32.9887,33.0252,32.9887,33.0161,49192.0
2021-12-28 10:00:00,36.23,36.25,36.12,36.13,27618.0,33.0252,33.0434,32.9249,32.9341,27618.0
2021-12-28 10:10:00,36.14,36.27,36.14,36.25,32380.0,32.9432,33.0617,32.9432,33.0434,32380.0
2021-12-28 10:20:00,36.26,36.27,36.2,36.2,55726.0,33.0526,33.0617,32.9979,32.9979,55726.0
2021-12-28 10:30:00,36.2,36.21,36.16,36.21,35949.0,32.9979,33.007,32.9614,33.007,35949.0
2021-12-28 10:40:00,36.22,36.26,36.2,36.26,21042.0,33.0161,33.0526,32.9979,33.0526,21042.0
2021-12-28 10:50:00,36.26,36.26,36.19,36.2,20246.0,33.0526,33.0526,32.9887,32.9979,20246.0
2021-12-28 11:00:00,36.2,36.24,36.2,36.23,25976.0,32.9979,33.0343,32.9979,33.0252,25976.0
2021-12-28 11:10:00,36.23,36.26,36.22,36.26,16818.0,33.0252,33.0526,33.0161,33.0526,16818.0
2021-12-28 11:20:00,36.26,36.31,36.24,36.3,83606.0,33.0526,33.0981,33.0343,33.089,83606.0
2021-12-28 11:30:00,36.3,36.31,36.26,36.3,45607.0,33.089,33.0981,33.0526,33.089,45607.0
2021-12-28 11:40:00,36.3,36.3,36.26,36.29,26090.0,33.089,33.089,33.0526,33.0799,26090.0
2021-12-28 11:50:00,36.29,36.31,36.28,36.29,63471.0,33.0799,33.0981,33.0708,33.0799,63471.0
2021-12-28 12:00:00,36.29,36.3,36.27,36.27,51929.0,33.0799,33.089,33.0617,33.0617,51929.0
2021-12-28 12:10:00,36.27,36.28,36.25,36.25,14309.0,33.0617,33.0708,33.0434,33.0434,14309.0
2021-12-28 12:20:00,36.25,36.27,36.25,36.26,17789.0,33.0434,33.0617,33.0434,33.0526,17789.0
2021-12-28 12:30:00,36.26,36.26,36.19,36.21,24059.0,33.0526,33.0526,32.9887,33.007,24059.0
2021-12-28 12:40:00,36.22,36.22,36.19,36.2,17298.0,33.0161,33.0161,32.9887,32.9979,17298.0
2021-12-28 12:50:00,36.21,36.27,36.19,36.27,18923.0,33.007,33.0617,32.9887,33.0617,18923.0
2021-12-28 13:00:00,36.27,36.31,36.26,36.27,29838.0,33.0617,33.0981,33.0526,33.0617,29838.0
2021-12-28 13:10:00,36.27,36.28,36.25,36.26,13265.0,33.0617,33.0708,33.0434,33.0526,13265.0
2021-12-28 13:20:00,36.27,36.27,36.24,36.26,35529.0,33.0617,33.0617,33.0343,33.0526,35529.0
2021-12-28 13:30:00,36.26,36.3,36.26,36.26,38523.0,33.0526,33.089,33.0526,33.0526,38523.0
2021-12-28 13:40:00,36.26,36.27,36.23,36.26,37443.0,33.0526,33.0617,33.0252,33.0526,37443.0
2021-12-28 13:50:00,36.25,36.26,36.21,36.23,46648.0,33.0434,33.0526,33.007,33.0252,46648.0
2021-12-28 14:00:00,36.23,36.26,36.22,36.23,43589.0,33.0252,33.0526,33.0161,33.0252,43589.0
2021-12-28 14:10:00,36.23,36.26,36.22,36.25,38558.0,33.0252,33.0526,33.0161,33.0434,38558.0
2021-12-28 14:20:00,36.25,36.28,36.25,36.27,17938.0,33.0434,33.0708,33.0434,33.0617,17938.0
2021-12-28 14:30:00,36.27,36.28,36.26,36.27,14561.0,33.0617,33.0708,33.0526,33.0617,14561.0
2021-12-28 14:40:00,36.27,36.3,36.26,36.3,42180.0,33.0617,33.089,33.0526,33.089,42180.0
2021-12-28 14:50:00,36.3,36.33,36.28,36.3,32862.0,33.089,33.1164,33.0708,33.089,32862.0
2021-12-28 15:00:00,36.3,36.34,36.29,36.34,33123.0,33.089,33.1255,33.0799,33.1255,33123.0
2021-12-28 15:10:00,36.34,36.35,36.29,36.3,125164.0,33.1255,33.1346,33.0799,33.089,125164.0
2021-12-28 15:20:00,36.3,36.31,36.28,36.3,48833.0,33.089,33.0981,33.0708,33.089,48833.0
2021-12-28 15:30:00,36.3,36.31,36.26,36.27,63839.0,33.089,33.0981,33.0526,33.0617,63839.0
2021-12-28 15:40:00,36.27,36.32,36.26,36.29,109771.0,33.0617,33.1072,33.0526,33.0799,109771.0
2021-12-28 15:50:00,36.29,36.38,36.27,36.37,400434.0,33.0799,33.1619,33.0617,33.1528,400434.0
2021-12-29 09:30:00,36.33,36.57,36.32,36.34,117027.0,33.1164,33.3351,33.1072,33.1255,117027.0
2021-12-29 09:40:00,36.34,36.5,36.33,36.47,158165.0,33.1255,33.2713,33.1164,33.244,158165.0
2021-12-29 09:50:00,36.47,36.48,36.4,36.4,19546.0,33.244,33.2531,33.1802,33.1802,19546.0
2021-12-29 10:00:00,36.41,36.44,36.37,36.44,45326.0,33.1893,33.2166,33.1528,33.2166,45326.0
2021-12-29 10:10:00,36.44,36.51,36.4,36.48,61518.0,33.2166,33.2804,33.1802,33.2531,61518.0
2021-12-29 10:20:00,36.47,36.47,36.37,36.37,27749.0,33.244,33.244,33.1528,33.1528,27749.0
2021-12-29 10:30:00,36.38,36.41,36.37,36.38,23710.0,33.1619,33.1893,33.1528,33.1619,23710.0
2021-12-29 10:40:00,36.39,36.42,36.36,36.39,34459.0,33.1711,33.1984,33.1437,33.1711,34459.0
2021-12-29 10:50:00,36.4,36.41,36.32,36.32,34515.0,33.1802,33.1893,33.1072,33.1072,34515.0
2021-12-29 11:00:00,36.33,36.35,36.3,36.33,31712.0,33.1164,33.1346,33.089,33.1164,31712.0
2021-12-29 11:10:00,36.32,36.32,36.28,36.31,31031.0,33.1072,33.1072,33.0708,33.0981,31031.0
2021-12-29 11:20:00,36.32,36.33,36.3,36.3,20413.0,33.1072,33.1164,33.089,33.089,20413.0
2021-12-29 11:30:00,36.31,36.37,36.31,36.34,31092.0,33.0981,33.1528,33.0981,33.1255,31092.0
2021-12-29 11:40:00,36.34,36.39,36.33,36.39,16911.0,33.1255,33.1711,33.1164,33.1711,16911.0
2021-12-29 11:50:00,36.39,36.4,36.36,36.37,18066.0,33.1711,33.1802,33.1437,33.1528,18066.0
2021-12-29 12:00:00,36.37,36.43,36.36,36.43,26968.0,33.1528,33.2075,33.1437,33.2075,26968.0
2021-12-29 12:10:00,36.43,36.44,36.42,36.44,34894.0,33.2075,33.2166,33.1984,33.2166,34894.0
2021-12-29 12:20:00,36.44,36.51,36.43,36.51,63176.0,33.2166,33.2804,33.2075,33.2804,63176.0
2021-12-29 12:30:00,36.51,36.62,36.5,36.58,168264.0,33.2804,33.3807,33.2713,33.3442,168264.0
2021-12-29 12:40:00,36.57,36.58,36.53,36.54,32567.0,33.3351,33.3442,33.2987,33.3078,32567.0
2021-12-29 12:50:00,36.54,36.65,36.53,36.64,183434.0,33.3078,33.4081,33.2987,33.3989,183434.0
2021-12-29 13:00:00,36.64,36.64,36.49,36.52,99041.0,33.3989,33.3989,33.2622,33.2896,99041.0
2021-12-29 13:10:00,36.52,36.52,36.48,36.48,49575.0,33.2896,33.2896,33.2531,33.2531,49575.0
2021-12-29 13:20:00,36.48,36.52,36.48,36.5,31567.0,33.2531,33.2896,33.2531,33.2713,31567.0
2021-12-29 13:30:00,36.5,36.52,36.49,36.5,28254.0,33.2713,33.2896,33.2622,33.2713,28254.0
2021-12-29 13:40:00,36.5,36.52,36.49,36.51,24474.0,33.2713,33.2896,33.2622,33.2804,24474.0
2021-12-29 13:50:00,36.51,36.54,36.5,36.54,14648.0,33.2804,33.3078,33.2713,33.3078,14648.0
2021-12-29 14:00:00,36.54,36.54,36.53,36.54,19721.0,33.3078,33.3078,33.2987,33.3078,19721.0
2021-12-29 14:10:00,36.54,36.58,36.52,36.58,99613.0,33.3078,33.3442,33.2896,33.3442,99613.0
2021-12-29 14:20:00,36.58,36.62,36.58,36.59,108518.0,33.3442,33.3807,33.3442,33.3534,108518.0
2021-12-29 14:30:00,36.6,36.62,36.59,36.6,54351.0,33.3625,33.3807,33.3534,33.3625,54351.0
2021-12-29 14:40:00,36.6,36.6,36.58,36.59,24278.0,33.3625,33.3625,33.3442,33.3534,24278.0
2021-12-29 14:50:00,36.6,36.61,36.58,36.59,26098.0,33.3625,33.3716,33.3442,33.3534,26098.0
2021-12-29 15:00:00,36.59,36.61,36.59,36.61,26600.0,33.3534,33.3716,33.3534,33.3716,26600.0
2021-12-29 15:10:00,36.61,36.65,36.59,36.64,95211.0,33.3716,33.4081,33.3534,33.3989,95211.0
2021-12-29 15:20:00,36.65,36.68,36.64,36.65,122294.0,33.4081,33.4354,33.3989,33.4081,122294.0
2021-12-29 15:30:00,36.66,36.68,36.6,36.61,140813.0,33.4172,33.4354,33.3625,33.3716,140813.0
2021-12-29 15:40:00,36.61,36.62,36.57,36.61,105756.0,33.3716,33.3807,33.3351,33.3716,105756.0
2021-12-29 15:50:00,36.61,36.66,36.57,36.59,498571.0,33.3716,33.4172,33.3351,33.3534,498571.0
2021-12-30 09:30:00,36.69,36.76,36.63,36.75,64245.0,33.4445,33.5083,33.3898,33.4992,64245.0
2021-12-30 09:40:00,36.76,36.79,36.71,36.75,63281.0,33.5083,33.5357,33.4627,33.4992,63281.0
2021-12-30 09:50:00,36.75,36.85,36.74,36.82,183167.0,33.4992,33.5904,33.4901,33.563,183167.0
2021-12-30 10:00:00,36.8,36.92,36.78,36.9,131149.0,33.5448,33.6542,33.5266,33.6359,131149.0
2021-12-30 10:10:00,36.9,36.95,36.87,36.94,50988.0,33.6359,33.6815,33.6086,33.6724,50988.0
2021-12-30 10:20:00,36.94,36.95,36.85,36.92,151394.0,33.6724,33.6815,33.5904,33.6542,151394.0
2021-12-30 10:30:00,36.91,36.94,36.83,36.86,54088.0,33.6451,33.6724,33.5721,33.5995,54088.0
2021-12-30 10:40:00,36.86,36.87,36.81,36.84,57795.0,33.5995,33.6086,33.5539,33.5812,57795.0
2021-12-30 10:50:00,36.84,36.88,36.83,36.87,50814.0,33.5812,33.6177,33.5721,33.6086,50814.0
2021-12-30 11:00:00,36.86,36.91,36.82,36.84,68510.0,33.5995,33.6451,33.563,33.5812,68510.0
2021-12-30 11:10:00,36.84,36.85,36.81,36.82,51863.0,33.5812,33.5904,33.5539,33.563,51863.0
2021-12-30 11:20:00,36.82,36.84,36.8,36.8,48742.0,33.563,33.5812,33.5448,33.5448,48742.0
2021-12-30 11:30:00,36.8,36.86,36.8,36.84,65852.0,33.5448,33.5995,33.5448,33.5812,65852.0
2021-12-30 11:40:00,36.84,36.84,36.81,36.84,23011.0,33.5812,33.5812,33.5539,33.5812,23011.0
2021-12-30 11:50:00,36.84,36.87,36.82,36.87,31435.0,33.5812,33.6086,33.563,33.6086,31435.0
2021-12-30 12:00:00,36.87,36.89,36.85,36.88,32387.0,33.6086,33.6268,33.5904,33.6177,32387.0
2021-12-30 12:10:00,36.88,36.92,36.87,36.91,75619.0,33.6177,33.6542,33.6086,33.6451,75619.0
2021-12-30 12:20:00,36.91,36.91,36.86,36.9,36872.0,33.6451,33.6451,33.5995,33.6359,36872.0
2021-12-30 12:30:00,36.9,36.92,36.89,36.91,45309.0,33.6359,33.6542,33.6268,33.6451,45309.0
2021-12-30 12:40:00,36.92,36.97,36.92,36.94,50732.0,33.6542,33.6997,33.6542,33.6724,50732.0
2021-12-30 12:50:00,36.93,36.94,36.9,36.94,38762.0,33.6633,33.6724,33.6359,33.6724,38762.0
2021-12-30 13:00:00,36.94,36.95,36.93,36.95,17793.0,33.6724,33.6815,33.6633,33.6815,17793.0
2021-12-30 13:10:00,36.95,36.95,36.92,36.93,25460.0,33.6815,33.6815,33.6542,33.6633,25460.0
2021-12-30 13:20:00,36.93,36.94,36.91,36.92,28130.0,33.6633,33.6724,33.6451,33.6542,28130.0
2021-12-30 13:30:00,36.92,36.95,36.91,36.93,24707.0,33.6542,33.6815,33.6451,33.6633,24707.0
2021-12-30 13:40:00,36.93,36.96,36.91,36.95,35833.0,33.6633,33.6906,33.6451,33.6815,35833.0
2021-12-30 13:50:00,36.96,36.98,36.95,36.97,75588.0,33.6906,33.7089,33.6815,33.6997,75588.0
2021-12-30 14:00:00,36.97,36.97,36.91,36.91,54776.0,33.6997,33.6997,33.6451,33.6451,54776.0
2021-12-30 14:10:00,36.91,36.91,36.82,36.82,31714.0,33.6451,33.6451,33.563,33.563,31714.0
2021-12-30 14:20:00,36.83,36.83,36.8,36.81,28214.0,33.5721,33.5721,33.5448,33.5539,28214.0
2021-12-30 14:30:00,36.81,36.82,36.78,36.8,40589.0,33.5539,33.563,33.5266,33.5448,40589.0
2021-12-30 14:40:00,36.81,36.84,36.79,36.8,25561.0,33.5539,33.5812,33.5357,33.5448,25561.0
2021-12-30 14:50:00,36.8,36.81,36.77,36.77,30304.0,33.5448,33.5539,33.5174,33.5174,30304.0
2021-12-30 15:00:00,36.77,36.78,36.69,36.75,109996.0,33.5174,33.5266,33.4445,33.4992,109996.0
2021-12-30 15:10:00,36.74,36.78,36.73,36.77,28245.0,33.4901,33.5266,33.481,33.5174,28245.0
2021-12-30 15:20:00,36.77,36.79,36.76,36.78,94698.0,33.5174,33.5357,33.5083,33.5266,94698.0
2021-12-30 15:30:00,36.77,36.81,36.75,36.78,161428.0,33.5174,33.5539,33.4992,33.5266,161428.0
2021-12-30 15:40:00,36.77,36.78,36.73,36.76,142504.0,33.5174,33.5266,33.481,33.5083,142504.0
2021-12-30 15:50:00,36.75,36.75,36.64,36.68,427092.0,33.4992,33.4992,33.3989,33.4354,427092.0
2021-12-31 09:30:00,36.64,36.68,36.54,36.66,99099.0,33.3989,33.4354,33.3078,33.4172,99099.0
2021-12-31 09:40:00,36.66,36.66,36.57,36.57,72932.0,33.4172,33.4172,33.3351,33.3351,72932.0
2021-12-31 09:50:00,36.57,36.59,36.48,36.5,67782.0,33.3351,33.3534,33.2531,33.2713,67782.0
2021-12-31 10:00:00,36.5,36.54,36.47,36.54,58938.0,33.2713,33.3078,33.244,33.3078,58938.0
2021-12-31 10:10:00,36.54,36.59,36.53,36.58,70894.0,33.3078,33.3534,33.2987,33.3442,70894.0
2021-12-31 10:20:00,36.58,36.59,36.53,36.57,75337.0,33.3442,33.3534,33.2987,33.3351,75337.0
2021-12-31 10:30:00,36.57,36.57,36.49,36.52,67553.0,33.3351,33.3351,33.2622,33.2896,67553.0
2021-12-31 10:40:00,36.51,36.53,36.49,36.52,76205.0,33.2804,33.2987,33.2622,33.2896,76205.0
2021-12-31 10:50:00,36.52,36.59,36.51,36.56,83511.0,33.2896,33.3534,33.2804,33.326,83511.0
2021-12-31 11:00:00,36.56,36.59,36.55,36.57,62375.0,33.326,33.3534,33.3169,33.3351,62375.0
2021-12-31 11:10:00,36.57,36.58,36.54,36.55,51317.0,33.3351,33.3442,33.3078,33.3169,51317.0
2021-12-31 11:20:00,36.55,36.56,36.51,36.52,32887.0,33.3169,33.326,33.2804,33.2896,32887.0
2021-12-31 11:30:00,36.52,36.55,36.51,36.52,52464.0,33.2896,33.3169,33.2804,33.2896,52464.0
2021-12-31 11:40:00,36.52,36.53,36.5,36.51,26396.0,33.2896,33.2987,33.2713,33.2804,26396.0
2021-12-31 11:50:00,36.51,36.55,36.5,36.52,28709.0,33.2804,33.3169,33.2713,33.2896,28709.0
2021-12-31 12:00:00,36.52,36.53,36.49,36.51,44239.0,33.2896,33.2987,33.2622,33.2804,44239.0
2021-12-31 12:10:00,36.51,36.51,36.46,36.49,56719.0,33.2804,33.2804,33.2349,33.2622,56719.0
2021-12-31 12:20:00,36.49,36.51,36.48,36.5,26546.0,33.2622,33.2804,33.2531,33.2713,26546.0
2021-12-31 12:30:00,36.49,36.53,36.48,36.52,30131.0,33.2622,33.2987,33.2531,33.2896,30131.0
2021-12-31 12:40:00,36.52,36.55,36.51,36.55,29356.0,33.2896,33.3169,33.2804,33.3169,29356.0
2021-12-31 12:50:00,36.55,36.59,36.54,36.59,66411.0,33.3169,33.3534,33.3078,33.3534,66411.0
2021-12-31 13:00:00,36.59,36.6,36.57,36.57,38680.0,33.3534,33.3625,33.3351,33.3351,38680.0
2021-12-31 13:10:00,36.58,36.61,36.57,36.59,30173.0,33.3442,33.3716,33.3351,33.3534,30173.0
2021-12-31 13:20:00,36.58,36.61,36.57,36.61,44492.0,33.3442,33.3716,33.3351,33.3716,44492.0
2021-12-31 13:30:00,36.61,36.61,36.56,36.58,73324.0,33.3716,33.3716,33.326,33.3442,73324.0
2021-12-31 13:40:00,36.59,36.61,36.57,36.6,72316.0,33.3534,33.3716,33.3351,33.3625,72316.0
2021-12-31 13:50:00,36.6,36.73,36.6,36.73,45517.0,33.3625,33.481,33.3625,33.481,45517.0
2021-12-31 14:00:00,36.73,36.78,36.72,36.77,48692.0,33.481,33.5266,33.4719,33.5174,48692.0
2021-12-31 14:10:00,36.78,36.81,36.77,36.8,74179.0,33.5266,33.5539,33.5174,33.5448,74179.0
2021-12-31 14:20:00,36.8,36.81,36.77,36.79,72023.0,33.5448,33.5539,33.5174,33.5357,72023.0
2021-12-31 14:30:00,36.8,36.85,36.79,36.85,125030.0,33.5448,33.5904,33.5357,33.5904,125030.0
2021-12-31 14:40:00,36.84,36.88,36.84,36.84,35350.0,33.5812,33.6177,33.5812,33.5812,35350.0
2021-12-31 14:50:00,36.84,36.84,36.77,36.8,98509.0,33.5812,33.5812,33.5174,33.5448,98509.0
2021-12-31 15:00:00,36.8,36.83,36.79,36.82,86397.0,33.5448,33.5721,33.5357,33.563,86397.0
2021-12-31 15:10:00,36.81,36.83,36.79,36.83,85914.0,33.5539,33.5721,33.5357,33.5721,85914.0
2021-12-31 15:20:00,36.82,36.87,36.81,36.86,75003.0,33.563,33.6086,33.5539,33.5995,75003.0
2021-12-31 15:30:00,36.86,36.9,36.83,36.9,104901.0,33.5995,33.6359,33.5721,33.6359,104901.0
2021-12-31 15:40:00,36.91,36.94,36.87,36.91,186178.0,33.6451,33.6724,33.6086,33.6451,186178.0
2021-12-31 15:50:00,36.92,36.95,36.81,36.86,415663.0,33.6542,33.6815,33.5539,33.5995,415663.0
2022-01-03 09:30:00,36.64,36.71,36.48,36.59,135992.0,33.3989,33.4627,33.2531,33.3534,135992.0
2022-01-03 09:40:00,36.6,36.62,36.47,36.48,79389.0,33.3625,33.3807,33.244,33.2531,79389.0
2022-01-03 09:50:00,36.48,36.53,36.35,36.35,38396.0,33.2531,33.2987,33.1346,33.1346,38396.0
2022-01-03 10:00:00,36.34,36.34,36.25,36.31,65193.0,33.1255,33.1255,33.0434,33.0981,65193.0
2022-01-03 10:10:00,36.3,36.4,36.29,36.37,62945.0,33.089,33.1802,33.0799,33.1528,62945.0
2022-01-03 10:20:00,36.37,36.4,36.31,36.36,77184.0,33.1528,33.1802,33.0981,33.1437,77184.0
2022-01-03 10:30:00,36.37,36.39,36.25,36.3,62573.0,33.1528,33.1711,33.0434,33.089,62573.0
2022-01-03 10:40:00,36.3,36.39,36.27,36.37,66574.0,33.089,33.1711,33.0617,33.1528,66574.0
2022-01-03 10:50:00,36.36,36.4,36.3,36.4,41535.0,33.1437,33.1802,33.089,33.1802,41535.0
2022-01-03 11:00:00,36.4,36.43,36.36,36.39,32660.0,33.1802,33.2075,33.1437,33.1711,32660.0
2022-01-03 11:10:00,36.39,36.42,36.37,36.42,84028.0,33.1711,33.1984,33.1528,33.1984,84028.0
2022-01-03 11:20:00,36.42,36.46,36.41,36.41,46206.0,33.1984,33.2349,33.1893,33.1893,46206.0
2022-01-03 11:30:00,36.4,36.44,36.38,36.42,54570.0,33.1802,33.2166,33.1619,33.1984,54570.0
2022-01-03 11:40:00,36.42,36.5,36.42,36.45,23608.0,33.1984,33.2713,33.1984,33.2257,23608.0
2022-01-03 11:50:00,36.44,36.51,36.44,36.5,21047.0,33.2166,33.2804,33.2166,33.2713,21047.0
2022-01-03 12:00:00,36.5,36.52,36.46,36.47,35744.0,33.2713,33.2896,33.2349,33.244,35744.0
2022-01-03 12:10:00,36.46,36.48,36.45,36.46,26282.0,33.2349,33.2531,33.2257,33.2349,26282.0
2022-01-03 12:20:00,36.46,36.49,36.45,36.46,22487.0,33.2349,33.2622,33.2257,33.2349,22487.0
2022-01-03 12:30:00,36.47,36.48,36.43,36.44,31729.0,33.244,33.2531,33.2075,33.2166,31729.0
2022-01-03 12:40:00,36.43,36.43,36.38,36.39,33671.0,33.2075,33.2075,33.1619,33.1711,33671.0
2022-01-03 12:50:00,36.4,36.42,36.34,36.37,31881.0,33.1802,33.1984,33.1255,33.1528,31881.0
2022-01-03 13:00:00,36.37,36.38,36.33,36.37,25966.0,33.1528,33.1619,33.1164,33.1528,25966.0
2022-01-03 13:10:00,36.37,36.41,36.35,36.41,20987.0,33.1528,33.1893,33.1346,33.1893,20987.0
2022-01-03 13:20:00,36.41,36.43,36.39,36.42,56684.0,33.1893,33.2075,33.1711,33.1984,56684.0
2022-01-03 13:30:00,36.43,36.43,36.4,36.41,16968.0,33.2075,33.2075,33.1802,33.1893,16968.0
2022-01-03 13:40:00,36.4,36.47,36.4,36.47,101180.0,33.1802,33.244,33.1802,33.244,101180.0
2022-01-03 13:50:00,36.47,36.52,36.47,36.52,20993.0,33.244,33.2896,33.244,33.2896,20993.0
2022-01-03 14:00:00,36.52,36.57,36.52,36.57,35237.0,33.2896,33.3351,33.2896,33.3351,35237.0
2022-01-03 14:10:00,36.57,36.57,36.51,36.52,49555.0,33.3351,33.3351,33.2804,33.2896,49555.0
2022-01-03 14:20:00,36.53,36.55,36.51,36.54,37540.0,33.2987,33.3169,33.2804,33.3078,37540.0
2022-01-03 14:30:00,36.54,36.55,36.5,36.55,71878.0,33.3078,33.3169,33.2713,33.3169,71878.0
2022-01-03 14:40:00,36.55,36.62,36.55,36.6,40215.0,33.3169,33.3807,33.3169,33.3625,40215.0
2022-01-03 14:50:00,36.61,36.64,36.59,36.6,83606.0,33.3716,33.3989,33.3534,33.3625,83606.0
2022-01-03 15:00:00,36.6,36.61,36.56,36.59,78795.0,33.3625,33.3716,33.326,33.3534,78795.0
2022-01-03 15:10:00,36.6,36.63,36.58,36.59,73113.0,33.3625,33.3898,33.3442,33.3534,73113.0
2022-01-03 15:20:00,36.59,36.65,36.59,36.64,76005.0,33.3534,33.4081,33.3534,33.3989,76005.0
2022-01-03 15:30:00,36.64,36.7,36.63,36.64,88007.0,33.3989,33.4536,33.3898,33.3989,88007.0
2022-01-03 15:40:00,36.65,36.68,36.59,36.67,122420.0,33.4081,33.4354,33.3534,33.4263,122420.0
2022-01-03 15:50:00,36.67,36.76,36.66,36.71,501905.0,33.4263,33.5083,33.4172,33.4627,501905.0
2022-01-04 09:30:00,36.79,37.0,36.78,36.95,221355.0,33.5357,33.7271,33.5266,33.6815,221355.0
2022-01-04 09:40:00,36.95,37.01,36.92,36.92,75338.0,33.6815,33.7362,33.6542,33.6542,75338.0
2022-01-04 09:50:00,36.92,36.98,36.92,36.97,50395.0,33.6542,33.7089,33.6542,33.6997,50395.0
2022-01-04 10:00:00,36.97,37.06,36.92,36.93,110853.0,33.6997,33.7818,33.6542,33.6633,110853.0
2022-01-04 10:10:00,36.93,36.94,36.89,36.92,54092.0,33.6633,33.6724,33.6268,33.6542,54092.0
2022-01-04 10:20:00,36.91,36.94,36.76,36.82,88201.0,33.6451,33.6724,33.5083,33.563,88201.0
2022-01-04 10:30:00,36.82,36.89,36.79,36.89,47096.0,33.563,33.6268,33.5357,33.6268,47096.0
2022-01-04 10:40:00,36.89,36.9,36.86,36.9,52250.0,33.6268,33.6359,33.5995,33.6359,52250.0
2022-01-04 10:50:00,36.9,36.93,36.89,36.91,44980.0,33.6359,33.6633,33.6268,33.6451,44980.0
2022-01-04 11:00:00,36.92,36.97,36.89,36.9,51376.0,33.6542,33.6997,33.6268,33.6359,51376.0
2022-01-04 11:10:00,36.9,36.93,36.85,36.9,69121.0,33.6359,33.6633,33.5904,33.6359,69121.0
2022-01-04 11:20:00,36.9,37.0,36.87,36.97,109680.0,33.6359,33.7271,33.6086,33.6997,109680.0
2022-01-04 11:30:00,36.96,36.96,36.87,36.89,30199.0,33.6906,33.6906,33.6086,33.6268,30199.0
2022-01-04 11:40:00,36.89,36.93,36.87,36.91,53933.0,33.6268,33.6633,33.6086,33.6451,53933.0
2022-01-04 11:50:00,36.92,37.0,36.91,36.98,108240.0,33.6542,33.7271,33.6451,33.7089,108240.0
2022-01-04 12:00:00,36.98,37.12,36.96,37.09,80724.0,33.7089,33.8365,33.6906,33.8091,80724.0
2022-01-04 12:10:00,37.09,37.16,37.08,37.11,45022.0,33.8091,33.8729,33.8,33.8274,45022.0
2022-01-04 12:20:00,37.12,37.12,37.06,37.08,44598.0,33.8365,33.8365,33.7818,33.8,44598.0
2022-01-04 12:30:00,37.08,37.08,37.04,37.08,77255.0,33.8,33.8,33.7636,33.8,77255.0
2022-01-04 12:40:00,37.07,37.1,37.06,37.07,87452.0,33.7909,33.8182,33.7818,33.7909,87452.0
2022-01-04 12:50:00,37.07,37.08,37.01,37.05,47073.0,33.7909,33.8,33.7362,33.7727,47073.0
2022-01-04 13:00:00,37.05,37.11,37.05,37.09,48705.0,33.7727,33.8274,33.7727,33.8091,48705.0
2022-01-04 13:10:00,37.09,37.11,37.05,37.08,56648.0,33.8091,33.8274,33.7727,33.8,56648.0
2022-01-04 13:20:00,37.08,37.11,37.07,37.09,40441.0,33.8,33.8274,33.7909,33.8091,40441.0
2022-01-04 13:30:00,37.09,37.09,37.04,37.07,46839.0,33.8091,33.8091,33.7636,33.7909,46839.0
2022-01-04 13:40:00,37.07,37.1,37.06,37.09,76201.0,33.7909,33.8182,33.7818,33.8091,76201.0
2022-01-04 13:50:00,37.09,37.16,37.09,37.13,52200.0,33.8091,33.8729,33.8091,33.8456,52200.0
2022-01-04 14:00:00,37.12,37.22,37.1,37.2,67355.0,33.8365,33.9276,33.8182,33.9094,67355.0
2022-01-04 14:10:00,37.21,37.26,37.2,37.25,49426.0,33.9185,33.9641,33.9094,33.955,49426.0
2022-01-04 14:20:00,37.23,37.29,37.22,37.27,56244.0,33.9367,33.9914,33.9276,33.9732,56244.0
2022-01-04 14:30:00,37.27,37.3,37.21,37.24,120473.0,33.9732,34.0006,33.9185,33.9459,120473.0
2022-01-04 14:40:00,37.24,37.33,37.23,37.33,88011.0,33.9459,34.0279,33.9367,34.0279,88011.0
2022-01-04 14:50:00,37.33,37.35,37.31,37.34,72751.0,34.0279,34.0461,34.0097,34.037,72751.0
2022-01-04 15:00:00,37.34,37.37,37.33,37.34,145723.0,34.037,34.0644,34.0279,34.037,145723.0
2022-01-04 15:10:00,37.33,37.37,37.31,37.34,163738.0,34.0279,34.0644,34.0097,34.037,163738.0
2022-01-04 15:20:00,37.34,37.4,37.33,37.39,122437.0,34.037,34.0917,34.0279,34.0826,122437.0
2022-01-04 15:30:00,37.39,37.4,37.32,37.37,246900.0,34.0826,34.0917,34.0188,34.0644,246900.0
2022-01-04 15:40:00,37.37,37.38,37.3,37.33,257359.0,34.0644,34.0735,34.0006,34.0279,257359.0
2022-01-04 15:50:00,37.33,37.34,37.23,37.26,816194.0,34.0279,34.037,33.9367,33.9641,816194.0
2022-01-05 09:30:00,36.93,37.12,36.77,37.03,147859.0,33.8337,34.0078,33.6872,33.9254,147859.0
2022-01-05 09:40:00,37.04,37.13,37.03,37.11,66626.0,33.9345,34.017,33.9254,33.9986,66626.0
2022-01-05 09:50:00,37.1,37.14,37.07,37.12,29411.0,33.9895,34.0261,33.962,34.0078,29411.0
2022-01-05 10:00:00,37.12,37.12,37.02,37.04,66433.0,34.0078,34.0078,33.9162,33.9345,66433.0
2022-01-05 10:10:00,37.04,37.17,37.04,37.16,93394.0,33.9345,34.0536,33.9345,34.0445,93394.0
2022-01-05 10:20:00,37.16,37.29,37.16,37.25,111034.0,34.0445,34.1636,34.0445,34.1269,111034.0
2022-01-05 10:30:00,37.26,37.27,37.18,37.27,72806.0,34.1361,34.1452,34.0628,34.1452,72806.0
2022-01-05 10:40:00,37.27,37.36,37.25,37.34,77583.0,34.1452,34.2277,34.1269,34.2094,77583.0
2022-01-05 10:50:00,37.34,37.36,37.27,37.32,83189.0,34.2094,34.2277,34.1452,34.191,83189.0
2022-01-05 11:00:00,37.32,37.36,37.26,37.3,96356.0,34.191,34.2277,34.1361,34.1727,96356.0
2022-01-05 11:10:00,37.3,37.47,37.29,37.43,147193.0,34.1727,34.3285,34.1636,34.2918,147193.0
2022-01-05 11:20:00,37.43,37.45,37.36,37.4,52569.0,34.2918,34.3101,34.2277,34.2643,52569.0
2022-01-05 11:30:00,37.4,37.42,37.35,37.37,83577.0,34.2643,34.2827,34.2185,34.2368,83577.0
2022-01-05 11:40:00,37.36,37.38,37.34,37.37,71034.0,34.2277,34.246,34.2094,34.2368,71034.0
2022-01-05 11:50:00,37.37,37.39,37.32,37.34,78044.0,34.2368,34.2552,34.191,34.2094,78044.0
2022-01-05 12:00:00,37.34,37.37,37.34,37.36,39990.0,34.2094,34.2368,34.2094,34.2277,39990.0
2022-01-05 12:10:00,37.36,37.4,37.36,37.38,55312.0,34.2277,34.2643,34.2277,34.246,55312.0
2022-01-05 12:20:00,37.37,37.41,37.36,37.41,43005.0,34.2368,34.2735,34.2277,34.2735,43005.0
2022-01-05 12:30:00,37.41,37.42,37.35,37.38,152163.0,34.2735,34.2827,34.2185,34.246,152163.0
2022-01-05 12:40:00,37.38,37.4,37.35,37.37,87041.0,34.246,34.2643,34.2185,34.2368,87041.0
2022-01-05 12:50:00,37.37,37.39,37.36,37.38,66130.0,34.2368,34.2552,34.2277,34.246,66130.0
2022-01-05 13:00:00,37.38,37.45,37.38,37.45,124558.0,34.246,34.3101,34.246,34.3101,124558.0
2022-01-05 13:10:00,37.45,37.46,37.4,37.45,79161.0,34.3101,34.3193,34.2643,34.3101,79161.0
2022-01-05 13:20:00,37.45,37.46,37.4,37.41,98607.0,34.3101,34.3193,34.2643,34.2735,98607.0
2022-01-05 13:30:00,37.42,37.44,37.41,37.44,60879.0,34.2827,34.301,34.2735,34.301,60879.0
2022-01-05 13:40:00,37.44,37.47,37.42,37.46,72206.0,34.301,34.3285,34.2827,34.3193,72206.0
2022-01-05 13:50:00,37.47,37.52,37.46,37.5,158377.0,34.3285,34.3743,34.3193,34.356,158377.0
2022-01-05 14:00:00,37.48,37.54,37.28,37.28,111876.0,34.3376,34.3926,34.1544,34.1544,111876.0
2022-01-05 14:10:00,37.29,37.31,37.17,37.28,73550.0,34.1636,34.1819,34.0536,34.1544,73550.0
2022-01-05 14:20:00,37.28,37.33,37.24,37.29,126798.0,34.1544,34.2002,34.1177,34.1636,126798.0
2022-01-05 14:30:00,37.28,37.31,37.2,37.26,97913.0,34.1544,34.1819,34.0811,34.1361,97913.0
2022-01-05 14:40:00,37.25,37.26,37.2,37.23,85839.0,34.1269,34.1361,34.0811,34.1086,85839.0
2022-01-05 14:50:00,37.23,37.25,37.2,37.23,147661.0,34.1086,34.1269,34.0811,34.1086,147661.0
2022-01-05 15:00:00,37.23,37.29,37.23,37.26,150618.0,34.1086,34.1636,34.1086,34.1361,150618.0
2022-01-05 15:10:00,37.26,37.26,37.11,37.11,156406.0,34.1361,34.1361,33.9986,33.9986,156406.0
2022-01-05 15:20:00,37.11,37.22,37.1,37.21,150572.0,33.9986,34.0994,33.9895,34.0903,150572.0
2022-01-05 15:30:00,37.2,37.25,37.12,37.13,161636.0,34.0811,34.1269,34.0078,34.017,161636.0
2022-01-05 15:40:00,37.13,37.17,37.07,37.13,217744.0,34.017,34.0536,33.962,34.017,217744.0
2022-01-05 15:50:00,37.12,37.13,37.0,37.02,822800.0,34.0078,34.017,33.8979,33.9162,822800.0
2022-01-06 09:30:00,36.98,37.34,36.98,37.13,102496.0,33.8795,34.2094,33.8795,34.017,102496.0
2022-01-06 09:40:00,37.13,37.19,37.04,37.17,63129.0,34.017,34.0719,33.9345,34.0536,63129.0
2022-01-06 09:50:00,37.17,37.37,37.16,37.33,84938.0,34.0536,34.2368,34.0445,34.2002,84938.0
2022-01-06 10:00:00,37.35,37.37,37.22,37.23,60417.0,34.2185,34.2368,34.0994,34.1086,60417.0
2022-01-06 10:10:00,37.23,37.35,37.19,37.2,59809.0,34.1086,34.2185,34.0719,34.0811,59809.0
2022-01-06 10:20:00,37.21,37.34,37.21,37.27,271729.0,34.0903,34.2094,34.0903,34.1452,271729.0
2022-01-06 10:30:00,37.27,37.42,37.24,37.39,103616.0,34.1452,34.2827,34.1177,34.2552,103616.0
2022-01-06 10:40:00,37.39,37.58,37.39,37.56,230339.0,34.2552,34.4292,34.2552,34.4109,230339.0
2022-01-06 10:50:00,37.57,37.65,37.39,37.44,463579.0,34.4201,34.4934,34.2552,34.301,463579.0
2022-01-06 11:00:00,37.44,37.58,37.42,37.53,264875.0,34.301,34.4292,34.2827,34.3834,264875.0
2022-01-06 11:10:00,37.52,37.59,37.51,37.57,175429.0,34.3743,34.4384,34.3651,34.4201,175429.0
2022-01-06 11:20:00,37.57,37.61,37.56,37.6,67513.0,34.4201,34.4567,34.4109,34.4476,67513.0
2022-01-06 11:30:00,37.6,37.69,37.59,37.65,90644.0,34.4476,34.53,34.4384,34.4934,90644.0
2022-01-06 11:40:00,37.66,37.67,37.54,37.58,91693.0,34.5025,34.5117,34.3926,34.4292,91693.0
2022-01-06 11:50:00,37.57,37.64,37.56,37.64,71251.0,34.4201,34.4842,34.4109,34.4842,71251.0
2022-01-06 12:00:00,37.64,37.64,37.57,37.62,141456.0,34.4842,34.4842,34.4201,34.4659,141456.0
2022-01-06 12:10:00,37.63,37.75,37.61,37.74,132407.0,34.4751,34.585,34.4567,34.5758,132407.0
2022-01-06 12:20:00,37.75,37.78,37.74,37.75,53997.0,34.585,34.6125,34.5758,34.585,53997.0
2022-01-06 12:30:00,37.75,37.8,37.72,37.8,70467.0,34.585,34.6308,34.5575,34.6308,70467.0
2022-01-06 12:40:00,37.8,37.86,37.79,37.81,120853.0,34.6308,34.6858,34.6216,34.64,120853.0
2022-01-06 12:50:00,37.8,37.82,37.77,37.79,120053.0,34.6308,34.6491,34.6033,34.6216,120053.0
2022-01-06 13:00:00,37.8,37.83,37.74,37.83,64839.0,34.6308,34.6583,34.5758,34.6583,64839.0
2022-01-06 13:10:00,37.83,37.84,37.76,37.79,60104.0,34.6583,34.6674,34.5942,34.6216,60104.0
2022-01-06 13:20:00,37.79,37.8,37.71,37.77,80872.0,34.6216,34.6308,34.5483,34.6033,80872.0
2022-01-06 13:30:00,37.77,37.85,37.76,37.82,39449.0,34.6033,34.6766,34.5942,34.6491,39449.0
2022-01-06 13:40:00,37.82,37.84,37.8,37.8,34020.0,34.6491,34.6674,34.6308,34.6308,34020.0
2022-01-06 13:50:00,37.8,37.82,37.76,37.82,73793.0,34.6308,34.6491,34.5942,34.6491,73793.0
2022-01-06 14:00:00,37.81,37.84,37.75,37.79,125360.0,34.64,34.6674,34.585,34.6216,125360.0
2022-01-06 14:10:00,37.79,37.82,37.74,37.75,88399.0,34.6216,34.6491,34.5758,34.585,88399.0
2022-01-06 14:20:00,37.76,37.8,37.74,37.79,56100.0,34.5942,34.6308,34.5758,34.6216,56100.0
2022-01-06 14:30:00,37.78,37.86,37.78,37.86,106564.0,34.6125,34.6858,34.6125,34.6858,106564.0
2022-01-06 14:40:00,37.86,37.88,37.81,37.87,89781.0,34.6858,34.7041,34.64,34.6949,89781.0
2022-01-06 14:50:00,37.87,37.89,37.8,37.84,115756.0,34.6949,34.7133,34.6308,34.6674,115756.0
2022-01-06 15:00:00,37.83,37.84,37.7,37.71,258163.0,34.6583,34.6674,34.5392,34.5483,258163.0
2022-01-06 15:10:00,37.72,37.73,37.55,37.55,118608.0,34.5575,34.5667,34.4018,34.4018,118608.0
2022-01-06 15:20:00,37.56,37.57,37.46,37.48,184076.0,34.4109,34.4201,34.3193,34.3376,184076.0
2022-01-06 15:30:00,37.49,37.5,37.41,37.46,248673.0,34.3468,34.356,34.2735,34.3193,248673.0
2022-01-06 15:40:00,37.47,37.48,37.42,37.43,273706.0,34.3285,34.3376,34.2827,34.2918,273706.0
2022-01-06 15:50:00,37.43,37.5,37.38,37.44,542106.0,34.2918,34.356,34.246,34.301,542106.0
2022-01-07 09:30:00,37.33,37.36,37.15,37.3,123018.0,34.2002,34.2277,34.0353,34.1727,123018.0
2022-01-07 09:40:00,37.32,37.34,37.23,37.27,162348.0,34.191,34.2094,34.1086,34.1452,162348.0
2022-01-07 09:50:00,37.27,37.42,37.26,37.29,190631.0,34.1452,34.2827,34.1361,34.1636,190631.0
2022-01-07 10:00:00,37.3,37.32,37.21,37.32,126886.0,34.1727,34.191,34.0903,34.191,126886.0
2022-01-07 10:10:00,37.31,37.31,37.2,37.27,96746.0,34.1819,34.1819,34.0811,34.1452,96746.0
2022-01-07 10:20:00,37.27,37.3,37.22,37.24,114365.0,34.1452,34.1727,34.0994,34.1177,114365.0
2022-01-07 10:30:00,37.23,37.23,37.12,37.16,84102.0,34.1086,34.1086,34.0078,34.0445,84102.0
2022-01-07 10:40:00,37.16,37.2,37.08,37.13,94823.0,34.0445,34.0811,33.9712,34.017,94823.0
2022-01-07 10:50:00,37.14,37.18,37.09,37.13,76596.0,34.0261,34.0628,33.9803,34.017,76596.0
2022-01-07 11:00:00,37.13,37.15,37.06,37.06,43195.0,34.017,34.0353,33.9528,33.9528,43195.0
2022-01-07 11:10:00,37.06,37.13,37.06,37.11,82677.0,33.9528,34.017,33.9528,33.9986,82677.0
2022-01-07 11:20:00,37.11,37.11,37.06,37.1,84103.0,33.9986,33.9986,33.9528,33.9895,84103.0
2022-01-07 11:30:00,37.11,37.11,36.99,37.0,66192.0,33.9986,33.9986,33.8887,33.8979,66192.0
2022-01-07 11:40:00,37.0,37.09,36.99,37.09,57095.0,33.8979,33.9803,33.8887,33.9803,57095.0
2022-01-07 11:50:00,37.09,37.19,37.08,37.19,48036.0,33.9803,34.0719,33.9712,34.0719,48036.0
2022-01-07 12:00:00,37.18,37.22,37.15,37.18,50478.0,34.0628,34.0994,34.0353,34.0628,50478.0
2022-01-07 12:10:00,37.17,37.2,37.15,37.16,55437.0,34.0536,34.0811,34.0353,34.0445,55437.0
2022-01-07 12:20:00,37.15,37.18,37.11,37.15,96587.0,34.0353,34.0628,33.9986,34.0353,96587.0
2022-01-07 12:30:00,37.14,37.17,37.12,37.16,68987.0,34.0261,34.0536,34.0078,34.0445,68987.0
2022-01-07 12:40:00,37.16,37.2,37.15,37.16,42444.0,34.0445,34.0811,34.0353,34.0445,42444.0
2022-01-07 12:50:00,37.15,37.2,37.14,37.2,33765.0,34.0353,34.0811,34.0261,34.0811,33765.0
2022-01-07 13:00:00,37.2,37.22,37.17,37.22,21383.0,34.0811,34.0994,34.0536,34.0994,21383.0
2022-01-07 13:10:00,37.21,37.26,37.21,37.24,73849.0,34.0903,34.1361,34.0903,34.1177,73849.0
2022-01-07 13:20:00,37.24,37.27,37.23,37.27,222009.0,34.1177,34.1452,34.1086,34.1452,222009.0
2022-01-07 13:30:00,37.27,37.3,37.25,37.3,51885.0,34.1452,34.1727,34.1269,34.1727,51885.0
2022-01-07 13:40:00,37.3,37.31,37.25,37.27,68032.0,34.1727,34.1819,34.1269,34.1452,68032.0
2022-01-07 13:50:00,37.27,37.34,37.24,37.34,62221.0,34.1452,34.2094,34.1177,34.2094,62221.0
2022-01-07 14:00:00,37.34,37.35,37.29,37.33,157070.0,34.2094,34.2185,34.1636,34.2002,157070.0
2022-01-07 14:10:00,37.33,37.39,37.32,37.38,49927.0,34.2002,34.2552,34.191,34.246,49927.0
2022-01-07 14:20:00,37.37,37.37,37.31,37.31,68818.0,34.2368,34.2368,34.1819,34.1819,68818.0
2022-01-07 14:30:00,37.3,37.32,37.29,37.32,37563.0,34.1727,34.191,34.1636,34.191,37563.0
2022-01-07 14:40:00,37.32,37.32,37.28,37.29,39514.0,34.191,34.191,34.1544,34.1636,39514.0
2022-01-07 14:50:00,37.29,37.31,37.29,37.3,40499.0,34.1636,34.1819,34.1636,34.1727,40499.0
2022-01-07 15:00:00,37.3,37.34,37.29,37.33,46129.0,34.1727,34.2094,34.1636,34.2002,46129.0
2022-01-07 15:10:00,37.34,37.34,37.31,37.32,103428.0,34.2094,34.2094,34.1819,34.191,103428.0
2022-01-07 15:20:00,37.32,37.35,37.28,37.34,311324.0,34.191,34.2185,34.1544,34.2094,311324.0
2022-01-07 15:30:00,37.34,37.35,37.29,37.31,111130.0,34.2094,34.2185,34.1636,34.1819,111130.0
2022-01-07 15:40:00,37.31,37.35,37.28,37.34,164674.0,34.1819,34.2185,34.1544,34.2094,164674.0
2022-01-07 15:50:00,37.33,37.38,37.29,37.31,493296.0,34.2002,34.246,34.1636,34.1819,493296.0
2022-01-10 09:30:00,37.36,37.55,37.36,37.44,168097.0,34.2277,34.4018,34.2277,34.301,168097.0
2022-01-10 09:40:00,37.44,37.44,37.28,37.35,113266.0,34.301,34.301,34.1544,34.2185,113266.0
2022-01-10 09:50:00,37.34,37.45,37.33,37.43,136858.0,34.2094,34.3101,34.2002,34.2918,136858.0
2022-01-10 10:00:00,37.42,37.52,37.37,37.39,152384.0,34.2827,34.3743,34.2368,34.2552,152384.0
2022-01-10 10:10:00,37.39,37.45,37.29,37.29,99181.0,34.2552,34.3101,34.1636,34.1636,99181.0
2022-01-10 10:20:00,37.29,37.33,37.25,37.28,51105.0,34.1636,34.2002,34.1269,34.1544,51105.0
2022-01-10 10:30:00,37.29,37.34,37.26,37.29,70052.0,34.1636,34.2094,34.1361,34.1636,70052.0
2022-01-10 10:40:00,37.3,37.37,37.3,37.34,77772.0,34.1727,34.2368,34.1727,34.2094,77772.0
2022-01-10 10:50:00,37.34,37.39,37.33,37.36,62832.0,34.2094,34.2552,34.2002,34.2277,62832.0
2022-01-10 11:00:00,37.36,37.48,37.36,37.44,101808.0,34.2277,34.3376,34.2277,34.301,101808.0
2022-01-10 11:10:00,37.44,37.46,37.32,37.34,206291.0,34.301,34.3193,34.191,34.2094,206291.0
2022-01-10 11:20:00,37.34,37.35,37.23,37.3,146719.0,34.2094,34.2185,34.1086,34.1727,146719.0
2022-01-10 11:30:00,37.3,37.31,37.12,37.17,94962.0,34.1727,34.1819,34.0078,34.0536,94962.0
2022-01-10 11:40:00,37.17,37.21,37.13,37.19,114205.0,34.0536,34.0903,34.017,34.0719,114205.0
2022-01-10 11:50:00,37.19,37.21,37.15,37.18,71194.0,34.0719,34.0903,34.0353,34.0628,71194.0
2022-01-10 12:00:00,37.17,37.26,37.17,37.23,47468.0,34.0536,34.1361,34.0536,34.1086,47468.0
2022-01-10 12:10:00,37.23,37.27,37.22,37.26,42918.0,34.1086,34.1452,34.0994,34.1361,42918.0
2022-01-10 12:20:00,37.26,37.28,37.23,37.28,36671.0,34.1361,34.1544,34.1086,34.1544,36671.0
2022-01-10 12:30:00,37.28,37.33,37.27,37.31,49089.0,34.1544,34.2002,34.1452,34.1819,49089.0
2022-01-10 12:40:00,37.31,37.39,37.3,37.35,74862.0,34.1819,34.2552,34.1727,34.2185,74862.0
2022-01-10 12:50:00,37.35,37.42,37.34,37.37,63280.0,34.2185,34.2827,34.2094,34.2368,63280.0
2022-01-10 13:00:00,37.38,37.39,37.32,37.35,65537.0,34.246,34.2552,34.191,34.2185,65537.0
2022-01-10 13:10:00,37.36,37.36,37.29,37.3,28598.0,34.2277,34.2277,34.1636,34.1727,28598.0
2022-01-10 13:20:00,37.31,37.39,37.29,37.35,114738.0,34.1819,34.2552,34.1636,34.2185,114738.0
2022-01-10 13:30:00,37.34,37.35,37.28,37.29,51103.0,34.2094,34.2185,34.1544,34.1636,51103.0
2022-01-10 13:40:00,37.29,37.36,37.27,37.35,80381.0,34.1636,34.2277,34.1452,34.2185,80381.0
2022-01-10 13:50:00,37.36,37.36,37.3,37.35,48048.0,34.2277,34.2277,34.1727,34.2185,48048.0
2022-01-10 14:00:00,37.35,37.42,37.33,37.42,51634.0,34.2185,34.2827,34.2002,34.2827,51634.0
2022-01-10 14:10:00,37.42,37.5,37.4,37.48,88319.0,34.2827,34.356,34.2643,34.3376,88319.0
2022-01-10 14:20:00,37.48,37.5,37.44,37.45,254977.0,34.3376,34.356,34.301,34.3101,254977.0
2022-01-10 14:30:00,37.45,37.5,37.37,37.45,508154.0,34.3101,34.356,34.2368,34.3101,508154.0
2022-01-10 14:40:00,37.46,37.5,37.34,37.48,260826.0,34.3193,34.356,34.2094,34.3376,260826.0
2022-01-10 14:50:00,37.48,37.52,37.43,37.47,330953.0,34.3376,34.3743,34.2918,34.3285,330953.0
2022-01-10 15:00:00,37.47,37.5,37.41,37.47,620237.0,34.3285,34.356,34.2735,34.3285,620237.0
2022-01-10 15:10:00,37.47,37.51,37.43,37.49,356552.0,34.3285,34.3651,34.2918,34.3468,356552.0
2022-01-10 15:20:00,37.48,37.5,37.28,37.29,291791.0,34.3376,34.356,34.1544,34.1636,291791.0
2022-01-10 15:30:00,37.29,37.38,37.21,37.22,209644.0,34.1636,34.246,34.0903,34.0994,209644.0
2022-01-10 15:40:00,37.23,37.34,37.2,37.3,285075.0,34.1086,34.2094,34.0811,34.1727,285075.0
2022-01-10 15:50:00,37.3,37.35,37.29,37.31,471958.0,34.1727,34.2185,34.1636,34.1819,471958.0
2022-01-11 09:30:00,37.2,37.34,37.14,37.25,161162.0,34.0811,34.2094,34.0261,34.1269,161162.0
2022-01-11 09:40:00,37.25,37.27,37.12,37.2,100400.0,34.1269,34.1452,34.0078,34.0811,100400.0
2022-01-11 09:50:00,37.19,37.21,37.07,37.07,193105.0,34.0719,34.0903,33.962,33.962,193105.0
2022-01-11 10:00:00,37.08,37.15,37.0,37.07,44187.0,33.9712,34.0353,33.8979,33.962,44187.0
2022-01-11 10:10:00,37.07,37.18,37.07,37.18,43511.0,33.962,34.0628,33.962,34.0628,43511.0
2022-01-11 10:20:00,37.18,37.21,37.09,37.09,78951.0,34.0628,34.0903,33.9803,33.9803,78951.0
2022-01-11 10:30:00,37.1,37.17,37.08,37.15,86182.0,33.9895,34.0536,33.9712,34.0353,86182.0
2022-01-11 10:40:00,37.15,37.19,37.11,37.18,72897.0,34.0353,34.0719,33.9986,34.0628,72897.0
2022-01-11 10:50:00,37.18,37.28,37.14,37.25,208146.0,34.0628,34.1544,34.0261,34.1269,208146.0
2022-01-11 11:00:00,37.25,37.36,37.21,37.34,207943.0,34.1269,34.2277,34.0903,34.2094,207943.0
2022-01-11 11:10:00,37.34,37.39,37.32,37.34,176660.0,34.2094,34.2552,34.191,34.2094,176660.0
2022-01-11 11:20:00,37.33,37.37,37.31,37.34,119125.0,34.2002,34.2368,34.1819,34.2094,119125.0
2022-01-11 11:30:00,37.35,37.42,37.35,37.41,90835.0,34.2185,34.2827,34.2185,34.2735,90835.0
2022-01-11 11:40:00,37.42,37.46,37.36,37.37,156757.0,34.2827,34.3193,34.2277,34.2368,156757.0
2022-01-11 11:50:00,37.38,37.49,37.38,37.49,65185.0,34.246,34.3468,34.246,34.3468,65185.0
2022-01-11 12:00:00,37.48,37.57,37.47,37.51,67662.0,34.3376,34.4201,34.3285,34.3651,67662.0
2022-01-11 12:10:00,37.51,37.54,37.49,37.53,163458.0,34.3651,34.3926,34.3468,34.3834,163458.0
2022-01-11 12:20:00,37.53,37.59,37.51,37.58,67171.0,34.3834,34.4384,34.3651,34.4292,67171.0
2022-01-11 12:30:00,37.58,37.62,37.57,37.6,35424.0,34.4292,34.4659,34.4201,34.4476,35424.0
2022-01-11 12:40:00,37.59,37.62,37.57,37.6,51733.0,34.4384,34.4659,34.4201,34.4476,51733.0
2022-01-11 12:50:00,37.6,37.61,37.57,37.59,43287.0,34.4476,34.4567,34.4201,34.4384,43287.0
2022-01-11 13:00:00,37.59,37.67,37.57,37.66,98989.0,34.4384,34.5117,34.4201,34.5025,98989.0
2022-01-11 13:10:00,37.67,37.72,37.66,37.72,47197.0,34.5117,34.5575,34.5025,34.5575,47197.0
2022-01-11 13:20:00,37.71,37.73,37.69,37.7,97502.0,34.5483,34.5667,34.53,34.5392,97502.0
2022-01-11 13:30:00,37.7,37.76,37.69,37.76,63438.0,34.5392,34.5942,34.53,34.5942,63438.0
2022-01-11 13:40:00,37.75,37.81,37.74,37.8,76336.0,34.585,34.64,34.5758,34.6308,76336.0
2022-01-11 13:50:00,37.8,37.89,37.78,37.8,305946.0,34.6308,34.7133,34.6125,34.6308,305946.0
2022-01-11 14:00:00,37.8,37.8,37.52,37.55,173551.0,34.6308,34.6308,34.3743,34.4018,173551.0
2022-01-11 14:10:00,37.54,37.68,37.53,37.66,167498.0,34.3926,34.5209,34.3834,34.5025,167498.0
2022-01-11 14:20:00,37.66,37.7,37.66,37.69,54877.0,34.5025,34.5392,34.5025,34.53,54877.0
2022-01-11 14:30:00,37.69,37.71,37.66,37.69,65236.0,34.53,34.5483,34.5025,34.53,65236.0
2022-01-11 14:40:00,37.69,37.71,37.64,37.7,99909.0,34.53,34.5483,34.4842,34.5392,99909.0
2022-01-11 14:50:00,37.7,37.72,37.63,37.72,106763.0,34.5392,34.5575,34.4751,34.5575,106763.0
2022-01-11 15:00:00,37.72,37.76,37.71,37.75,191297.0,34.5575,34.5942,34.5483,34.585,191297.0
2022-01-11 15:10:00,37.76,37.77,37.73,37.76,84538.0,34.5942,34.6033,34.5667,34.5942,84538.0
2022-01-11 15:20:00,37.76,37.88,37.75,37.86,207907.0,34.5942,34.7041,34.585,34.6858,207907.0
2022-01-11 15:30:00,37.86,37.9,37.81,37.84,413823.0,34.6858,34.7224,34.64,34.6674,413823.0
2022-01-11 15:40:00,37.83,37.83,37.75,37.8,244729.0,34.6583,34.6583,34.585,34.6308,244729.0
2022-01-11 15:50:00,37.81,37.9,37.73,37.84,1249832.0,34.64,34.7224,34.5667,34.6674,1249832.0
2022-01-12 09:30:00,37.62,37.84,37.55,37.72,103573.0,34.4659,34.6674,34.4018,34.5575,103573.0
2022-01-12 09:40:00,37.72,37.86,37.69,37.78,57679.0,34.5575,34.6858,34.53,34.6125,57679.0
2022-01-12 09:50:00,37.77,37.81,37.74,37.79,42909.0,34.6033,34.64,34.5758,34.6216,42909.0
2022-01-12 10:00:00,37.78,37.9,37.78,37.88,246037.0,34.6125,34.7224,34.6125,34.7041,246037.0
2022-01-12 10:10:00,37.87,37.88,37.68,37.8,82565.0,34.6949,34.7041,34.5209,34.6308,82565.0
2022-01-12 10:20:00,37.81,37.97,37.78,37.95,255455.0,34.64,34.7865,34.6125,34.7682,255455.0
2022-01-12 10:30:00,37.95,37.96,37.75,37.84,272277.0,34.7682,34.7774,34.585,34.6674,272277.0
2022-01-12 10:40:00,37.84,37.9,37.75,37.75,223529.0,34.6674,34.7224,34.585,34.585,223529.0
2022-01-12 10:50:00,37.75,37.89,37.71,37.88,177838.0,34.585,34.7133,34.5483,34.7041,177838.0
2022-01-12 11:00:00,37.88,38.0,37.86,37.95,210070.0,34.7041,34.814,34.6858,34.7682,210070.0
2022-01-12 11:10:00,37.95,38.0,37.86,37.95,270778.0,34.7682,34.814,34.6858,34.7682,270778.0
2022-01-12 11:20:00,37.96,38.02,37.89,38.01,411118.0,34.7774,34.8324,34.7133,34.8232,411118.0
2022-01-12 11:30:00,38.02,38.03,37.88,37.89,143276.0,34.8324,34.8415,34.7041,34.7133,143276.0
2022-01-12 11:40:00,37.88,37.95,37.82,37.94,235053.0,34.7041,34.7682,34.6491,34.7591,235053.0
2022-01-12 11:50:00,37.93,38.01,37.91,38.01,362921.0,34.7499,34.8232,34.7316,34.8232,362921.0
2022-01-12 12:00:00,38.01,38.01,37.96,37.98,193193.0,34.8232,34.8232,34.7774,34.7957,193193.0
2022-01-12 12:10:00,37.98,38.02,37.97,38.02,76540.0,34.7957,34.8324,34.7865,34.8324,76540.0
2022-01-12 12:20:00,38.02,38.02,37.94,37.95,118009.0,34.8324,34.8324,34.7591,34.7682,118009.0
2022-01-12 12:30:00,37.95,37.99,37.89,37.9,148181.0,34.7682,34.8049,34.7133,34.7224,148181.0
2022-01-12 12:40:00,37.9,37.94,37.89,37.9,51648.0,34.7224,34.7591,34.7133,34.7224,51648.0
2022-01-12 12:50:00,37.91,37.97,37.91,37.95,68241.0,34.7316,34.7865,34.7316,34.7682,68241.0
2022-01-12 13:00:00,37.95,37.99,37.95,37.96,67112.0,34.7682,34.8049,34.7682,34.7774,67112.0
2022-01-12 13:10:00,37.95,37.99,37.94,37.95,254557.0,34.7682,34.8049,34.7591,34.7682,254557.0
2022-01-12 13:20:00,37.95,37.97,37.9,37.91,26916.0,34.7682,34.7865,34.7224,34.7316,26916.0
2022-01-12 13:30:00,37.91,37.95,37.8,37.84,446002.0,34.7316,34.7682,34.6308,34.6674,446002.0
2022-01-12 13:40:00,37.84,37.9,37.83,37.9,158549.0,34.6674,34.7224,34.6583,34.7224,158549.0
2022-01-12 13:50:00,37.89,37.92,37.86,37.91,87722.0,34.7133,34.7407,34.6858,34.7316,87722.0
2022-01-12 14:00:00,37.91,37.92,37.81,37.81,141332.0,34.7316,34.7407,34.64,34.64,141332.0
2022-01-12 14:10:00,37.81,37.82,37.72,37.75,53378.0,34.64,34.6491,34.5575,34.585,53378.0
2022-01-12 14:20:00,37.74,37.77,37.72,37.75,35891.0,34.5758,34.6033,34.5575,34.585,35891.0
2022-01-12 14:30:00,37.76,37.77,37.72,37.73,40772.0,34.5942,34.6033,34.5575,34.5667,40772.0
2022-01-12 14:40:00,37.73,37.85,37.72,37.85,140417.0,34.5667,34.6766,34.5575,34.6766,140417.0
2022-01-12 14:50:00,37.86,37.88,37.84,37.85,143351.0,34.6858,34.7041,34.6674,34.6766,143351.0
2022-01-12 15:00:00,37.85,37.85,37.78,37.79,90343.0,34.6766,34.6766,34.6125,34.6216,90343.0
2022-01-12 15:10:00,37.8,37.88,37.8,37.85,50053.0,34.6308,34.7041,34.6308,34.6766,50053.0
2022-01-12 15:20:00,37.86,37.94,37.84,37.91,312971.0,34.6858,34.7591,34.6674,34.7316,312971.0
2022-01-12 15:30:00,37.91,37.92,37.84,37.85,127510.0,34.7316,34.7407,34.6674,34.6766,127510.0
2022-01-12 15:40:00,37.85,37.93,37.83,37.91,299298.0,34.6766,34.7499,34.6583,34.7316,299298.0
2022-01-12 15:50:00,37.91,38.02,37.91,38.01,685148.0,34.7316,34.8324,34.7316,34.8232,685148.0
2022-01-13 09:30:00,38.07,38.15,37.86,38.13,172012.0,34.8782,34.9515,34.6858,34.9331,172012.0
2022-01-13 09:40:00,38.14,38.18,37.99,38.04,60218.0,34.9423,34.9789,34.8049,34.8507,60218.0
2022-01-13 09:50:00,38.04,38.14,38.01,38.06,156667.0,34.8507,34.9423,34.8232,34.869,156667.0
2022-01-13 10:00:00,38.06,38.16,38.04,38.16,44308.0,34.869,34.9606,34.8507,34.9606,44308.0
2022-01-13 10:10:00,38.15,38.21,38.08,38.2,153626.0,34.9515,35.0064,34.8873,34.9973,153626.0
2022-01-13 10:20:00,38.2,38.24,38.15,38.23,48640.0,34.9973,35.0339,34.9515,35.0247,48640.0
2022-01-13 10:30:00,38.23,38.29,38.21,38.25,201062.0,35.0247,35.0797,35.0064,35.0431,201062.0
2022-01-13 10:40:00,38.25,38.29,38.22,38.28,146786.0,35.0431,35.0797,35.0156,35.0706,146786.0
2022-01-13 10:50:00,38.27,38.28,38.21,38.26,78753.0,35.0614,35.0706,35.0064,35.0522,78753.0
2022-01-13 11:00:00,38.26,38.29,38.24,38.27,109750.0,35.0522,35.0797,35.0339,35.0614,109750.0
2022-01-13 11:10:00,38.27,38.28,38.17,38.18,33952.0,35.0614,35.0706,34.9698,34.9789,33952.0
2022-01-13 11:20:00,38.18,38.25,38.17,38.25,38106.0,34.9789,35.0431,34.9698,35.0431,38106.0
2022-01-13 11:30:00,38.24,38.25,38.2,38.23,42857.0,35.0339,35.0431,34.9973,35.0247,42857.0
2022-01-13 11:40:00,38.24,38.29,38.22,38.27,134433.0,35.0339,35.0797,35.0156,35.0614,134433.0
2022-01-13 11:50:00,38.26,38.3,38.23,38.3,157263.0,35.0522,35.0889,35.0247,35.0889,157263.0
2022-01-13 12:00:00,38.3,38.35,38.28,38.29,112249.0,35.0889,35.1347,35.0706,35.0797,112249.0
2022-01-13 12:10:00,38.28,38.3,38.11,38.12,108779.0,35.0706,35.0889,34.9148,34.924,108779.0
2022-01-13 12:20:00,38.13,38.16,38.08,38.15,114531.0,34.9331,34.9606,34.8873,34.9515,114531.0
2022-01-13 12:30:00,38.15,38.26,38.11,38.26,102154.0,34.9515,35.0522,34.9148,35.0522,102154.0
2022-01-13 12:40:00,38.26,38.31,38.25,38.3,74278.0,35.0522,35.098,35.0431,35.0889,74278.0
2022-01-13 12:50:00,38.3,38.34,38.26,38.3,61522.0,35.0889,35.1255,35.0522,35.0889,61522.0
2022-01-13 13:00:00,38.3,38.39,38.29,38.36,75714.0,35.0889,35.1713,35.0797,35.1438,75714.0
2022-01-13 13:10:00,38.36,38.42,38.35,38.4,63445.0,35.1438,35.1988,35.1347,35.1805,63445.0
2022-01-13 13:20:00,38.41,38.43,38.38,38.42,69654.0,35.1897,35.208,35.1622,35.1988,69654.0
2022-01-13 13:30:00,38.43,38.45,38.34,38.34,97412.0,35.208,35.2263,35.1255,35.1255,97412.0
2022-01-13 13:40:00,38.34,38.35,38.27,38.29,83895.0,35.1255,35.1347,35.0614,35.0797,83895.0
2022-01-13 13:50:00,38.29,38.32,38.24,38.31,122437.0,35.0797,35.1072,35.0339,35.098,122437.0
2022-01-13 14:00:00,38.31,38.35,38.31,38.34,62773.0,35.098,35.1347,35.098,35.1255,62773.0
2022-01-13 14:10:00,38.34,38.37,38.28,38.3,80017.0,35.1255,35.153,35.0706,35.0889,80017.0
2022-01-13 14:20:00,38.3,38.32,38.23,38.31,130196.0,35.0889,35.1072,35.0247,35.098,130196.0
2022-01-13 14:30:00,38.31,38.33,38.28,38.3,103267.0,35.098,35.1164,35.0706,35.0889,103267.0
2022-01-13 14:40:00,38.31,38.33,38.29,38.3,117771.0,35.098,35.1164,35.0797,35.0889,117771.0
2022-01-13 14:50:00,38.3,38.33,38.29,38.3,60483.0,35.0889,35.1164,35.0797,35.0889,60483.0
2022-01-13 15:00:00,38.3,38.31,38.25,38.28,158077.0,35.0889,35.098,35.0431,35.0706,158077.0
2022-01-13 15:10:00,38.28,38.36,38.27,38.32,177414.0,35.0706,35.1438,35.0614,35.1072,177414.0
2022-01-13 15:20:00,38.32,38.35,38.29,38.34,200806.0,35.1072,35.1347,35.0797,35.1255,200806.0
2022-01-13 15:30:00,38.34,38.45,38.33,38.38,265308.0,35.1255,35.2263,35.1164,35.1622,265308.0
2022-01-13 15:40:00,38.38,38.39,38.29,38.36,380852.0,35.1622,35.1713,35.0797,35.1438,380852.0
2022-01-13 15:50:00,38.36,38.51,38.3,38.48,1648562.0,35.1438,35.2813,35.0889,35.2538,1648562.0
2022-01-14 09:30:00,38.46,38.49,38.17,38.27,137441.0,35.2355,35.2629,34.9698,35.0614,137441.0
2022-01-14 09:40:00,38.28,38.47,38.25,38.43,110276.0,35.0706,35.2446,35.0431,35.208,110276.0
2022-01-14 09:50:00,38.43,38.57,38.37,38.56,79471.0,35.208,35.3362,35.153,35.3271,79471.0
2022-01-14 10:00:00,38.56,38.61,38.53,38.58,133926.0,35.3271,35.3729,35.2996,35.3454,133926.0
2022-01-14 10:10:00,38.58,38.61,38.53,38.61,245686.0,35.3454,35.3729,35.2996,35.3729,245686.0
2022-01-14 10:20:00,38.61,38.65,38.53,38.61,101894.0,35.3729,35.4095,35.2996,35.3729,101894.0
2022-01-14 10:30:00,38.59,38.63,38.56,38.6,76759.0,35.3546,35.3912,35.3271,35.3637,76759.0
2022-01-14 10:40:00,38.6,38.66,38.58,38.62,133384.0,35.3637,35.4187,35.3454,35.382,133384.0
2022-01-14 10:50:00,38.61,38.78,38.59,38.78,103543.0,35.3729,35.5286,35.3546,35.5286,103543.0
2022-01-14 11:00:00,38.78,38.85,38.75,38.82,183826.0,35.5286,35.5928,35.5011,35.5653,183826.0
2022-01-14 11:10:00,38.82,38.83,38.76,38.82,137581.0,35.5653,35.5744,35.5103,35.5653,137581.0
2022-01-14 11:20:00,38.83,38.88,38.79,38.86,123801.0,35.5744,35.6202,35.5378,35.6019,123801.0
2022-01-14 11:30:00,38.86,38.9,38.81,38.84,141453.0,35.6019,35.6386,35.5561,35.5836,141453.0
2022-01-14 11:40:00,38.84,38.96,38.83,38.96,82492.0,35.5836,35.6935,35.5744,35.6935,82492.0
2022-01-14 11:50:00,38.96,39.02,38.95,38.98,116692.0,35.6935,35.7485,35.6844,35.7119,116692.0
2022-01-14 12:00:00,38.97,39.03,38.94,39.0,83194.0,35.7027,35.7577,35.6752,35.7302,83194.0
2022-01-14 12:10:00,38.99,39.03,38.94,38.94,100546.0,35.721,35.7577,35.6752,35.6752,100546.0
2022-01-14 12:20:00,38.95,38.97,38.92,38.96,121893.0,35.6844,35.7027,35.6569,35.6935,121893.0
2022-01-14 12:30:00,38.96,38.97,38.84,38.86,106106.0,35.6935,35.7027,35.5836,35.6019,106106.0
2022-01-14 12:40:00,38.85,38.85,38.78,38.78,82513.0,35.5928,35.5928,35.5286,35.5286,82513.0
2022-01-14 12:50:00,38.77,38.81,38.72,38.79,144201.0,35.5195,35.5561,35.4737,35.5378,144201.0
2022-01-14 13:00:00,38.79,38.87,38.79,38.86,157662.0,35.5378,35.6111,35.5378,35.6019,157662.0
2022-01-14 13:10:00,38.86,38.91,38.83,38.9,181496.0,35.6019,35.6477,35.5744,35.6386,181496.0
2022-01-14 13:20:00,38.9,38.95,38.88,38.95,95817.0,35.6386,35.6844,35.6202,35.6844,95817.0
2022-01-14 13:30:00,38.95,39.01,38.94,38.96,116839.0,35.6844,35.7393,35.6752,35.6935,116839.0
2022-01-14 13:40:00,38.96,39.03,38.95,38.98,92696.0,35.6935,35.7577,35.6844,35.7119,92696.0
2022-01-14 13:50:00,38.98,39.05,38.97,39.03,98497.0,35.7119,35.776,35.7027,35.7577,98497.0
2022-01-14 14:00:00,39.03,39.1,39.03,39.04,66831.0,35.7577,35.8218,35.7577,35.7668,66831.0
2022-01-14 14:10:00,39.04,39.11,39.03,39.08,101795.0,35.7668,35.831,35.7577,35.8035,101795.0
2022-01-14 14:20:00,39.08,39.12,39.06,39.09,112960.0,35.8035,35.8401,35.7852,35.8126,112960.0
2022-01-14 14:30:00,39.09,39.16,39.08,39.16,84516.0,35.8126,35.8768,35.8035,35.8768,84516.0
2022-01-14 14:40:00,39.15,39.16,39.05,39.06,159702.0,35.8676,35.8768,35.776,35.7852,159702.0
2022-01-14 14:50:00,39.06,39.11,39.05,39.07,78953.0,35.7852,35.831,35.776,35.7943,78953.0
2022-01-14 15:00:00,39.06,39.09,39.02,39.04,152932.0,35.7852,35.8126,35.7485,35.7668,152932.0
2022-01-14 15:10:00,39.04,39.11,39.04,39.09,124888.0,35.7668,35.831,35.7668,35.8126,124888.0
2022-01-14 15:20:00,39.09,39.13,39.03,39.04,242876.0,35.8126,35.8493,35.7577,35.7668,242876.0
2022-01-14 15:30:00,39.04,39.11,39.01,39.09,475338.0,35.7668,35.831,35.7393,35.8126,475338.0
2022-01-14 15:40:00,39.09,39.29,39.08,39.28,402370.0,35.8126,35.9959,35.8035,35.9867,402370.0
2022-01-14 15:50:00,39.28,39.35,39.24,39.28,1209276.0,35.9867,36.0508,35.9501,35.9867,1209276.0
2022-01-18 09:30:00,39.11,39.11,38.76,38.9,156286.0,35.831,35.831,35.5103,35.6386,156286.0
2022-01-18 09:40:00,38.89,38.93,38.76,38.8,168399.0,35.6294,35.6661,35.5103,35.547,168399.0
2022-01-18 09:50:00,38.79,38.86,38.74,38.79,126634.0,35.5378,35.6019,35.492,35.5378,126634.0
2022-01-18 10:00:00,38.78,38.78,38.57,38.59,232704.0,35.5286,35.5286,35.3362,35.3546,232704.0
2022-01-18 10:10:00,38.59,38.59,38.4,38.43,130587.0,35.3546,35.3546,35.1805,35.208,130587.0
2022-01-18 10:20:00,38.43,38.57,38.42,38.52,204195.0,35.208,35.3362,35.1988,35.2904,204195.0
2022-01-18 10:30:00,38.51,38.57,38.48,38.55,328226.0,35.2813,35.3362,35.2538,35.3179,328226.0
2022-01-18 10:40:00,38.54,38.56,38.34,38.34,309659.0,35.3088,35.3271,35.1255,35.1255,309659.0
2022-01-18 10:50:00,38.35,38.43,38.32,38.39,98881.0,35.1347,35.208,35.1072,35.1713,98881.0
2022-01-18 11:00:00,38.38,38.39,38.25,38.29,104447.0,35.1622,35.1713,35.0431,35.0797,104447.0
2022-01-18 11:10:00,38.28,38.37,38.25,38.35,128790.0,35.0706,35.153,35.0431,35.1347,128790.0
2022-01-18 11:20:00,38.36,38.39,38.33,38.36,70472.0,35.1438,35.1713,35.1164,35.1438,70472.0
2022-01-18 11:30:00,38.35,38.37,38.26,38.31,127888.0,35.1347,35.153,35.0522,35.098,127888.0
2022-01-18 11:40:00,38.31,38.33,38.18,38.21,127975.0,35.098,35.1164,34.9789,35.0064,127975.0
2022-01-18 11:50:00,38.2,38.26,38.19,38.2,50646.0,34.9973,35.0522,34.9881,34.9973,50646.0
2022-01-18 12:00:00,38.21,38.22,38.02,38.03,172848.0,35.0064,35.0156,34.8324,34.8415,172848.0
2022-01-18 12:10:00,38.02,38.18,38.01,38.18,187750.0,34.8324,34.9789,34.8232,34.9789,187750.0
2022-01-18 12:20:00,38.18,38.18,38.12,38.18,86149.0,34.9789,34.9789,34.924,34.9789,86149.0
2022-01-18 12:30:00,38.18,38.25,38.17,38.2,51493.0,34.9789,35.0431,34.9698,34.9973,51493.0
2022-01-18 12:40:00,38.21,38.23,38.12,38.12,53295.0,35.0064,35.0247,34.924,34.924,53295.0
2022-01-18 12:50:00,38.12,38.17,38.1,38.14,77725.0,34.924,34.9698,34.9056,34.9423,77725.0
2022-01-18 13:00:00,38.13,38.2,38.13,38.2,69939.0,34.9331,34.9973,34.9331,34.9973,69939.0
2022-01-18 13:10:00,38.2,38.3,38.19,38.26,60802.0,34.9973,35.0889,34.9881,35.0522,60802.0
2022-01-18 13:20:00,38.26,38.28,38.2,38.25,47745.0,35.0522,35.0706,34.9973,35.0431,47745.0
2022-01-18 13:30:00,38.25,38.29,38.24,38.29,64140.0,35.0431,35.0797,35.0339,35.0797,64140.0
2022-01-18 13:40:00,38.29,38.32,38.25,38.3,40143.0,35.0797,35.1072,35.0431,35.0889,40143.0
2022-01-18 13:50:00,38.31,38.36,38.29,38.35,41049.0,35.098,35.1438,35.0797,35.1347,41049.0
2022-01-18 14:00:00,38.34,38.37,38.32,38.36,40096.0,35.1255,35.153,35.1072,35.1438,40096.0
2022-01-18 14:10:00,38.36,38.37,38.33,38.33,48215.0,35.1438,35.153,35.1164,35.1164,48215.0
2022-01-18 14:20:00,38.34,38.36,38.3,38.33,46302.0,35.1255,35.1438,35.0889,35.1164,46302.0
2022-01-18 14:30:00,38.33,38.44,38.32,38.41,104626.0,35.1164,35.2171,35.1072,35.1897,104626.0
2022-01-18 14:40:00,38.41,38.46,38.41,38.43,90912.0,35.1897,35.2355,35.1897,35.208,90912.0
2022-01-18 14:50:00,38.43,38.47,38.41,38.41,63595.0,35.208,35.2446,35.1897,35.1897,63595.0
2022-01-18 15:00:00,38.42,38.42,38.33,38.34,110265.0,35.1988,35.1988,35.1164,35.1255,110265.0
2022-01-18 15:10:00,38.34,38.35,38.28,38.29,167638.0,35.1255,35.1347,35.0706,35.0797,167638.0
2022-01-18 15:20:00,38.29,38.3,38.25,38.27,126853.0,35.0797,35.0889,35.0431,35.0614,126853.0
2022-01-18 15:30:00,38.27,38.33,38.27,38.3,283137.0,35.0614,35.1164,35.0614,35.0889,283137.0
2022-01-18 15:40:00,38.3,38.31,38.24,38.29,260071.0,35.0889,35.098,35.0339,35.0797,260071.0
2022-01-18 15:50:00,38.28,38.29,38.06,38.15,966929.0,35.0706,35.0797,34.869,34.9515,966929.0
2022-01-19 09:30:00,38.23,38.34,38.07,38.24,96860.0,35.0247,35.1255,34.8782,35.0339,96860.0
2022-01-19 09:40:00,38.25,38.29,38.15,38.22,64646.0,35.0431,35.0797,34.9515,35.0156,64646.0
2022-01-19 09:50:00,38.22,38.22,38.08,38.15,74358.0,35.0156,35.0156,34.8873,34.9515,74358.0
2022-01-19 10:00:00,38.15,38.16,37.98,38.07,74536.0,34.9515,34.9606,34.7957,34.8782,74536.0
2022-01-19 10:10:00,38.06,38.11,38.02,38.05,50578.0,34.869,34.9148,34.8324,34.8598,50578.0
2022-01-19 10:20:00,38.05,38.09,38.0,38.05,53050.0,34.8598,34.8965,34.814,34.8598,53050.0
2022-01-19 10:30:00,38.06,38.11,38.02,38.09,72557.0,34.869,34.9148,34.8324,34.8965,72557.0
2022-01-19 10:40:00,38.1,38.17,38.08,38.15,72871.0,34.9056,34.9698,34.8873,34.9515,72871.0
2022-01-19 10:50:00,38.14,38.19,38.13,38.16,78084.0,34.9423,34.9881,34.9331,34.9606,78084.0
2022-01-19 11:00:00,38.16,38.18,38.11,38.11,34444.0,34.9606,34.9789,34.9148,34.9148,34444.0
2022-01-19 11:10:00,38.11,38.18,38.07,38.16,75638.0,34.9148,34.9789,34.8782,34.9606,75638.0
2022-01-19 11:20:00,38.16,38.18,38.11,38.16,226817.0,34.9606,34.9789,34.9148,34.9606,226817.0
2022-01-19 11:30:00,38.16,38.18,38.11,38.18,84881.0,34.9606,34.9789,34.9148,34.9789,84881.0
2022-01-19 11:40:00,38.17,38.33,38.17,38.31,52435.0,34.9698,35.1164,34.9698,35.098,52435.0
2022-01-19 11:50:00,38.31,38.35,38.28,38.34,45062.0,35.098,35.1347,35.0706,35.1255,45062.0
2022-01-19 12:00:00,38.34,38.39,38.33,38.39,34132.0,35.1255,35.1713,35.1164,35.1713,34132.0
2022-01-19 12:10:00,38.38,38.46,38.38,38.4,50587.0,35.1622,35.2355,35.1622,35.1805,50587.0
2022-01-19 12:20:00,38.4,38.48,38.4,38.47,159063.0,35.1805,35.2538,35.1805,35.2446,159063.0
2022-01-19 12:30:00,38.47,38.49,38.47,38.48,87458.0,35.2446,35.2629,35.2446,35.2538,87458.0
2022-01-19 12:40:00,38.49,38.59,38.48,38.56,174381.0,35.2629,35.3546,35.2538,35.3271,174381.0
2022-01-19 12:50:00,38.56,38.58,38.5,38.58,53158.0,35.3271,35.3454,35.2721,35.3454,53158.0
2022-01-19 13:00:00,38.58,38.61,38.55,38.55,57383.0,35.3454,35.3729,35.3179,35.3179,57383.0
2022-01-19 13:10:00,38.55,38.56,38.49,38.5,35415.0,35.3179,35.3271,35.2629,35.2721,35415.0
2022-01-19 13:20:00,38.5,38.5,38.45,38.45,74954.0,35.2721,35.2721,35.2263,35.2263,74954.0
2022-01-19 13:30:00,38.45,38.46,38.4,38.4,25987.0,35.2263,35.2355,35.1805,35.1805,25987.0
2022-01-19 13:40:00,38.41,38.46,38.4,38.42,38605.0,35.1897,35.2355,35.1805,35.1988,38605.0
2022-01-19 13:50:00,38.43,38.49,38.41,38.44,99082.0,35.208,35.2629,35.1897,35.2171,99082.0
2022-01-19 14:00:00,38.44,38.47,38.38,38.4,65374.0,35.2171,35.2446,35.1622,35.1805,65374.0
2022-01-19 14:10:00,38.4,38.41,38.35,38.37,33802.0,35.1805,35.1897,35.1347,35.153,33802.0
2022-01-19 14:20:00,38.37,38.4,38.35,38.4,63358.0,35.153,35.1805,35.1347,35.1805,63358.0
2022-01-19 14:30:00,38.4,38.45,38.34,38.41,186155.0,35.1805,35.2263,35.1255,35.1897,186155.0
2022-01-19 14:40:00,38.42,38.54,38.42,38.49,159582.0,35.1988,35.3088,35.1988,35.2629,159582.0
2022-01-19 14:50:00,38.49,38.54,38.49,38.5,123860.0,35.2629,35.3088,35.2629,35.2721,123860.0
2022-01-19 15:00:00,38.5,38.52,38.49,38.5,97949.0,35.2721,35.2904,35.2629,35.2721,97949.0
2022-01-19 15:10:00,38.49,38.53,38.45,38.46,139823.0,35.2629,35.2996,35.2263,35.2355,139823.0
2022-01-19 15:20:00,38.45,38.5,38.42,38.43,75706.0,35.2263,35.2721,35.1988,35.208,75706.0
2022-01-19 15:30:00,38.42,38.45,38.38,38.41,96239.0,35.1988,35.2263,35.1622,35.1897,96239.0
2022-01-19 15:40:00,38.41,38.44,38.4,38.41,120654.0,35.1897,35.2171,35.1805,35.1897,120654.0
2022-01-19 15:50:00,38.41,38.43,38.36,38.38,557214.0,35.1897,35.208,35.1438,35.1622,557214.0
2022-01-20 09:30:00,38.39,38.54,38.32,38.46,142720.0,35.1713,35.3088,35.1072,35.2355,142720.0
2022-01-20 09:40:00,38.47,38.58,38.46,38.54,96647.0,35.2446,35.3454,35.2355,35.3088,96647.0
2022-01-20 09:50:00,38.54,38.62,38.52,38.58,166856.0,35.3088,35.382,35.2904,35.3454,166856.0
2022-01-20 10:00:00,38.59,38.66,38.54,38.62,103455.0,35.3546,35.4187,35.3088,35.382,103455.0
2022-01-20 10:10:00,38.62,38.63,38.39,38.41,171741.0,35.382,35.3912,35.1713,35.1897,171741.0
2022-01-20 10:20:00,38.4,38.43,38.37,38.4,64204.0,35.1805,35.208,35.153,35.1805,64204.0
2022-01-20 10:30:00,38.39,38.46,38.37,38.4,73383.0,35.1713,35.2355,35.153,35.1805,73383.0
2022-01-20 10:40:00,38.4,38.44,38.37,38.44,50544.0,35.1805,35.2171,35.153,35.2171,50544.0
2022-01-20 10:50:00,38.44,38.48,38.43,38.47,35799.0,35.2171,35.2538,35.208,35.2446,35799.0
2022-01-20 11:00:00,38.46,38.5,38.44,38.48,61816.0,35.2355,35.2721,35.2171,35.2538,61816.0
2022-01-20 11:10:00,38.48,38.51,38.42,38.47,71229.0,35.2538,35.2813,35.1988,35.2446,71229.0
2022-01-20 11:20:00,38.46,38.49,38.39,38.41,66389.0,35.2355,35.2629,35.1713,35.1897,66389.0
2022-01-20 11:30:00,38.41,38.45,38.38,38.4,91254.0,35.1897,35.2263,35.1622,35.1805,91254.0
2022-01-20 11:40:00,38.39,38.43,38.37,38.4,103136.0,35.1713,35.208,35.153,35.1805,103136.0
2022-01-20 11:50:00,38.39,38.44,38.39,38.41,44263.0,35.1713,35.2171,35.1713,35.1897,44263.0
2022-01-20 12:00:00,38.42,38.43,38.38,38.39,60965.0,35.1988,35.208,35.1622,35.1713,60965.0
2022-01-20 12:10:00,38.39,38.4,38.36,38.36,101863.0,35.1713,35.1805,35.1438,35.1438,101863.0
2022-01-20 12:20:00,38.36,38.37,38.32,38.36,40559.0,35.1438,35.153,35.1072,35.1438,40559.0
2022-01-20 12:30:00,38.37,38.39,38.32,38.36,36891.0,35.153,35.1713,35.1072,35.1438,36891.0
2022-01-20 12:40:00,38.36,38.38,38.31,38.33,46070.0,35.1438,35.1622,35.098,35.1164,46070.0
2022-01-20 12:50:00,38.33,38.35,38.29,38.32,53115.0,35.1164,35.1347,35.0797,35.1072,53115.0
2022-01-20 13:00:00,38.33,38.33,38.25,38.27,52487.0,35.1164,35.1164,35.0431,35.0614,52487.0
2022-01-20 13:10:00,38.27,38.33,38.27,38.3,57101.0,35.0614,35.1164,35.0614,35.0889,57101.0
2022-01-20 13:20:00,38.3,38.33,38.29,38.3,47178.0,35.0889,35.1164,35.0797,35.0889,47178.0
2022-01-20 13:30:00,38.3,38.36,38.3,38.36,40397.0,35.0889,35.1438,35.0889,35.1438,40397.0
2022-01-20 13:40:00,38.35,38.38,38.34,38.35,49895.0,35.1347,35.1622,35.1255,35.1347,49895.0
2022-01-20 13:50:00,38.35,38.35,38.28,38.28,40664.0,35.1347,35.1347,35.0706,35.0706,40664.0
2022-01-20 14:00:00,38.29,38.4,38.28,38.39,45152.0,35.0797,35.1805,35.0706,35.1713,45152.0
2022-01-20 14:10:00,38.38,38.39,38.29,38.34,49095.0,35.1622,35.1713,35.0797,35.1255,49095.0
2022-01-20 14:20:00,38.34,38.35,38.27,38.29,59287.0,35.1255,35.1347,35.0614,35.0797,59287.0
2022-01-20 14:30:00,38.29,38.31,38.24,38.27,67985.0,35.0797,35.098,35.0339,35.0614,67985.0
2022-01-20 14:40:00,38.26,38.27,38.23,38.26,39085.0,35.0522,35.0614,35.0247,35.0522,39085.0
2022-01-20 14:50:00,38.27,38.29,38.25,38.27,64238.0,35.0614,35.0797,35.0431,35.0614,64238.0
2022-01-20 15:00:00,38.27,38.29,38.2,38.21,94326.0,35.0614,35.0797,34.9973,35.0064,94326.0
2022-01-20 15:10:00,38.21,38.23,38.12,38.23,169987.0,35.0064,35.0247,34.924,35.0247,169987.0
2022-01-20 15:20:00,38.23,38.23,38.17,38.19,104391.0,35.0247,35.0247,34.9698,34.9881,104391.0
2022-01-20 15:30:00,38.18,38.24,38.12,38.18,141110.0,34.9789,35.0339,34.924,34.9789,141110.0
2022-01-20 15:40:00,38.18,38.22,38.15,38.16,210370.0,34.9789,35.0156,34.9515,34.9606,210370.0
2022-01-20 15:50:00,38.16,38.22,38.08,38.11,544891.0,34.9606,35.0156,34.8873,34.9148,544891.0
2022-01-21 09:30:00,38.29,38.37,38.06,38.24,214665.0,35.0797,35.153,34.869,35.0339,214665.0
2022-01-21 09:40:00,38.25,38.38,38.22,38.37,166668.0,35.0431,35.1622,35.0156,35.153,166668.0
2022-01-21 09:50:00,38.38,38.51,38.37,38.45,145553.0,35.1622,35.2813,35.153,35.2263,145553.0
2022-01-21 10:00:00,38.46,38.5,38.33,38.5,193542.0,35.2355,35.2721,35.1164,35.2721,193542.0
2022-01-21 10:10:00,38.5,38.52,38.44,38.5,239926.0,35.2721,35.2904,35.2171,35.2721,239926.0
2022-01-21 10:20:00,38.5,38.62,38.5,38.51,368817.0,35.2721,35.382,35.2721,35.2813,368817.0
2022-01-21 10:30:00,38.52,38.71,38.5,38.61,323436.0,35.2904,35.4645,35.2721,35.3729,323436.0
2022-01-21 10:40:00,38.59,38.61,38.52,38.6,88373.0,35.3546,35.3729,35.2904,35.3637,88373.0
2022-01-21 10:50:00,38.58,38.71,38.58,38.71,87549.0,35.3454,35.4645,35.3454,35.4645,87549.0
2022-01-21 11:00:00,38.71,38.71,38.6,38.67,125488.0,35.4645,35.4645,35.3637,35.4279,125488.0
2022-01-21 11:10:00,38.68,38.68,38.58,38.59,67383.0,35.437,35.437,35.3454,35.3546,67383.0
2022-01-21 11:20:00,38.59,38.62,38.51,38.53,73208.0,35.3546,35.382,35.2813,35.2996,73208.0
2022-01-21 11:30:00,38.53,38.53,38.39,38.41,80746.0,35.2996,35.2996,35.1713,35.1897,80746.0
2022-01-21 11:40:00,38.41,38.42,38.32,38.37,100173.0,35.1897,35.1988,35.1072,35.153,100173.0
2022-01-21 11:50:00,38.37,38.4,38.31,38.39,124920.0,35.153,35.1805,35.098,35.1713,124920.0
2022-01-21 12:00:00,38.39,38.39,38.29,38.32,61030.0,35.1713,35.1713,35.0797,35.1072,61030.0
2022-01-21 12:10:00,38.32,38.35,38.26,38.32,88243.0,35.1072,35.1347,35.0522,35.1072,88243.0
2022-01-21 12:20:00,38.32,38.38,38.29,38.3,50654.0,35.1072,35.1622,35.0797,35.0889,50654.0
2022-01-21 12:30:00,38.3,38.32,38.21,38.27,53855.0,35.0889,35.1072,35.0064,35.0614,53855.0
2022-01-21 12:40:00,38.27,38.29,38.22,38.23,43675.0,35.0614,35.0797,35.0156,35.0247,43675.0
2022-01-21 12:50:00,38.23,38.25,38.19,38.22,36936.0,35.0247,35.0431,34.9881,35.0156,36936.0
2022-01-21 13:00:00,38.23,38.27,38.2,38.22,35537.0,35.0247,35.0614,34.9973,35.0156,35537.0
2022-01-21 13:10:00,38.22,38.32,38.21,38.26,59640.0,35.0156,35.1072,35.0064,35.0522,59640.0
2022-01-21 13:20:00,38.25,38.25,38.18,38.23,59537.0,35.0431,35.0431,34.9789,35.0247,59537.0
2022-01-21 13:30:00,38.23,38.29,38.21,38.27,46731.0,35.0247,35.0797,35.0064,35.0614,46731.0
2022-01-21 13:40:00,38.27,38.28,38.16,38.18,100126.0,35.0614,35.0706,34.9606,34.9789,100126.0
2022-01-21 13:50:00,38.18,38.19,38.03,38.04,67943.0,34.9789,34.9881,34.8415,34.8507,67943.0
2022-01-21 14:00:00,38.05,38.09,38.0,38.0,81233.0,34.8598,34.8965,34.814,34.814,81233.0
2022-01-21 14:10:00,38.0,38.04,37.98,38.0,57125.0,34.814,34.8507,34.7957,34.814,57125.0
2022-01-21 14:20:00,38.0,38.05,37.97,37.98,63268.0,34.814,34.8598,34.7865,34.7957,63268.0
2022-01-21 14:30:00,37.98,38.06,37.98,38.02,84725.0,34.7957,34.869,34.7957,34.8324,84725.0
2022-01-21 14:40:00,38.02,38.08,38.01,38.05,46428.0,34.8324,34.8873,34.8232,34.8598,46428.0
2022-01-21 14:50:00,38.05,38.05,37.94,37.97,53388.0,34.8598,34.8598,34.7591,34.7865,53388.0
2022-01-21 15:00:00,37.97,37.99,37.92,37.95,70909.0,34.7865,34.8049,34.7407,34.7682,70909.0
2022-01-21 15:10:00,37.95,38.0,37.91,37.96,68507.0,34.7682,34.814,34.7316,34.7774,68507.0
2022-01-21 15:20:00,37.97,37.99,37.84,37.9,163331.0,34.7865,34.8049,34.6674,34.7224,163331.0
2022-01-21 15:30:00,37.9,37.95,37.86,37.88,118414.0,34.7224,34.7682,34.6858,34.7041,118414.0
2022-01-21 15:40:00,37.88,37.97,37.85,37.92,158285.0,34.7041,34.7865,34.6766,34.7407,158285.0
2022-01-21 15:50:00,37.91,37.93,37.8,37.83,585571.0,34.7316,34.7499,34.6308,34.6583,585571.0
2022-01-24 09:30:00,38.08,38.18,37.86,37.88,262034.0,34.8873,34.9789,34.6858,34.7041,262034.0
2022-01-24 09:40:00,37.89,37.92,37.75,37.77,180053.0,34.7133,34.7407,34.585,34.6033,180053.0
2022-01-24 09:50:00,37.76,38.05,37.74,37.99,232745.0,34.5942,34.8598,34.5758,34.8049,232745.0
2022-01-24 10:00:00,38.0,38.01,37.84,37.87,184685.0,34.814,34.8232,34.6674,34.6949,184685.0
2022-01-24 10:10:00,37.87,37.91,37.75,37.89,167704.0,34.6949,34.7316,34.585,34.7133,167704.0
2022-01-24 10:20:00,37.89,38.11,37.85,38.06,146155.0,34.7133,34.9148,34.6766,34.869,146155.0
2022-01-24 10:30:00,38.05,38.07,37.94,38.04,136955.0,34.8598,34.8782,34.7591,34.8507,136955.0
2022-01-24 10:40:00,38.03,38.14,38.01,38.09,124780.0,34.8415,34.9423,34.8232,34.8965,124780.0
2022-01-24 10:50:00,38.08,38.13,38.03,38.05,216809.0,34.8873,34.9331,34.8415,34.8598,216809.0
2022-01-24 11:00:00,38.04,38.09,37.93,37.94,120602.0,34.8507,34.8965,34.7499,34.7591,120602.0
2022-01-24 11:10:00,37.95,38.02,37.89,38.02,110886.0,34.7682,34.8324,34.7133,34.8324,110886.0
2022-01-24 11:20:00,38.01,38.06,37.97,38.03,141716.0,34.8232,34.869,34.7865,34.8415,141716.0
2022-01-24 11:30:00,38.03,38.04,37.89,37.91,124026.0,34.8415,34.8507,34.7133,34.7316,124026.0
2022-01-24 11:40:00,37.91,37.93,37.71,37.72,101625.0,34.7316,34.7499,34.5483,34.5575,101625.0
2022-01-24 11:50:00,37.72,37.96,37.71,37.96,109123.0,34.5575,34.7774,34.5483,34.7774,109123.0
2022-01-24 12:00:00,37.95,38.02,37.9,37.93,115753.0,34.7682,34.8324,34.7224,34.7499,115753.0
2022-01-24 12:10:00,37.93,37.95,37.84,37.86,128938.0,34.7499,34.7682,34.6674,34.6858,128938.0
2022-01-24 12:20:00,37.85,37.93,37.83,37.92,240597.0,34.6766,34.7499,34.6583,34.7407,240597.0
2022-01-24 12:30:00,37.91,37.94,37.73,37.79,169065.0,34.7316,34.7591,34.5667,34.6216,169065.0
2022-01-24 12:40:00,37.78,37.88,37.73,37.85,209360.0,34.6125,34.7041,34.5667,34.6766,209360.0
2022-01-24 12:50:00,37.85,37.97,37.81,37.83,143293.0,34.6766,34.7865,34.64,34.6583,143293.0
2022-01-24 13:00:00,37.83,37.9,37.72,37.87,157803.0,34.6583,34.7224,34.5575,34.6949,157803.0
2022-01-24 13:10:00,37.87,37.89,37.8,37.86,114561.0,34.6949,34.7133,34.6308,34.6858,114561.0
2022-01-24 13:20:00,37.86,37.86,37.64,37.65,154504.0,34.6858,34.6858,34.4842,34.4934,154504.0
2022-01-24 13:30:00,37.66,37.68,37.57,37.58,103155.0,34.5025,34.5209,34.4201,34.4292,103155.0
2022-01-24 13:40:00,37.59,37.6,37.47,37.58,81114.0,34.4384,34.4476,34.3285,34.4292,81114.0
2022-01-24 13:50:00,37.59,37.78,37.58,37.76,120393.0,34.4384,34.6125,34.4292,34.5942,120393.0
2022-01-24 14:00:00,37.76,37.85,37.75,37.76,93438.0,34.5942,34.6766,34.585,34.5942,93438.0
2022-01-24 14:10:00,37.76,37.78,37.49,37.49,130376.0,34.5942,34.6125,34.3468,34.3468,130376.0
2022-01-24 14:20:00,37.49,37.54,37.37,37.41,118083.0,34.3468,34.3926,34.2368,34.2735,118083.0
2022-01-24 14:30:00,37.41,37.6,37.41,37.5,134346.0,34.2735,34.4476,34.2735,34.356,134346.0
2022-01-24 14:40:00,37.5,37.57,37.46,37.54,70713.0,34.356,34.4201,34.3193,34.3926,70713.0
2022-01-24 14:50:00,37.54,37.7,37.52,37.7,69231.0,34.3926,34.5392,34.3743,34.5392,69231.0
2022-01-24 15:00:00,37.7,37.84,37.69,37.82,128020.0,34.5392,34.6674,34.53,34.6491,128020.0
2022-01-24 15:10:00,37.82,37.91,37.81,37.87,184751.0,34.6491,34.7316,34.64,34.6949,184751.0
2022-01-24 15:20:00,37.87,37.94,37.86,37.87,224253.0,34.6949,34.7591,34.6858,34.6949,224253.0
2022-01-24 15:30:00,37.86,38.06,37.83,37.97,293116.0,34.6858,34.869,34.6583,34.7865,293116.0
2022-01-24 15:40:00,37.96,38.02,37.86,38.01,424629.0,34.7774,34.8324,34.6858,34.8232,424629.0
2022-01-24 15:50:00,38.01,38.28,38.0,38.18,1724209.0,34.8232,35.0706,34.814,34.9789,1724209.0
2022-01-25 09:30:00,37.94,37.97,37.68,37.87,150589.0,34.7591,34.7865,34.5209,34.6949,150589.0
2022-01-25 09:40:00,37.86,37.91,37.75,37.76,132782.0,34.6858,34.7316,34.585,34.5942,132782.0
2022-01-25 09:50:00,37.74,37.74,37.62,37.65,72620.0,34.5758,34.5758,34.4659,34.4934,72620.0
2022-01-25 10:00:00,37.64,37.65,37.48,37.52,110314.0,34.4842,34.4934,34.3376,34.3743,110314.0
2022-01-25 10:10:00,37.51,37.55,37.43,37.51,119823.0,34.3651,34.4018,34.2918,34.3651,119823.0
2022-01-25 10:20:00,37.53,37.79,37.53,37.77,144085.0,34.3834,34.6216,34.3834,34.6033,144085.0
2022-01-25 10:30:00,37.77,37.87,37.77,37.79,75299.0,34.6033,34.6949,34.6033,34.6216,75299.0
2022-01-25 10:40:00,37.79,37.93,37.78,37.92,69315.0,34.6216,34.7499,34.6125,34.7407,69315.0
2022-01-25 10:50:00,37.93,37.99,37.86,37.88,60864.0,34.7499,34.8049,34.6858,34.7041,60864.0
2022-01-25 11:00:00,37.88,37.92,37.74,37.76,45922.0,34.7041,34.7407,34.5758,34.5942,45922.0
2022-01-25 11:10:00,37.77,37.81,37.63,37.72,51216.0,34.6033,34.64,34.4751,34.5575,51216.0
2022-01-25 11:20:00,37.72,37.84,37.69,37.82,46328.0,34.5575,34.6674,34.53,34.6491,46328.0
2022-01-25 11:30:00,37.81,37.83,37.69,37.72,54644.0,34.64,34.6583,34.53,34.5575,54644.0
2022-01-25 11:40:00,37.73,37.74,37.69,37.73,48809.0,34.5667,34.5758,34.53,34.5667,48809.0
2022-01-25 11:50:00,37.72,37.77,37.59,37.62,109326.0,34.5575,34.6033,34.4384,34.4659,109326.0
2022-01-25 12:00:00,37.62,37.8,37.61,37.79,86311.0,34.4659,34.6308,34.4567,34.6216,86311.0
2022-01-25 12:10:00,37.8,37.84,37.73,37.82,84936.0,34.6308,34.6674,34.5667,34.6491,84936.0
2022-01-25 12:20:00,37.81,37.88,37.8,37.84,70474.0,34.64,34.7041,34.6308,34.6674,70474.0
2022-01-25 12:30:00,37.84,37.89,37.8,37.84,91029.0,34.6674,34.7133,34.6308,34.6674,91029.0
2022-01-25 12:40:00,37.84,37.87,37.79,37.82,77730.0,34.6674,34.6949,34.6216,34.6491,77730.0
2022-01-25 12:50:00,37.82,37.82,37.74,37.79,78147.0,34.6491,34.6491,34.5758,34.6216,78147.0
2022-01-25 13:00:00,37.78,37.83,37.78,37.82,84218.0,34.6125,34.6583,34.6125,34.6491,84218.0
2022-01-25 13:10:00,37.82,37.88,37.81,37.83,43153.0,34.6491,34.7041,34.64,34.6583,43153.0
2022-01-25 13:20:00,37.82,38.02,37.81,38.0,74178.0,34.6491,34.8324,34.64,34.814,74178.0
2022-01-25 13:30:00,38.0,38.05,37.99,38.0,49355.0,34.814,34.8598,34.8049,34.814,49355.0
2022-01-25 13:40:00,38.01,38.06,37.97,38.06,77026.0,34.8232,34.869,34.7865,34.869,77026.0
2022-01-25 13:50:00,38.06,38.12,38.06,38.12,73175.0,34.869,34.924,34.869,34.924,73175.0
2022-01-25 14:00:00,38.11,38.11,38.05,38.06,91834.0,34.9148,34.9148,34.8598,34.869,91834.0
2022-01-25 14:10:00,38.05,38.14,38.05,38.11,138199.0,34.8598,34.9423,34.8598,34.9148,138199.0
2022-01-25 14:20:00,38.12,38.2,38.11,38.2,166091.0,34.924,34.9973,34.9148,34.9973,166091.0
2022-01-25 14:30:00,38.2,38.23,38.15,38.21,140949.0,34.9973,35.0247,34.9515,35.0064,140949.0
2022-01-25 14:40:00,38.21,38.28,38.19,38.26,96460.0,35.0064,35.0706,34.9881,35.0522,96460.0
2022-01-25 14:50:00,38.27,38.38,38.26,38.37,143722.0,35.0614,35.1622,35.0522,35.153,143722.0
2022-01-25 15:00:00,38.38,38.41,38.25,38.26,216188.0,35.1622,35.1897,35.0431,35.0522,216188.0
2022-01-25 15:10:00,38.25,38.3,38.19,38.3,92773.0,35.0431,35.0889,34.9881,35.0889,92773.0
2022-01-25 15:20:00,38.3,38.3,38.15,38.16,206986.0,35.0889,35.0889,34.9515,34.9606,206986.0
2022-01-25 15:30:00,38.16,38.2,38.07,38.18,215802.0,34.9606,34.9973,34.8782,34.9789,215802.0
2022-01-25 15:40:00,38.18,38.26,38.17,38.19,277465.0,34.9789,35.0522,34.9698,34.9881,277465.0
2022-01-25 15:50:00,38.19,38.24,38.05,38.07,948842.0,34.9881,35.0339,34.8598,34.8782,948842.0
2022-01-26 09:30:00,37.62,37.84,37.55,37.77,197473.0,34.4659,34.6674,34.4018,34.6033,197473.0
2022-01-26 09:40:00,37.77,38.11,37.76,38.08,153214.0,34.6033,34.9148,34.5942,34.8873,153214.0
2022-01-26 09:50:00,38.08,38.08,37.92,37.97,75882.0,34.8873,34.8873,34.7407,34.7865,75882.0
2022-01-26 10:00:00,37.98,38.11,37.95,38.09,59504.0,34.7957,34.9148,34.7682,34.8965,59504.0
2022-01-26 10:10:00,38.09,38.12,38.01,38.09,86220.0,34.8965,34.924,34.8232,34.8965,86220.0
2022-01-26 10:20:00,38.09,38.14,37.98,37.99,100298.0,34.8965,34.9423,34.7957,34.8049,100298.0
2022-01-26 10:30:00,38.0,38.06,37.95,38.0,106118.0,34.814,34.869,34.7682,34.814,106118.0
2022-01-26 10:40:00,38.0,38.01,37.87,37.89,89701.0,34.814,34.8232,34.6949,34.7133,89701.0
2022-01-26 10:50:00,37.89,38.06,37.88,38.05,75167.0,34.7133,34.869,34.7041,34.8598,75167.0
2022-01-26 11:00:00,38.06,38.1,37.98,38.08,80730.0,34.869,34.9056,34.7957,34.8873,80730.0
2022-01-26 11:10:00,38.08,38.1,38.02,38.02,82991.0,34.8873,34.9056,34.8324,34.8324,82991.0
2022-01-26 11:20:00,38.02,38.07,37.99,38.05,65076.0,34.8324,34.8782,34.8049,34.8598,65076.0
2022-01-26 11:30:00,38.05,38.07,37.96,37.98,75451.0,34.8598,34.8782,34.7774,34.7957,75451.0
2022-01-26 11:40:00,37.97,37.99,37.93,37.94,82376.0,34.7865,34.8049,34.7499,34.7591,82376.0
2022-01-26 11:50:00,37.94,37.99,37.86,37.98,64892.0,34.7591,34.8049,34.6858,34.7957,64892.0
2022-01-26 12:00:00,37.98,37.99,37.92,37.95,40999.0,34.7957,34.8049,34.7407,34.7682,40999.0
2022-01-26 12:10:00,37.95,37.96,37.9,37.93,90958.0,34.7682,34.7774,34.7224,34.7499,90958.0
2022-01-26 12:20:00,37.93,37.93,37.88,37.91,66820.0,34.7499,34.7499,34.7041,34.7316,66820.0
2022-01-26 12:30:00,37.91,37.91,37.86,37.87,43927.0,34.7316,34.7316,34.6858,34.6949,43927.0
2022-01-26 12:40:00,37.87,37.9,37.84,37.86,68366.0,34.6949,34.7224,34.6674,34.6858,68366.0
2022-01-26 12:50:00,37.86,37.9,37.85,37.9,61969.0,34.6858,34.7224,34.6766,34.7224,61969.0
2022-01-26 13:00:00,37.89,37.9,37.81,37.84,73734.0,34.7133,34.7224,34.64,34.6674,73734.0
2022-01-26 13:10:00,37.84,37.88,37.84,37.84,49589.0,34.6674,34.7041,34.6674,34.6674,49589.0
2022-01-26 13:20:00,37.84,37.86,37.81,37.86,58049.0,34.6674,34.6858,34.64,34.6858,58049.0
2022-01-26 13:30:00,37.85,37.87,37.83,37.86,73902.0,34.6766,34.6949,34.6583,34.6858,73902.0
2022-01-26 13:40:00,37.86,37.9,37.85,37.89,43653.0,34.6858,34.7224,34.6766,34.7133,43653.0
2022-01-26 13:50:00,37.89,37.9,37.86,37.88,68926.0,34.7133,34.7224,34.6858,34.7041,68926.0
2022-01-26 14:00:00,37.88,38.0,37.8,37.8,159906.0,34.7041,34.814,34.6308,34.6308,159906.0
2022-01-26 14:10:00,37.81,37.84,37.66,37.75,168047.0,34.64,34.6674,34.5025,34.585,168047.0
2022-01-26 14:20:00,37.75,37.84,37.68,37.81,107334.0,34.585,34.6674,34.5209,34.64,107334.0
2022-01-26 14:30:00,37.8,37.84,37.61,37.8,155552.0,34.6308,34.6674,34.4567,34.6308,155552.0
2022-01-26 14:40:00,37.82,37.82,37.38,37.45,226544.0,34.6491,34.6491,34.246,34.3101,226544.0
2022-01-26 14:50:00,37.44,37.6,37.44,37.55,160650.0,34.301,34.4476,34.301,34.4018,160650.0
2022-01-26 15:00:00,37.54,37.55,37.27,37.27,178639.0,34.3926,34.4018,34.1452,34.1452,178639.0
2022-01-26 15:10:00,37.27,37.39,37.21,37.23,182099.0,34.1452,34.2552,34.0903,34.1086,182099.0
2022-01-26 15:20:00,37.24,37.31,37.17,37.3,173197.0,34.1177,34.1819,34.0536,34.1727,173197.0
2022-01-26 15:30:00,37.3,37.45,37.28,37.36,186185.0,34.1727,34.3101,34.1544,34.2277,186185.0
2022-01-26 15:40:00,37.36,37.47,37.31,37.35,295042.0,34.2277,34.3285,34.1819,34.2185,295042.0
2022-01-26 15:50:00,37.36,37.48,37.25,37.4,1218888.0,34.2277,34.3376,34.1269,34.2643,1218888.0
2022-01-27 09:30:00,37.41,37.91,37.41,37.89,148663.0,34.2735,34.7316,34.2735,34.7133,148663.0
2022-01-27 09:40:00,37.9,38.05,37.89,38.03,111099.0,34.7224,34.8598,34.7133,34.8415,111099.0
2022-01-27 09:50:00,38.03,38.2,37.98,38.2,116573.0,34.8415,34.9973,34.7957,34.9973,116573.0
2022-01-27 10:00:00,38.21,38.26,38.07,38.26,85420.0,35.0064,35.0522,34.8782,35.0522,85420.0
2022-01-27 10:10:00,38.26,38.29,38.19,38.25,54496.0,35.0522,35.0797,34.9881,35.0431,54496.0
2022-01-27 10:20:00,38.25,38.31,38.21,38.21,86848.0,35.0431,35.098,35.0064,35.0064,86848.0
2022-01-27 10:30:00,38.2,38.26,38.14,38.19,89151.0,34.9973,35.0522,34.9423,34.9881,89151.0
2022-01-27 10:40:00,38.18,38.37,38.17,38.34,62548.0,34.9789,35.153,34.9698,35.1255,62548.0
2022-01-27 10:50:00,38.33,38.48,38.27,38.45,293856.0,35.1164,35.2538,35.0614,35.2263,293856.0
2022-01-27 11:00:00,38.46,38.52,38.42,38.42,110853.0,35.2355,35.2904,35.1988,35.1988,110853.0
2022-01-27 11:10:00,38.43,38.48,38.34,38.39,81394.0,35.208,35.2538,35.1255,35.1713,81394.0
2022-01-27 11:20:00,38.38,38.46,38.34,38.37,71465.0,35.1622,35.2355,35.1255,35.153,71465.0
2022-01-27 11:30:00,38.37,38.4,38.33,38.37,52636.0,35.153,35.1805,35.1164,35.153,52636.0
2022-01-27 11:40:00,38.38,38.42,38.35,38.35,52151.0,35.1622,35.1988,35.1347,35.1347,52151.0
2022-01-27 11:50:00,38.35,38.41,38.29,38.4,91047.0,35.1347,35.1897,35.0797,35.1805,91047.0
2022-01-27 12:00:00,38.4,38.41,38.28,38.31,59183.0,35.1805,35.1897,35.0706,35.098,59183.0
2022-01-27 12:10:00,38.31,38.32,38.16,38.18,139524.0,35.098,35.1072,34.9606,34.9789,139524.0
2022-01-27 12:20:00,38.18,38.2,38.0,38.03,99131.0,34.9789,34.9973,34.814,34.8415,99131.0
2022-01-27 12:30:00,38.04,38.06,37.85,37.89,130574.0,34.8507,34.869,34.6766,34.7133,130574.0
2022-01-27 12:40:00,37.89,37.91,37.76,37.77,87028.0,34.7133,34.7316,34.5942,34.6033,87028.0
2022-01-27 12:50:00,37.78,37.93,37.78,37.88,110996.0,34.6125,34.7499,34.6125,34.7041,110996.0
2022-01-27 13:00:00,37.88,37.91,37.76,37.78,138845.0,34.7041,34.7316,34.5942,34.6125,138845.0
2022-01-27 13:10:00,37.78,37.85,37.77,37.79,71671.0,34.6125,34.6766,34.6033,34.6216,71671.0
2022-01-27 13:20:00,37.79,37.8,37.68,37.7,77286.0,34.6216,34.6308,34.5209,34.5392,77286.0
2022-01-27 13:30:00,37.7,37.76,37.67,37.71,68029.0,34.5392,34.5942,34.5117,34.5483,68029.0
2022-01-27 13:40:00,37.72,37.79,37.69,37.76,83212.0,34.5575,34.6216,34.53,34.5942,83212.0
2022-01-27 13:50:00,37.75,37.79,37.69,37.76,83751.0,34.585,34.6216,34.53,34.5942,83751.0
2022-01-27 14:00:00,37.75,37.9,37.75,37.86,98783.0,34.585,34.7224,34.585,34.6858,98783.0
2022-01-27 14:10:00,37.86,37.88,37.66,37.66,99672.0,34.6858,34.7041,34.5025,34.5025,99672.0
2022-01-27 14:20:00,37.67,37.69,37.62,37.65,89699.0,34.5117,34.53,34.4659,34.4934,89699.0
2022-01-27 14:30:00,37.65,37.69,37.6,37.64,91385.0,34.4934,34.53,34.4476,34.4842,91385.0
2022-01-27 14:40:00,37.64,37.74,37.64,37.67,64479.0,34.4842,34.5758,34.4842,34.5117,64479.0
2022-01-27 14:50:00,37.66,37.68,37.55,37.58,64614.0,34.5025,34.5209,34.4018,34.4292,64614.0
2022-01-27 15:00:00,37.59,37.66,37.58,37.58,62797.0,34.4384,34.5025,34.4292,34.4292,62797.0
2022-01-27 15:10:00,37.58,37.59,37.42,37.52,78418.0,34.4292,34.4384,34.2827,34.3743,78418.0
2022-01-27 15:20:00,37.53,37.67,37.5,37.64,79321.0,34.3834,34.5117,34.356,34.4842,79321.0
2022-01-27 15:30:00,37.64,37.7,37.55,37.55,102839.0,34.4842,34.5392,34.4018,34.4018,102839.0
2022-01-27 15:40:00,37.55,37.77,37.54,37.66,196601.0,34.4018,34.6033,34.3926,34.5025,196601.0
2022-01-27 15:50:00,37.67,37.69,37.59,37.59,372301.0,34.5117,34.53,34.4384,34.4384,372301.0
2022-01-28 09:30:00,37.31,37.34,37.06,37.12,109259.0,34.1819,34.2094,33.9528,34.0078,109259.0
2022-01-28 09:40:00,37.13,37.36,37.11,37.35,161621.0,34.017,34.2277,33.9986,34.2185,161621.0
2022-01-28 09:50:00,37.36,37.41,37.2,37.35,154177.0,34.2277,34.2735,34.0811,34.2185,154177.0
2022-01-28 10:00:00,37.35,37.37,37.22,37.32,90625.0,34.2185,34.2368,34.0994,34.191,90625.0
2022-01-28 10:10:00,37.31,37.38,37.29,37.32,97627.0,34.1819,34.246,34.1636,34.191,97627.0
2022-01-28 10:20:00,37.32,37.37,37.29,37.36,65959.0,34.191,34.2368,34.1636,34.2277,65959.0
2022-01-28 10:30:00,37.36,37.36,37.24,37.3,128895.0,34.2277,34.2277,34.1177,34.1727,128895.0
2022-01-28 10:40:00,37.3,37.37,37.19,37.37,96714.0,34.1727,34.2368,34.0719,34.2368,96714.0
2022-01-28 10:50:00,37.38,37.38,37.27,37.36,85794.0,34.246,34.246,34.1452,34.2277,85794.0
2022-01-28 11:00:00,37.36,37.37,37.23,37.23,91588.0,34.2277,34.2368,34.1086,34.1086,91588.0
2022-01-28 11:10:00,37.24,37.37,37.23,37.36,176594.0,34.1177,34.2368,34.1086,34.2277,176594.0
2022-01-28 11:20:00,37.36,37.37,37.29,37.3,165531.0,34.2277,34.2368,34.1636,34.1727,165531.0
2022-01-28 11:30:00,37.3,37.37,37.29,37.34,204722.0,34.1727,34.2368,34.1636,34.2094,204722.0
2022-01-28 11:40:00,37.34,37.37,37.31,37.35,115543.0,34.2094,34.2368,34.1819,34.2185,115543.0
2022-01-28 11:50:00,37.36,37.38,37.3,37.37,113349.0,34.2277,34.246,34.1727,34.2368,113349.0
2022-01-28 12:00:00,37.38,37.44,37.34,37.41,106891.0,34.246,34.301,34.2094,34.2735,106891.0
2022-01-28 12:10:00,37.41,37.43,37.36,37.4,149848.0,34.2735,34.2918,34.2277,34.2643,149848.0
2022-01-28 12:20:00,37.4,37.41,37.33,37.34,185074.0,34.2643,34.2735,34.2002,34.2094,185074.0
2022-01-28 12:30:00,37.34,37.38,37.33,37.34,90038.0,34.2094,34.246,34.2002,34.2094,90038.0
2022-01-28 12:40:00,37.34,37.37,37.24,37.27,91890.0,34.2094,34.2368,34.1177,34.1452,91890.0
2022-01-28 12:50:00,37.27,37.32,37.21,37.3,63751.0,34.1452,34.191,34.0903,34.1727,63751.0
2022-01-28 13:00:00,37.31,37.4,37.31,37.39,109011.0,34.1819,34.2643,34.1819,34.2552,109011.0
2022-01-28 13:10:00,37.39,37.4,37.36,37.4,62370.0,34.2552,34.2643,34.2277,34.2643,62370.0
2022-01-28 13:20:00,37.39,37.39,37.33,37.36,140009.0,34.2552,34.2552,34.2002,34.2277,140009.0
2022-01-28 13:30:00,37.36,37.43,37.35,37.43,93944.0,34.2277,34.2918,34.2185,34.2918,93944.0
2022-01-28 13:40:00,37.43,37.44,37.4,37.43,89238.0,34.2918,34.301,34.2643,34.2918,89238.0
2022-01-28 13:50:00,37.44,37.44,37.38,37.39,131959.0,34.301,34.301,34.246,34.2552,131959.0
2022-01-28 14:00:00,37.39,37.44,37.34,37.36,87215.0,34.2552,34.301,34.2094,34.2277,87215.0
2022-01-28 14:10:00,37.35,37.37,37.26,37.32,63132.0,34.2185,34.2368,34.1361,34.191,63132.0
2022-01-28 14:20:00,37.32,37.32,37.18,37.21,105085.0,34.191,34.191,34.0628,34.0903,105085.0
2022-01-28 14:30:00,37.22,37.25,37.17,37.25,67848.0,34.0994,34.1269,34.0536,34.1269,67848.0
2022-01-28 14:40:00,37.25,37.39,37.24,37.29,218550.0,34.1269,34.2552,34.1177,34.1636,218550.0
2022-01-28 14:50:00,37.29,37.41,37.28,37.36,243046.0,34.1636,34.2735,34.1544,34.2277,243046.0
2022-01-28 15:00:00,37.36,37.43,37.35,37.41,225072.0,34.2277,34.2918,34.2185,34.2735,225072.0
2022-01-28 15:10:00,37.41,37.42,37.32,37.36,189171.0,34.2735,34.2827,34.191,34.2277,189171.0
2022-01-28 15:20:00,37.36,37.43,37.35,37.43,145712.0,34.2277,34.2918,34.2185,34.2918,145712.0
2022-01-28 15:30:00,37.43,37.56,37.38,37.5,274125.0,34.2918,34.4109,34.246,34.356,274125.0
2022-01-28 15:40:00,37.5,37.54,37.48,37.52,474255.0,34.356,34.3926,34.3376,34.3743,474255.0
2022-01-28 15:50:00,37.53,37.67,37.53,37.63,1399516.0,34.3834,34.5117,34.3834,34.4751,1399516.0
2022-01-31 09:30:00,37.32,37.48,37.31,37.43,232743.0,34.191,34.3376,34.1819,34.2918,232743.0
2022-01-31 09:40:00,37.42,37.61,37.42,37.55,152218.0,34.2827,34.4567,34.2827,34.4018,152218.0
2022-01-31 09:50:00,37.55,37.69,37.52,37.69,162893.0,34.4018,34.53,34.3743,34.53,162893.0
2022-01-31 10:00:00,37.69,37.81,37.66,37.75,109492.0,34.53,34.64,34.5025,34.585,109492.0
2022-01-31 10:10:00,37.75,37.84,37.72,37.82,175011.0,34.585,34.6674,34.5575,34.6491,175011.0
2022-01-31 10:20:00,37.82,37.85,37.78,37.83,106886.0,34.6491,34.6766,34.6125,34.6583,106886.0
2022-01-31 10:30:00,37.83,37.84,37.69,37.7,143682.0,34.6583,34.6674,34.53,34.5392,143682.0
2022-01-31 10:40:00,37.7,37.75,37.65,37.65,115448.0,34.5392,34.585,34.4934,34.4934,115448.0
2022-01-31 10:50:00,37.66,37.73,37.62,37.63,88661.0,34.5025,34.5667,34.4659,34.4751,88661.0
2022-01-31 11:00:00,37.63,37.66,37.56,37.61,143462.0,34.4751,34.5025,34.4109,34.4567,143462.0
2022-01-31 11:10:00,37.61,37.67,37.57,37.66,92487.0,34.4567,34.5117,34.4201,34.5025,92487.0
2022-01-31 11:20:00,37.66,37.77,37.66,37.76,165831.0,34.5025,34.6033,34.5025,34.5942,165831.0
2022-01-31 11:30:00,37.76,37.83,37.72,37.83,267958.0,34.5942,34.6583,34.5575,34.6583,267958.0
2022-01-31 11:40:00,37.83,37.86,37.79,37.85,151733.0,34.6583,34.6858,34.6216,34.6766,151733.0
2022-01-31 11:50:00,37.86,37.88,37.85,37.87,133772.0,34.6858,34.7041,34.6766,34.6949,133772.0
2022-01-31 12:00:00,37.87,37.87,37.84,37.86,197550.0,34.6949,34.6949,34.6674,34.6858,197550.0
2022-01-31 12:10:00,37.86,37.95,37.85,37.92,118150.0,34.6858,34.7682,34.6766,34.7407,118150.0
2022-01-31 12:20:00,37.92,37.93,37.9,37.92,178794.0,34.7407,34.7499,34.7224,34.7407,178794.0
2022-01-31 12:30:00,37.91,37.98,37.91,37.98,80489.0,34.7316,34.7957,34.7316,34.7957,80489.0
2022-01-31 12:40:00,37.98,38.0,37.91,37.95,139859.0,34.7957,34.814,34.7316,34.7682,139859.0
2022-01-31 12:50:00,37.95,38.0,37.94,37.96,118591.0,34.7682,34.814,34.7591,34.7774,118591.0
2022-01-31 13:00:00,37.95,37.99,37.93,37.98,108551.0,34.7682,34.8049,34.7499,34.7957,108551.0
2022-01-31 13:10:00,37.98,38.0,37.96,37.97,110035.0,34.7957,34.814,34.7774,34.7865,110035.0
2022-01-31 13:20:00,37.97,37.98,37.95,37.96,119329.0,34.7865,34.7957,34.7682,34.7774,119329.0
2022-01-31 13:30:00,37.95,38.02,37.93,37.99,131088.0,34.7682,34.8324,34.7499,34.8049,131088.0
2022-01-31 13:40:00,37.99,38.02,37.97,37.98,81582.0,34.8049,34.8324,34.7865,34.7957,81582.0
2022-01-31 13:50:00,37.98,37.99,37.93,37.99,82687.0,34.7957,34.8049,34.7499,34.8049,82687.0
2022-01-31 14:00:00,38.0,38.06,37.99,38.05,74146.0,34.814,34.869,34.8049,34.8598,74146.0
2022-01-31 14:10:00,38.05,38.06,37.98,37.98,107811.0,34.8598,34.869,34.7957,34.7957,107811.0
2022-01-31 14:20:00,37.98,37.99,37.95,37.95,83307.0,34.7957,34.8049,34.7682,34.7682,83307.0
2022-01-31 14:30:00,37.95,37.98,37.94,37.97,79253.0,34.7682,34.7957,34.7591,34.7865,79253.0
2022-01-31 14:40:00,37.96,37.98,37.9,37.92,94782.0,34.7774,34.7957,34.7224,34.7407,94782.0
2022-01-31 14:50:00,37.91,37.95,37.91,37.91,106090.0,34.7316,34.7682,34.7316,34.7316,106090.0
2022-01-31 15:00:00,37.91,37.92,37.86,37.86,101886.0,34.7316,34.7407,34.6858,34.6858,101886.0
2022-01-31 15:10:00,37.87,37.87,37.81,37.84,134829.0,34.6949,34.6949,34.64,34.6674,134829.0
2022-01-31 15:20:00,37.84,37.9,37.83,37.88,128990.0,34.6674,34.7224,34.6583,34.7041,128990.0
2022-01-31 15:30:00,37.87,37.93,37.84,37.91,180250.0,34.6949,34.7499,34.6674,34.7316,180250.0
2022-01-31 15:40:00,37.91,37.96,37.89,37.95,173277.0,34.7316,34.7774,34.7133,34.7682,173277.0
2022-01-31 15:50:00,37.96,38.08,37.93,37.94,1260707.0,34.7774,34.8873,34.7499,34.7591,1260707.0
2022-02-01 09:30:00,37.99,38.0,37.58,37.75,255786.0,34.8049,34.814,34.4292,34.585,255786.0
2022-02-01 09:40:00,37.76,37.82,37.67,37.72,161220.0,34.5942,34.6491,34.5117,34.5575,161220.0
2022-02-01 09:50:00,37.71,37.74,37.63,37.64,58041.0,34.5483,34.5758,34.4751,34.4842,58041.0
2022-02-01 10:00:00,37.64,37.64,37.47,37.58,145486.0,34.4842,34.4842,34.3285,34.4292,145486.0
2022-02-01 10:10:00,37.59,37.6,37.5,37.52,83465.0,34.4384,34.4476,34.356,34.3743,83465.0
2022-02-01 10:20:00,37.52,37.65,37.52,37.59,121861.0,34.3743,34.4934,34.3743,34.4384,121861.0
2022-02-01 10:30:00,37.59,37.69,37.57,37.65,139141.0,34.4384,34.53,34.4201,34.4934,139141.0
2022-02-01 10:40:00,37.66,37.67,37.59,37.65,81158.0,34.5025,34.5117,34.4384,34.4934,81158.0
2022-02-01 10:50:00,37.65,37.72,37.65,37.72,86406.0,34.4934,34.5575,34.4934,34.5575,86406.0
2022-02-01 11:00:00,37.71,37.74,37.64,37.67,51251.0,34.5483,34.5758,34.4842,34.5117,51251.0
2022-02-01 11:10:00,37.66,37.69,37.63,37.69,59965.0,34.5025,34.53,34.4751,34.53,59965.0
2022-02-01 11:20:00,37.68,37.73,37.65,37.66,72615.0,34.5209,34.5667,34.4934,34.5025,72615.0
2022-02-01 11:30:00,37.66,37.73,37.64,37.69,71702.0,34.5025,34.5667,34.4842,34.53,71702.0
2022-02-01 11:40:00,37.7,37.71,37.65,37.67,112262.0,34.5392,34.5483,34.4934,34.5117,112262.0
2022-02-01 11:50:00,37.67,37.74,37.66,37.72,57090.0,34.5117,34.5758,34.5025,34.5575,57090.0
2022-02-01 12:00:00,37.71,37.85,37.69,37.84,76428.0,34.5483,34.6766,34.53,34.6674,76428.0
2022-02-01 12:10:00,37.84,37.85,37.79,37.8,97624.0,34.6674,34.6766,34.6216,34.6308,97624.0
2022-02-01 12:20:00,37.8,37.81,37.76,37.77,74348.0,34.6308,34.64,34.5942,34.6033,74348.0
2022-02-01 12:30:00,37.77,37.77,37.72,37.75,50820.0,34.6033,34.6033,34.5575,34.585,50820.0
2022-02-01 12:40:00,37.75,37.76,37.72,37.74,62820.0,34.585,34.5942,34.5575,34.5758,62820.0
2022-02-01 12:50:00,37.75,37.75,37.71,37.75,47168.0,34.585,34.585,34.5483,34.585,47168.0
2022-02-01 13:00:00,37.75,37.77,37.71,37.74,50697.0,34.585,34.6033,34.5483,34.5758,50697.0
2022-02-01 13:10:00,37.75,37.83,37.75,37.82,87111.0,34.585,34.6583,34.585,34.6491,87111.0
2022-02-01 13:20:00,37.81,37.82,37.78,37.8,72847.0,34.64,34.6491,34.6125,34.6308,72847.0
2022-02-01 13:30:00,37.8,37.82,37.78,37.82,64342.0,34.6308,34.6491,34.6125,34.6491,64342.0
2022-02-01 13:40:00,37.82,37.93,37.81,37.92,82507.0,34.6491,34.7499,34.64,34.7407,82507.0
2022-02-01 13:50:00,37.91,37.94,37.88,37.93,87686.0,34.7316,34.7591,34.7041,34.7499,87686.0
2022-02-01 14:00:00,37.93,37.95,37.89,37.95,153554.0,34.7499,34.7682,34.7133,34.7682,153554.0
2022-02-01 14:10:00,37.95,37.96,37.92,37.94,63357.0,34.7682,34.7774,34.7407,34.7591,63357.0
2022-02-01 14:20:00,37.93,37.96,37.9,37.96,79054.0,34.7499,34.7774,34.7224,34.7774,79054.0
2022-02-01 14:30:00,37.97,37.97,37.93,37.94,56610.0,34.7865,34.7865,34.7499,34.7591,56610.0
2022-02-01 14:40:00,37.94,37.96,37.93,37.93,72892.0,34.7591,34.7774,34.7499,34.7499,72892.0
2022-02-01 14:50:00,37.93,38.03,37.93,38.01,101895.0,34.7499,34.8415,34.7499,34.8232,101895.0
2022-02-01 15:00:00,38.01,38.08,38.01,38.07,66417.0,34.8232,34.8873,34.8232,34.8782,66417.0
2022-02-01 15:10:00,38.07,38.1,38.04,38.06,200384.0,34.8782,34.9056,34.8507,34.869,200384.0
2022-02-01 15:20:00,38.06,38.19,38.06,38.16,153647.0,34.869,34.9881,34.869,34.9606,153647.0
2022-02-01 15:30:00,38.16,38.19,38.11,38.12,170748.0,34.9606,34.9881,34.9148,34.924,170748.0
2022-02-01 15:40:00,38.12,38.17,38.11,38.15,166531.0,34.924,34.9698,34.9148,34.9515,166531.0
2022-02-01 15:50:00,38.15,38.19,38.12,38.15,696146.0,34.9515,34.9881,34.924,34.9515,696146.0
2022-02-02 09:30:00,38.3,38.52,38.17,38.51,182132.0,35.0889,35.2904,34.9698,35.2813,182132.0
2022-02-02 09:40:00,38.52,38.62,38.45,38.58,205495.0,35.2904,35.382,35.2263,35.3454,205495.0
2022-02-02 09:50:00,38.58,38.58,38.37,38.4,81717.0,35.3454,35.3454,35.153,35.1805,81717.0
2022-02-02 10:00:00,38.4,38.45,38.3,38.4,116746.0,35.1805,35.2263,35.0889,35.1805,116746.0
2022-02-02 10:10:00,38.39,38.4,38.28,38.35,110018.0,35.1713,35.1805,35.0706,35.1347,110018.0
2022-02-02 10:20:00,38.34,38.41,38.33,38.34,63089.0,35.1255,35.1897,35.1164,35.1255,63089.0
2022-02-02 10:30:00,38.33,38.4,38.32,38.38,69057.0,35.1164,35.1805,35.1072,35.1622,69057.0
2022-02-02 10:40:00,38.37,38.41,38.33,38.36,40617.0,35.153,35.1897,35.1164,35.1438,40617.0
2022-02-02 10:50:00,38.36,38.36,38.3,38.35,33676.0,35.1438,35.1438,35.0889,35.1347,33676.0
2022-02-02 11:00:00,38.36,38.41,38.35,38.4,59957.0,35.1438,35.1897,35.1347,35.1805,59957.0
2022-02-02 11:10:00,38.4,38.43,38.39,38.4,55814.0,35.1805,35.208,35.1713,35.1805,55814.0
2022-02-02 11:20:00,38.4,38.44,38.39,38.42,47962.0,35.1805,35.2171,35.1713,35.1988,47962.0
2022-02-02 11:30:00,38.41,38.41,38.36,38.41,33934.0,35.1897,35.1897,35.1438,35.1897,33934.0
2022-02-02 11:40:00,38.41,38.51,38.4,38.49,57998.0,35.1897,35.2813,35.1805,35.2629,57998.0
2022-02-02 11:50:00,38.49,38.49,38.34,38.38,87170.0,35.2629,35.2629,35.1255,35.1622,87170.0
2022-02-02 12:00:00,38.36,38.4,38.36,38.4,19875.0,35.1438,35.1805,35.1438,35.1805,19875.0
2022-02-02 12:10:00,38.39,38.41,38.37,38.38,39425.0,35.1713,35.1897,35.153,35.1622,39425.0
2022-02-02 12:20:00,38.38,38.41,38.36,38.39,55474.0,35.1622,35.1897,35.1438,35.1713,55474.0
2022-02-02 12:30:00,38.39,38.42,38.37,38.41,46064.0,35.1713,35.1988,35.153,35.1897,46064.0
2022-02-02 12:40:00,38.42,38.46,38.4,38.44,50894.0,35.1988,35.2355,35.1805,35.2171,50894.0
2022-02-02 12:50:00,38.43,38.46,38.41,38.45,24216.0,35.208,35.2355,35.1897,35.2263,24216.0
2022-02-02 13:00:00,38.46,38.5,38.46,38.48,63421.0,35.2355,35.2721,35.2355,35.2538,63421.0
2022-02-02 13:10:00,38.47,38.48,38.41,38.43,41146.0,35.2446,35.2538,35.1897,35.208,41146.0
2022-02-02 13:20:00,38.42,38.45,38.4,38.45,58511.0,35.1988,35.2263,35.1805,35.2263,58511.0
2022-02-02 13:30:00,38.45,38.5,38.44,38.5,28747.0,35.2263,35.2721,35.2171,35.2721,28747.0
2022-02-02 13:40:00,38.5,38.54,38.48,38.52,60062.0,35.2721,35.3088,35.2538,35.2904,60062.0
2022-02-02 13:50:00,38.53,38.6,38.51,38.57,78748.0,35.2996,35.3637,35.2813,35.3362,78748.0
2022-02-02 14:00:00,38.58,38.62,38.56,38.62,63119.0,35.3454,35.382,35.3271,35.382,63119.0
2022-02-02 14:10:00,38.61,38.64,38.58,38.63,100125.0,35.3729,35.4004,35.3454,35.3912,100125.0
2022-02-02 14:20:00,38.63,38.68,38.62,38.66,107562.0,35.3912,35.437,35.382,35.4187,107562.0
2022-02-02 14:30:00,38.67,38.69,38.65,38.68,74294.0,35.4279,35.4462,35.4095,35.437,74294.0
2022-02-02 14:40:00,38.68,38.74,38.68,38.73,84529.0,35.437,35.492,35.437,35.4828,84529.0
2022-02-02 14:50:00,38.74,38.8,38.73,38.77,121917.0,35.492,35.547,35.4828,35.5195,121917.0
2022-02-02 15:00:00,38.77,38.82,38.76,38.8,129442.0,35.5195,35.5653,35.5103,35.547,129442.0
2022-02-02 15:10:00,38.8,38.86,38.79,38.86,262530.0,35.547,35.6019,35.5378,35.6019,262530.0
2022-02-02 15:20:00,38.86,38.89,38.81,38.84,239036.0,35.6019,35.6294,35.5561,35.5836,239036.0
2022-02-02 15:30:00,38.85,38.85,38.74,38.77,299153.0,35.5928,35.5928,35.492,35.5195,299153.0
2022-02-02 15:40:00,38.77,38.8,38.76,38.79,185796.0,35.5195,35.547,35.5103,35.5378,185796.0
2022-02-02 15:50:00,38.79,38.83,38.75,38.77,680320.0,35.5378,35.5744,35.5011,35.5195,680320.0
2022-02-03 09:30:00,38.74,39.05,38.47,38.51,195828.0,35.492,35.776,35.2446,35.2813,195828.0
2022-02-03 09:40:00,38.51,38.59,38.42,38.46,109355.0,35.2813,35.3546,35.1988,35.2355,109355.0
2022-02-03 09:50:00,38.46,38.61,38.46,38.6,58649.0,35.2355,35.3729,35.2355,35.3637,58649.0
2022-02-03 10:00:00,38.58,38.63,38.51,38.6,144499.0,35.3454,35.3912,35.2813,35.3637,144499.0
2022-02-03 10:10:00,38.61,38.66,38.52,38.52,106291.0,35.3729,35.4187,35.2904,35.2904,106291.0
2022-02-03 10:20:00,38.52,38.64,38.52,38.59,99294.0,35.2904,35.4004,35.2904,35.3546,99294.0
2022-02-03 10:30:00,38.6,38.64,38.57,38.61,69739.0,35.3637,35.4004,35.3362,35.3729,69739.0
2022-02-03 10:40:00,38.62,38.71,38.62,38.63,135585.0,35.382,35.4645,35.382,35.3912,135585.0
2022-02-03 10:50:00,38.64,38.64,38.55,38.57,112448.0,35.4004,35.4004,35.3179,35.3362,112448.0
2022-02-03 11:00:00,38.58,38.66,38.58,38.63,62369.0,35.3454,35.4187,35.3454,35.3912,62369.0
2022-02-03 11:10:00,38.63,38.67,38.61,38.66,40266.0,35.3912,35.4279,35.3729,35.4187,40266.0
2022-02-03 11:20:00,38.66,38.68,38.62,38.65,97600.0,35.4187,35.437,35.382,35.4095,97600.0
2022-02-03 11:30:00,38.65,38.72,38.64,38.68,53188.0,35.4095,35.4737,35.4004,35.437,53188.0
2022-02-03 11:40:00,38.67,38.77,38.64,38.75,121366.0,35.4279,35.5195,35.4004,35.5011,121366.0
2022-02-03 11:50:00,38.76,38.8,38.69,38.7,87227.0,35.5103,35.547,35.4462,35.4553,87227.0
2022-02-03 12:00:00,38.7,38.78,38.69,38.77,126431.0,35.4553,35.5286,35.4462,35.5195,126431.0
2022-02-03 12:10:00,38.77,38.83,38.75,38.76,102722.0,35.5195,35.5744,35.5011,35.5103,102722.0
2022-02-03 12:20:00,38.76,38.87,38.75,38.85,111682.0,35.5103,35.6111,35.5011,35.5928,111682.0
2022-02-03 12:30:00,38.86,38.89,38.81,38.83,90412.0,35.6019,35.6294,35.5561,35.5744,90412.0
2022-02-03 12:40:00,38.82,38.85,38.76,38.77,116419.0,35.5653,35.5928,35.5103,35.5195,116419.0
2022-02-03 12:50:00,38.77,38.79,38.73,38.78,64036.0,35.5195,35.5378,35.4828,35.5286,64036.0
2022-02-03 13:00:00,38.77,38.8,38.73,38.77,83610.0,35.5195,35.547,35.4828,35.5195,83610.0
2022-02-03 13:10:00,38.77,38.83,38.74,38.82,63014.0,35.5195,35.5744,35.492,35.5653,63014.0
2022-02-03 13:20:00,38.82,38.83,38.74,38.74,41740.0,35.5653,35.5744,35.492,35.492,41740.0
2022-02-03 13:30:00,38.74,38.76,38.69,38.75,82003.0,35.492,35.5103,35.4462,35.5011,82003.0
2022-02-03 13:40:00,38.75,38.79,38.74,38.77,130108.0,35.5011,35.5378,35.492,35.5195,130108.0
2022-02-03 13:50:00,38.77,38.81,38.75,38.81,68526.0,35.5195,35.5561,35.5011,35.5561,68526.0
2022-02-03 14:00:00,38.8,38.86,38.8,38.82,112519.0,35.547,35.6019,35.547,35.5653,112519.0
2022-02-03 14:10:00,38.82,38.83,38.79,38.83,73712.0,35.5653,35.5744,35.5378,35.5744,73712.0
2022-02-03 14:20:00,38.82,38.85,38.79,38.8,106350.0,35.5653,35.5928,35.5378,35.547,106350.0
2022-02-03 14:30:00,38.8,38.83,38.79,38.8,114488.0,35.547,35.5744,35.5378,35.547,114488.0
2022-02-03 14:40:00,38.8,38.81,38.73,38.77,84796.0,35.547,35.5561,35.4828,35.5195,84796.0
2022-02-03 14:50:00,38.78,38.8,38.76,38.77,111615.0,35.5286,35.547,35.5103,35.5195,111615.0
2022-02-03 15:00:00,38.78,38.79,38.75,38.77,143605.0,35.5286,35.5378,35.5011,35.5195,143605.0
2022-02-03 15:10:00,38.77,38.86,38.77,38.8,171813.0,35.5195,35.6019,35.5195,35.547,171813.0
2022-02-03 15:20:00,38.81,38.86,38.79,38.86,148526.0,35.5561,35.6019,35.5378,35.6019,148526.0
2022-02-03 15:30:00,38.86,38.88,38.79,38.8,168882.0,35.6019,35.6202,35.5378,35.547,168882.0
2022-02-03 15:40:00,38.8,38.83,38.77,38.8,272950.0,35.547,35.5744,35.5195,35.547,272950.0
2022-02-03 15:50:00,38.79,38.79,38.68,38.75,829837.0,35.5378,35.5378,35.437,35.5011,829837.0
2022-02-04 09:30:00,38.38,38.56,38.25,38.48,124428.0,35.1622,35.3271,35.0431,35.2538,124428.0
2022-02-04 09:40:00,38.49,38.65,38.39,38.39,180120.0,35.2629,35.4095,35.1713,35.1713,180120.0
2022-02-04 09:50:00,38.38,38.43,38.33,38.38,86686.0,35.1622,35.208,35.1164,35.1622,86686.0
2022-02-04 10:00:00,38.38,38.38,38.18,38.19,125248.0,35.1622,35.1622,34.9789,34.9881,125248.0
2022-02-04 10:10:00,38.19,38.28,38.11,38.19,85745.0,34.9881,35.0706,34.9148,34.9881,85745.0
2022-02-04 10:20:00,38.19,38.2,38.02,38.02,151715.0,34.9881,34.9973,34.8324,34.8324,151715.0
2022-02-04 10:30:00,38.02,38.05,37.92,37.95,94185.0,34.8324,34.8598,34.7407,34.7682,94185.0
2022-02-04 10:40:00,37.95,38.02,37.88,37.93,88099.0,34.7682,34.8324,34.7041,34.7499,88099.0
2022-02-04 10:50:00,37.93,37.98,37.92,37.95,39857.0,34.7499,34.7957,34.7407,34.7682,39857.0
2022-02-04 11:00:00,37.95,37.99,37.92,37.93,55819.0,34.7682,34.8049,34.7407,34.7499,55819.0
2022-02-04 11:10:00,37.92,38.11,37.9,38.08,172135.0,34.7407,34.9148,34.7224,34.8873,172135.0
2022-02-04 11:20:00,38.07,38.25,38.05,38.2,114910.0,34.8782,35.0431,34.8598,34.9973,114910.0
2022-02-04 11:30:00,38.21,38.26,38.19,38.23,28157.0,35.0064,35.0522,34.9881,35.0247,28157.0
2022-02-04 11:40:00,38.23,38.28,38.22,38.26,66646.0,35.0247,35.0706,35.0156,35.0522,66646.0
2022-02-04 11:50:00,38.27,38.31,38.25,38.26,41668.0,35.0614,35.098,35.0431,35.0522,41668.0
2022-02-04 12:00:00,38.26,38.26,38.21,38.26,53784.0,35.0522,35.0522,35.0064,35.0522,53784.0
2022-02-04 12:10:00,38.26,38.27,38.2,38.25,53385.0,35.0522,35.0614,34.9973,35.0431,53385.0
2022-02-04 12:20:00,38.25,38.28,38.24,38.25,39053.0,35.0431,35.0706,35.0339,35.0431,39053.0
2022-02-04 12:30:00,38.26,38.28,38.23,38.27,96184.0,35.0522,35.0706,35.0247,35.0614,96184.0
2022-02-04 12:40:00,38.26,38.28,38.23,38.24,69615.0,35.0522,35.0706,35.0247,35.0339,69615.0
2022-02-04 12:50:00,38.25,38.29,38.23,38.29,53409.0,35.0431,35.0797,35.0247,35.0797,53409.0
2022-02-04 13:00:00,38.29,38.34,38.28,38.34,57980.0,35.0797,35.1255,35.0706,35.1255,57980.0
2022-02-04 13:10:00,38.34,38.36,38.28,38.29,59890.0,35.1255,35.1438,35.0706,35.0797,59890.0
2022-02-04 13:20:00,38.3,38.33,38.27,38.27,49982.0,35.0889,35.1164,35.0614,35.0614,49982.0
2022-02-04 13:30:00,38.27,38.28,38.24,38.26,63394.0,35.0614,35.0706,35.0339,35.0522,63394.0
2022-02-04 13:40:00,38.27,38.33,38.26,38.32,42750.0,35.0614,35.1164,35.0522,35.1072,42750.0
2022-02-04 13:50:00,38.32,38.34,38.24,38.25,41977.0,35.1072,35.1255,35.0339,35.0431,41977.0
2022-02-04 14:00:00,38.26,38.28,38.24,38.25,72031.0,35.0522,35.0706,35.0339,35.0431,72031.0
2022-02-04 14:10:00,38.26,38.3,38.24,38.25,50492.0,35.0522,35.0889,35.0339,35.0431,50492.0
2022-02-04 14:20:00,38.26,38.28,38.24,38.27,42726.0,35.0522,35.0706,35.0339,35.0614,42726.0
2022-02-04 14:30:00,38.27,38.32,38.26,38.29,35443.0,35.0614,35.1072,35.0522,35.0797,35443.0
2022-02-04 14:40:00,38.29,38.32,38.24,38.26,52309.0,35.0797,35.1072,35.0339,35.0522,52309.0
2022-02-04 14:50:00,38.26,38.3,38.24,38.3,62279.0,35.0522,35.0889,35.0339,35.0889,62279.0
2022-02-04 15:00:00,38.3,38.37,38.28,38.37,88461.0,35.0889,35.153,35.0706,35.153,88461.0
2022-02-04 15:10:00,38.37,38.41,38.36,38.37,66241.0,35.153,35.1897,35.1438,35.153,66241.0
2022-02-04 15:20:00,38.37,38.42,38.36,38.38,70716.0,35.153,35.1988,35.1438,35.1622,70716.0
2022-02-04 15:30:00,38.39,38.41,38.34,38.37,105748.0,35.1713,35.1897,35.1255,35.153,105748.0
2022-02-04 15:40:00,38.37,38.38,38.26,38.3,153013.0,35.153,35.1622,35.0522,35.0889,153013.0
2022-02-04 15:50:00,38.3,38.31,38.23,38.23,497263.0,35.0889,35.098,35.0247,35.0247,497263.0
2022-02-07 09:30:00,38.33,38.48,38.18,38.19,164696.0,35.1164,35.2538,34.9789,34.9881,164696.0
2022-02-07 09:40:00,38.17,38.32,38.15,38.27,95403.0,34.9698,35.1072,34.9515,35.0614,95403.0
2022-02-07 09:50:00,38.28,38.35,38.25,38.3,71611.0,35.0706,35.1347,35.0431,35.0889,71611.0
2022-02-07 10:00:00,38.3,38.38,38.3,38.33,60027.0,35.0889,35.1622,35.0889,35.1164,60027.0
2022-02-07 10:10:00,38.32,38.34,38.29,38.29,37187.0,35.1072,35.1255,35.0797,35.0797,37187.0
2022-02-07 10:20:00,38.29,38.37,38.28,38.35,19978.0,35.0797,35.153,35.0706,35.1347,19978.0
2022-02-07 10:30:00,38.35,38.43,38.32,38.42,35650.0,35.1347,35.208,35.1072,35.1988,35650.0
2022-02-07 10:40:00,38.42,38.42,38.33,38.33,34590.0,35.1988,35.1988,35.1164,35.1164,34590.0
2022-02-07 10:50:00,38.33,38.47,38.32,38.42,124173.0,35.1164,35.2446,35.1072,35.1988,124173.0
2022-02-07 11:00:00,38.42,38.43,38.37,38.38,74964.0,35.1988,35.208,35.153,35.1622,74964.0
2022-02-07 11:10:00,38.39,38.47,38.36,38.44,69823.0,35.1713,35.2446,35.1438,35.2171,69823.0
2022-02-07 11:20:00,38.45,38.56,38.42,38.54,168139.0,35.2263,35.3271,35.1988,35.3088,168139.0
2022-02-07 11:30:00,38.54,38.54,38.44,38.47,81800.0,35.3088,35.3088,35.2171,35.2446,81800.0
2022-02-07 11:40:00,38.47,38.51,38.44,38.51,99485.0,35.2446,35.2813,35.2171,35.2813,99485.0
2022-02-07 11:50:00,38.51,38.55,38.49,38.54,79831.0,35.2813,35.3179,35.2629,35.3088,79831.0
2022-02-07 12:00:00,38.53,38.54,38.35,38.39,99468.0,35.2996,35.3088,35.1347,35.1713,99468.0
2022-02-07 12:10:00,38.4,38.42,38.39,38.41,36891.0,35.1805,35.1988,35.1713,35.1897,36891.0
2022-02-07 12:20:00,38.41,38.44,38.36,38.38,37015.0,35.1897,35.2171,35.1438,35.1622,37015.0
2022-02-07 12:30:00,38.38,38.46,38.37,38.46,46378.0,35.1622,35.2355,35.153,35.2355,46378.0
2022-02-07 12:40:00,38.46,38.54,38.46,38.51,134024.0,35.2355,35.3088,35.2355,35.2813,134024.0
2022-02-07 12:50:00,38.51,38.51,38.44,38.44,74729.0,35.2813,35.2813,35.2171,35.2171,74729.0
2022-02-07 13:00:00,38.45,38.49,38.43,38.48,73947.0,35.2263,35.2629,35.208,35.2538,73947.0
2022-02-07 13:10:00,38.47,38.52,38.46,38.48,74921.0,35.2446,35.2904,35.2355,35.2538,74921.0
2022-02-07 13:20:00,38.48,38.5,38.43,38.49,42520.0,35.2538,35.2721,35.208,35.2629,42520.0
2022-02-07 13:30:00,38.5,38.51,38.46,38.47,40171.0,35.2721,35.2813,35.2355,35.2446,40171.0
2022-02-07 13:40:00,38.48,38.54,38.46,38.52,138330.0,35.2538,35.3088,35.2355,35.2904,138330.0
2022-02-07 13:50:00,38.53,38.55,38.5,38.54,53595.0,35.2996,35.3179,35.2721,35.3088,53595.0
2022-02-07 14:00:00,38.55,38.55,38.51,38.52,75652.0,35.3179,35.3179,35.2813,35.2904,75652.0
2022-02-07 14:10:00,38.52,38.61,38.52,38.59,58529.0,35.2904,35.3729,35.2904,35.3546,58529.0
2022-02-07 14:20:00,38.6,38.6,38.53,38.54,102888.0,35.3637,35.3637,35.2996,35.3088,102888.0
2022-02-07 14:30:00,38.54,38.58,38.53,38.58,57635.0,35.3088,35.3454,35.2996,35.3454,57635.0
2022-02-07 14:40:00,38.58,38.58,38.54,38.55,98877.0,35.3454,35.3454,35.3088,35.3179,98877.0
2022-02-07 14:50:00,38.55,38.67,38.55,38.64,200363.0,35.3179,35.4279,35.3179,35.4004,200363.0
2022-02-07 15:00:00,38.65,38.66,38.61,38.64,85999.0,35.4095,35.4187,35.3729,35.4004,85999.0
2022-02-07 15:10:00,38.64,38.73,38.62,38.72,158125.0,35.4004,35.4828,35.382,35.4737,158125.0
2022-02-07 15:20:00,38.71,38.72,38.61,38.61,144200.0,35.4645,35.4737,35.3729,35.3729,144200.0
2022-02-07 15:30:00,38.62,38.65,38.56,38.56,91393.0,35.382,35.4095,35.3271,35.3271,91393.0
2022-02-07 15:40:00,38.57,38.59,38.53,38.53,156915.0,35.3362,35.3546,35.2996,35.2996,156915.0
2022-02-07 15:50:00,38.54,38.64,38.49,38.58,815154.0,35.3088,35.4004,35.2629,35.3454,815154.0
2022-02-08 09:30:00,38.7,38.78,38.48,38.6,162120.0,35.4553,35.5286,35.2538,35.3637,162120.0
2022-02-08 09:40:00,38.61,38.63,38.54,38.61,99996.0,35.3729,35.3912,35.3088,35.3729,99996.0
2022-02-08 09:50:00,38.61,38.69,38.59,38.66,54086.0,35.3729,35.4462,35.3546,35.4187,54086.0
2022-02-08 10:00:00,38.65,38.72,38.59,38.7,44317.0,35.4095,35.4737,35.3546,35.4553,44317.0
2022-02-08 10:10:00,38.69,38.72,38.67,38.7,69605.0,35.4462,35.4737,35.4279,35.4553,69605.0
2022-02-08 10:20:00,38.7,38.87,38.69,38.86,146424.0,35.4553,35.6111,35.4462,35.6019,146424.0
2022-02-08 10:30:00,38.86,38.96,38.85,38.9,109642.0,35.6019,35.6935,35.5928,35.6386,109642.0
2022-02-08 10:40:00,38.9,38.93,38.87,38.93,64097.0,35.6386,35.6661,35.6111,35.6661,64097.0
2022-02-08 10:50:00,38.93,38.97,38.9,38.9,76896.0,35.6661,35.7027,35.6386,35.6386,76896.0
2022-02-08 11:00:00,38.9,38.98,38.89,38.92,115198.0,35.6386,35.7119,35.6294,35.6569,115198.0
2022-02-08 11:10:00,38.92,38.99,38.91,38.98,73016.0,35.6569,35.721,35.6477,35.7119,73016.0
2022-02-08 11:20:00,38.98,39.01,38.92,38.95,82335.0,35.7119,35.7393,35.6569,35.6844,82335.0
2022-02-08 11:30:00,38.95,38.97,38.92,38.93,72715.0,35.6844,35.7027,35.6569,35.6661,72715.0
2022-02-08 11:40:00,38.93,38.96,38.9,38.91,86260.0,35.6661,35.6935,35.6386,35.6477,86260.0
2022-02-08 11:50:00,38.91,39.01,38.9,39.0,92949.0,35.6477,35.7393,35.6386,35.7302,92949.0
2022-02-08 12:00:00,39.0,39.01,38.95,38.98,60847.0,35.7302,35.7393,35.6844,35.7119,60847.0
2022-02-08 12:10:00,38.98,39.01,38.96,39.01,197551.0,35.7119,35.7393,35.6935,35.7393,197551.0
2022-02-08 12:20:00,39.0,39.02,38.93,38.94,53955.0,35.7302,35.7485,35.6661,35.6752,53955.0
2022-02-08 12:30:00,38.94,38.96,38.87,38.91,82958.0,35.6752,35.6935,35.6111,35.6477,82958.0
2022-02-08 12:40:00,38.91,38.98,38.9,38.96,85804.0,35.6477,35.7119,35.6386,35.6935,85804.0
2022-02-08 12:50:00,38.96,39.01,38.95,39.01,62792.0,35.6935,35.7393,35.6844,35.7393,62792.0
2022-02-08 13:00:00,39.01,39.03,38.98,38.98,33449.0,35.7393,35.7577,35.7119,35.7119,33449.0
2022-02-08 13:10:00,38.98,39.0,38.94,38.98,75334.0,35.7119,35.7302,35.6752,35.7119,75334.0
2022-02-08 13:20:00,38.98,38.98,38.9,38.91,26121.0,35.7119,35.7119,35.6386,35.6477,26121.0
2022-02-08 13:30:00,38.91,38.95,38.9,38.92,42903.0,35.6477,35.6844,35.6386,35.6569,42903.0
2022-02-08 13:40:00,38.91,38.93,38.89,38.92,45875.0,35.6477,35.6661,35.6294,35.6569,45875.0
2022-02-08 13:50:00,38.92,39.02,38.91,38.99,111792.0,35.6569,35.7485,35.6477,35.721,111792.0
2022-02-08 14:00:00,38.99,39.0,38.9,38.91,82554.0,35.721,35.7302,35.6386,35.6477,82554.0
2022-02-08 14:10:00,38.91,38.91,38.87,38.89,73966.0,35.6477,35.6477,35.6111,35.6294,73966.0
2022-02-08 14:20:00,38.9,38.9,38.83,38.84,79571.0,35.6386,35.6386,35.5744,35.5836,79571.0
2022-02-08 14:30:00,38.84,38.86,38.79,38.79,54411.0,35.5836,35.6019,35.5378,35.5378,54411.0
2022-02-08 14:40:00,38.79,38.79,38.73,38.74,173968.0,35.5378,35.5378,35.4828,35.492,173968.0
2022-02-08 14:50:00,38.75,38.77,38.73,38.75,94209.0,35.5011,35.5195,35.4828,35.5011,94209.0
2022-02-08 15:00:00,38.74,38.76,38.71,38.75,93142.0,35.492,35.5103,35.4645,35.5011,93142.0
2022-02-08 15:10:00,38.75,38.93,38.75,38.93,278725.0,35.5011,35.6661,35.5011,35.6661,278725.0
2022-02-08 15:20:00,38.93,38.93,38.85,38.87,118118.0,35.6661,35.6661,35.5928,35.6111,118118.0
2022-02-08 15:30:00,38.87,38.89,38.82,38.84,97667.0,35.6111,35.6294,35.5653,35.5836,97667.0
2022-02-08 15:40:00,38.84,38.92,38.82,38.9,155723.0,35.5836,35.6569,35.5653,35.6386,155723.0
2022-02-08 15:50:00,38.9,38.98,38.83,38.83,448463.0,35.6386,35.7119,35.5744,35.5744,448463.0
2022-02-09 09:30:00,39.02,39.13,38.91,38.92,111013.0,35.7485,35.8493,35.6477,35.6569,111013.0
2022-02-09 09:40:00,38.94,38.95,38.84,38.87,108202.0,35.6752,35.6844,35.5836,35.6111,108202.0
2022-02-09 09:50:00,38.86,38.86,38.67,38.68,72131.0,35.6019,35.6019,35.4279,35.437,72131.0
2022-02-09 10:00:00,38.69,38.71,38.61,38.68,102652.0,35.4462,35.4645,35.3729,35.437,102652.0
2022-02-09 10:10:00,38.68,38.81,38.65,38.78,92383.0,35.437,35.5561,35.4095,35.5286,92383.0
2022-02-09 10:20:00,38.79,38.81,38.63,38.67,59456.0,35.5378,35.5561,35.3912,35.4279,59456.0
2022-02-09 10:30:00,38.67,38.67,38.59,38.65,29935.0,35.4279,35.4279,35.3546,35.4095,29935.0
2022-02-09 10:40:00,38.64,38.68,38.6,38.65,71933.0,35.4004,35.437,35.3637,35.4095,71933.0
2022-02-09 10:50:00,38.65,38.72,38.64,38.72,42705.0,35.4095,35.4737,35.4004,35.4737,42705.0
2022-02-09 11:00:00,38.72,38.75,38.68,38.68,57715.0,35.4737,35.5011,35.437,35.437,57715.0
2022-02-09 11:10:00,38.69,38.69,38.61,38.63,55406.0,35.4462,35.4462,35.3729,35.3912,55406.0
2022-02-09 11:20:00,38.62,38.7,38.62,38.67,55852.0,35.382,35.4553,35.382,35.4279,55852.0
2022-02-09 11:30:00,38.67,38.7,38.66,38.68,47074.0,35.4279,35.4553,35.4187,35.437,47074.0
2022-02-09 11:40:00,38.68,38.8,38.67,38.8,64509.0,35.437,35.547,35.4279,35.547,64509.0
2022-02-09 11:50:00,38.81,38.83,38.76,38.8,46055.0,35.5561,35.5744,35.5103,35.547,46055.0
2022-02-09 12:00:00,38.8,38.86,38.8,38.85,39051.0,35.547,35.6019,35.547,35.5928,39051.0
2022-02-09 12:10:00,38.85,38.85,38.79,38.82,37129.0,35.5928,35.5928,35.5378,35.5653,37129.0
2022-02-09 12:20:00,38.82,38.82,38.73,38.73,57486.0,35.5653,35.5653,35.4828,35.4828,57486.0
2022-02-09 12:30:00,38.73,38.75,38.7,38.74,52580.0,35.4828,35.5011,35.4553,35.492,52580.0
2022-02-09 12:40:00,38.75,38.75,38.71,38.72,27601.0,35.5011,35.5011,35.4645,35.4737,27601.0
2022-02-09 12:50:00,38.72,38.78,38.72,38.76,33601.0,35.4737,35.5286,35.4737,35.5103,33601.0
2022-02-09 13:00:00,38.77,38.82,38.74,38.75,30444.0,35.5195,35.5653,35.492,35.5011,30444.0
2022-02-09 13:10:00,38.75,38.76,38.73,38.76,32888.0,35.5011,35.5103,35.4828,35.5103,32888.0
2022-02-09 13:20:00,38.75,38.76,38.68,38.69,29843.0,35.5011,35.5103,35.437,35.4462,29843.0
2022-02-09 13:30:00,38.69,38.69,38.62,38.63,39422.0,35.4462,35.4462,35.382,35.3912,39422.0
2022-02-09 13:40:00,38.63,38.68,38.63,38.66,34309.0,35.3912,35.437,35.3912,35.4187,34309.0
2022-02-09 13:50:00,38.67,38.69,38.65,38.66,48906.0,35.4279,35.4462,35.4095,35.4187,48906.0
2022-02-09 14:00:00,38.66,38.69,38.62,38.69,53106.0,35.4187,35.4462,35.382,35.4462,53106.0
2022-02-09 14:10:00,38.69,38.77,38.68,38.77,35080.0,35.4462,35.5195,35.437,35.5195,35080.0
2022-02-09 14:20:00,38.77,38.77,38.74,38.75,35177.0,35.5195,35.5195,35.492,35.5011,35177.0
2022-02-09 14:30:00,38.74,38.77,38.73,38.73,39058.0,35.492,35.5195,35.4828,35.4828,39058.0
2022-02-09 14:40:00,38.72,38.74,38.7,38.72,45598.0,35.4737,35.492,35.4553,35.4737,45598.0
2022-02-09 14:50:00,38.72,38.74,38.69,38.7,51051.0,35.4737,35.492,35.4462,35.4553,51051.0
2022-02-09 15:00:00,38.7,38.7,38.63,38.66,60708.0,35.4553,35.4553,35.3912,35.4187,60708.0
2022-02-09 15:10:00,38.66,38.68,38.62,38.68,57541.0,35.4187,35.437,35.382,35.437,57541.0
2022-02-09 15:20:00,38.68,38.7,38.62,38.7,94112.0,35.437,35.4553,35.382,35.4553,94112.0
2022-02-09 15:30:00,38.7,38.71,38.64,38.69,130096.0,35.4553,35.4645,35.4004,35.4462,130096.0
2022-02-09 15:40:00,38.69,38.69,38.59,38.63,180233.0,35.4462,35.4462,35.3546,35.3912,180233.0
2022-02-09 15:50:00,38.63,38.68,38.58,38.68,536525.0,35.3912,35.437,35.3454,35.437,536525.0
2022-02-10 09:30:00,38.03,38.33,38.02,38.26,244674.0,34.8415,35.1164,34.8324,35.0522,244674.0
2022-02-10 09:40:00,38.26,38.61,38.26,38.59,209958.0,35.0522,35.3729,35.0522,35.3546,209958.0
2022-02-10 09:50:00,38.59,38.6,38.47,38.6,221713.0,35.3546,35.3637,35.2446,35.3637,221713.0
2022-02-10 10:00:00,38.59,38.66,38.56,38.66,151188.0,35.3546,35.4187,35.3271,35.4187,151188.0
2022-02-10 10:10:00,38.66,38.71,38.54,38.57,107733.0,35.4187,35.4645,35.3088,35.3362,107733.0
2022-02-10 10:20:00,38.57,38.58,38.51,38.58,112131.0,35.3362,35.3454,35.2813,35.3454,112131.0
2022-02-10 10:30:00,38.58,38.59,38.44,38.48,62059.0,35.3454,35.3546,35.2171,35.2538,62059.0
2022-02-10 10:40:00,38.48,38.61,38.48,38.58,92647.0,35.2538,35.3729,35.2538,35.3454,92647.0
2022-02-10 10:50:00,38.57,38.58,38.4,38.42,98677.0,35.3362,35.3454,35.1805,35.1988,98677.0
2022-02-10 11:00:00,38.41,38.52,38.37,38.49,83258.0,35.1897,35.2904,35.153,35.2629,83258.0
2022-02-10 11:10:00,38.5,38.5,38.4,38.41,84499.0,35.2721,35.2721,35.1805,35.1897,84499.0
2022-02-10 11:20:00,38.4,38.42,38.35,38.41,66493.0,35.1805,35.1988,35.1347,35.1897,66493.0
2022-02-10 11:30:00,38.41,38.43,38.38,38.41,66026.0,35.1897,35.208,35.1622,35.1897,66026.0
2022-02-10 11:40:00,38.41,38.47,38.37,38.46,115094.0,35.1897,35.2446,35.153,35.2355,115094.0
2022-02-10 11:50:00,38.45,38.47,38.43,38.47,41881.0,35.2263,35.2446,35.208,35.2446,41881.0
2022-02-10 12:00:00,38.47,38.53,38.44,38.49,174907.0,35.2446,35.2996,35.2171,35.2629,174907.0
2022-02-10 12:10:00,38.5,38.53,38.47,38.51,54556.0,35.2721,35.2996,35.2446,35.2813,54556.0
2022-02-10 12:20:00,38.5,38.53,38.47,38.51,48420.0,35.2721,35.2996,35.2446,35.2813,48420.0
2022-02-10 12:30:00,38.51,38.51,38.47,38.5,61328.0,35.2813,35.2813,35.2446,35.2721,61328.0
2022-02-10 12:40:00,38.5,38.53,38.27,38.32,96985.0,35.2721,35.2996,35.0614,35.1072,96985.0
2022-02-10 12:50:00,38.32,38.36,38.24,38.3,90074.0,35.1072,35.1438,35.0339,35.0889,90074.0
2022-02-10 13:00:00,38.29,38.32,38.25,38.32,69012.0,35.0797,35.1072,35.0431,35.1072,69012.0
2022-02-10 13:10:00,38.32,38.36,38.25,38.29,40810.0,35.1072,35.1438,35.0431,35.0797,40810.0
2022-02-10 13:20:00,38.29,38.35,38.28,38.28,47888.0,35.0797,35.1347,35.0706,35.0706,47888.0
2022-02-10 13:30:00,38.28,38.29,38.17,38.27,136244.0,35.0706,35.0797,34.9698,35.0614,136244.0
2022-02-10 13:40:00,38.28,38.3,38.19,38.21,36914.0,35.0706,35.0889,34.9881,35.0064,36914.0
2022-02-10 13:50:00,38.22,38.24,38.19,38.24,56539.0,35.0156,35.0339,34.9881,35.0339,56539.0
2022-02-10 14:00:00,38.25,38.31,38.23,38.27,76718.0,35.0431,35.098,35.0247,35.0614,76718.0
2022-02-10 14:10:00,38.27,38.29,38.19,38.19,49432.0,35.0614,35.0797,34.9881,34.9881,49432.0
2022-02-10 14:20:00,38.2,38.26,38.19,38.23,50917.0,34.9973,35.0522,34.9881,35.0247,50917.0
2022-02-10 14:30:00,38.23,38.24,38.16,38.2,52614.0,35.0247,35.0339,34.9606,34.9973,52614.0
2022-02-10 14:40:00,38.21,38.25,38.19,38.2,49902.0,35.0064,35.0431,34.9881,34.9973,49902.0
2022-02-10 14:50:00,38.2,38.23,38.16,38.22,59478.0,34.9973,35.0247,34.9606,35.0156,59478.0
2022-02-10 15:00:00,38.22,38.34,38.2,38.33,94799.0,35.0156,35.1255,34.9973,35.1164,94799.0
2022-02-10 15:10:00,38.33,38.35,38.27,38.27,79331.0,35.1164,35.1347,35.0614,35.0614,79331.0
2022-02-10 15:20:00,38.27,38.35,38.27,38.31,78262.0,35.0614,35.1347,35.0614,35.098,78262.0
2022-02-10 15:30:00,38.3,38.33,38.24,38.3,183497.0,35.0889,35.1164,35.0339,35.0889,183497.0
2022-02-10 15:40:00,38.3,38.33,38.22,38.25,258642.0,35.0889,35.1164,35.0156,35.0431,258642.0
2022-02-10 15:50:00,38.25,38.32,38.17,38.29,843859.0,35.0431,35.1072,34.9698,35.0797,843859.0
2022-02-11 09:30:00,38.2,38.24,37.94,38.12,199430.0,34.9973,35.0339,34.7591,34.924,199430.0
2022-02-11 09:40:00,38.11,38.31,38.09,38.3,179147.0,34.9148,35.098,34.8965,35.0889,179147.0
2022-02-11 09:50:00,38.3,38.35,38.22,38.24,49303.0,35.0889,35.1347,35.0156,35.0339,49303.0
2022-02-11 10:00:00,38.25,38.35,38.23,38.33,87081.0,35.0431,35.1347,35.0247,35.1164,87081.0
2022-02-11 10:10:00,38.33,38.34,38.26,38.33,71248.0,35.1164,35.1255,35.0522,35.1164,71248.0
2022-02-11 10:20:00,38.33,38.37,38.32,38.33,37303.0,35.1164,35.153,35.1072,35.1164,37303.0
2022-02-11 10:30:00,38.33,38.36,38.22,38.29,59142.0,35.1164,35.1438,35.0156,35.0797,59142.0
2022-02-11 10:40:00,38.29,38.3,38.21,38.26,55359.0,35.0797,35.0889,35.0064,35.0522,55359.0
2022-02-11 10:50:00,38.26,38.35,38.26,38.33,66237.0,35.0522,35.1347,35.0522,35.1164,66237.0
2022-02-11 11:00:00,38.33,38.43,38.31,38.32,48969.0,35.1164,35.208,35.098,35.1072,48969.0
2022-02-11 11:10:00,38.32,38.33,38.22,38.22,81592.0,35.1072,35.1164,35.0156,35.0156,81592.0
2022-02-11 11:20:00,38.23,38.26,38.15,38.16,53011.0,35.0247,35.0522,34.9515,34.9606,53011.0
2022-02-11 11:30:00,38.17,38.18,38.1,38.14,69981.0,34.9698,34.9789,34.9056,34.9423,69981.0
2022-02-11 11:40:00,38.14,38.21,38.13,38.2,70933.0,34.9423,35.0064,34.9331,34.9973,70933.0
2022-02-11 11:50:00,38.21,38.27,38.2,38.25,181435.0,35.0064,35.0614,34.9973,35.0431,181435.0
2022-02-11 12:00:00,38.25,38.29,38.23,38.27,37877.0,35.0431,35.0797,35.0247,35.0614,37877.0
2022-02-11 12:10:00,38.27,38.31,38.14,38.16,145019.0,35.0614,35.098,34.9423,34.9606,145019.0
2022-02-11 12:20:00,38.17,38.19,38.16,38.19,50423.0,34.9698,34.9881,34.9606,34.9881,50423.0
2022-02-11 12:30:00,38.19,38.19,38.09,38.12,79033.0,34.9881,34.9881,34.8965,34.924,79033.0
2022-02-11 12:40:00,38.13,38.13,38.03,38.12,124204.0,34.9331,34.9331,34.8415,34.924,124204.0
2022-02-11 12:50:00,38.11,38.16,38.1,38.14,169206.0,34.9148,34.9606,34.9056,34.9423,169206.0
2022-02-11 13:00:00,38.15,38.27,38.13,38.25,122662.0,34.9515,35.0614,34.9331,35.0431,122662.0
2022-02-11 13:10:00,38.25,38.27,38.2,38.23,52533.0,35.0431,35.0614,34.9973,35.0247,52533.0
2022-02-11 13:20:00,38.23,38.24,38.2,38.2,77961.0,35.0247,35.0339,34.9973,34.9973,77961.0
2022-02-11 13:30:00,38.2,38.21,38.08,38.09,115608.0,34.9973,35.0064,34.8873,34.8965,115608.0
2022-02-11 13:40:00,38.08,38.11,37.98,38.02,435827.0,34.8873,34.9148,34.7957,34.8324,435827.0
2022-02-11 13:50:00,38.03,38.1,37.95,38.05,79285.0,34.8415,34.9056,34.7682,34.8598,79285.0
2022-02-11 14:00:00,38.04,38.16,37.99,38.11,83979.0,34.8507,34.9606,34.8049,34.9148,83979.0
2022-02-11 14:10:00,38.11,38.26,38.07,38.19,62820.0,34.9148,35.0522,34.8782,34.9881,62820.0
2022-02-11 14:20:00,38.18,38.21,38.1,38.12,89689.0,34.9789,35.0064,34.9056,34.924,89689.0
2022-02-11 14:30:00,38.13,38.27,38.11,38.2,87295.0,34.9331,35.0614,34.9148,34.9973,87295.0
2022-02-11 14:40:00,38.2,38.23,38.11,38.13,78986.0,34.9973,35.0247,34.9148,34.9331,78986.0
2022-02-11 14:50:00,38.13,38.19,38.07,38.18,79040.0,34.9331,34.9881,34.8782,34.9789,79040.0
2022-02-11 15:00:00,38.18,38.23,38.11,38.12,118026.0,34.9789,35.0247,34.9148,34.924,118026.0
2022-02-11 15:10:00,38.12,38.17,38.07,38.12,112993.0,34.924,34.9698,34.8782,34.924,112993.0
2022-02-11 15:20:00,38.12,38.14,38.03,38.1,115258.0,34.924,34.9423,34.8415,34.9056,115258.0
2022-02-11 15:30:00,38.1,38.11,38.01,38.02,166722.0,34.9056,34.9148,34.8232,34.8324,166722.0
2022-02-11 15:40:00,38.03,38.12,37.96,38.12,188026.0,34.8415,34.924,34.7774,34.924,188026.0
2022-02-11 15:50:00,38.12,38.16,38.01,38.02,662167.0,34.924,34.9606,34.8232,34.8324,662167.0
2022-02-14 09:30:00,38.12,38.23,37.96,38.05,82145.0,34.924,35.0247,34.7774,34.8598,82145.0
2022-02-14 09:40:00,38.05,38.09,37.88,37.88,126286.0,34.8598,34.8965,34.7041,34.7041,126286.0
2022-02-14 09:50:00,37.88,38.1,37.84,38.1,130388.0,34.7041,34.9056,34.6674,34.9056,130388.0
2022-02-14 10:00:00,38.1,38.11,37.9,37.9,109555.0,34.9056,34.9148,34.7224,34.7224,109555.0
2022-02-14 10:10:00,37.9,37.99,37.84,37.93,126276.0,34.7224,34.8049,34.6674,34.7499,126276.0
2022-02-14 10:20:00,37.93,38.05,37.93,38.02,104691.0,34.7499,34.8598,34.7499,34.8324,104691.0
2022-02-14 10:30:00,38.01,38.04,37.95,37.95,67483.0,34.8232,34.8507,34.7682,34.7682,67483.0
2022-02-14 10:40:00,37.96,37.97,37.79,37.8,55201.0,34.7774,34.7865,34.6216,34.6308,55201.0
2022-02-14 10:50:00,37.8,37.83,37.73,37.76,63589.0,34.6308,34.6583,34.5667,34.5942,63589.0
2022-02-14 11:00:00,37.76,37.8,37.74,37.76,66657.0,34.5942,34.6308,34.5758,34.5942,66657.0
2022-02-14 11:10:00,37.75,37.76,37.64,37.7,68258.0,34.585,34.5942,34.4842,34.5392,68258.0
2022-02-14 11:20:00,37.69,37.69,37.61,37.65,51770.0,34.53,34.53,34.4567,34.4934,51770.0
2022-02-14 11:30:00,37.65,37.77,37.64,37.76,145305.0,34.4934,34.6033,34.4842,34.5942,145305.0
2022-02-14 11:40:00,37.77,37.8,37.76,37.79,35760.0,34.6033,34.6308,34.5942,34.6216,35760.0
2022-02-14 11:50:00,37.79,37.81,37.74,37.8,74096.0,34.6216,34.64,34.5758,34.6308,74096.0
2022-02-14 12:00:00,37.8,37.81,37.74,37.75,78914.0,34.6308,34.64,34.5758,34.585,78914.0
2022-02-14 12:10:00,37.76,37.8,37.75,37.8,29487.0,34.5942,34.6308,34.585,34.6308,29487.0
2022-02-14 12:20:00,37.8,37.86,37.79,37.86,40021.0,34.6308,34.6858,34.6216,34.6858,40021.0
2022-02-14 12:30:00,37.86,37.88,37.83,37.84,36002.0,34.6858,34.7041,34.6583,34.6674,36002.0
2022-02-14 12:40:00,37.84,37.85,37.81,37.83,47833.0,34.6674,34.6766,34.64,34.6583,47833.0
2022-02-14 12:50:00,37.83,37.84,37.79,37.84,84979.0,34.6583,34.6674,34.6216,34.6674,84979.0
2022-02-14 13:00:00,37.84,37.95,37.83,37.93,108418.0,34.6674,34.7682,34.6583,34.7499,108418.0
2022-02-14 13:10:00,37.93,37.95,37.86,37.89,73427.0,34.7499,34.7682,34.6858,34.7133,73427.0
2022-02-14 13:20:00,37.89,37.9,37.85,37.88,60270.0,34.7133,34.7224,34.6766,34.7041,60270.0
2022-02-14 13:30:00,37.88,37.88,37.83,37.88,61477.0,34.7041,34.7041,34.6583,34.7041,61477.0
2022-02-14 13:40:00,37.87,37.88,37.81,37.84,90846.0,34.6949,34.7041,34.64,34.6674,90846.0
2022-02-14 13:50:00,37.84,37.84,37.74,37.76,63311.0,34.6674,34.6674,34.5758,34.5942,63311.0
2022-02-14 14:00:00,37.75,37.83,37.75,37.75,122414.0,34.585,34.6583,34.585,34.585,122414.0
2022-02-14 14:10:00,37.74,37.85,37.72,37.83,128714.0,34.5758,34.6766,34.5575,34.6583,128714.0
2022-02-14 14:20:00,37.83,37.94,37.78,37.87,129938.0,34.6583,34.7591,34.6125,34.6949,129938.0
2022-02-14 14:30:00,37.86,37.93,37.81,37.86,52602.0,34.6858,34.7499,34.64,34.6858,52602.0
2022-02-14 14:40:00,37.86,37.9,37.8,37.82,338376.0,34.6858,34.7224,34.6308,34.6491,338376.0
2022-02-14 14:50:00,37.82,37.92,37.81,37.84,207254.0,34.6491,34.7407,34.64,34.6674,207254.0
2022-02-14 15:00:00,37.84,37.86,37.74,37.83,79922.0,34.6674,34.6858,34.5758,34.6583,79922.0
2022-02-14 15:10:00,37.82,37.91,37.78,37.84,187267.0,34.6491,34.7316,34.6125,34.6674,187267.0
2022-02-14 15:20:00,37.84,37.99,37.82,37.98,379424.0,34.6674,34.8049,34.6491,34.7957,379424.0
2022-02-14 15:30:00,37.98,38.02,37.94,37.97,321677.0,34.7957,34.8324,34.7591,34.7865,321677.0
2022-02-14 15:40:00,37.97,38.13,37.96,38.11,300100.0,34.7865,34.9331,34.7774,34.9148,300100.0
2022-02-14 15:50:00,38.11,38.14,38.03,38.09,755002.0,34.9148,34.9423,34.8415,34.8965,755002.0
2022-02-15 09:30:00,38.38,38.58,38.27,38.57,193678.0,35.1622,35.3454,35.0614,35.3362,193678.0
2022-02-15 09:40:00,38.56,38.63,38.4,38.44,108489.0,35.3271,35.3912,35.1805,35.2171,108489.0
2022-02-15 09:50:00,38.44,38.45,38.27,38.32,106044.0,35.2171,35.2263,35.0614,35.1072,106044.0
2022-02-15 10:00:00,38.32,38.34,38.22,38.22,68243.0,35.1072,35.1255,35.0156,35.0156,68243.0
2022-02-15 10:10:00,38.23,38.28,38.16,38.25,114919.0,35.0247,35.0706,34.9606,35.0431,114919.0
2022-02-15 10:20:00,38.25,38.27,38.19,38.24,53783.0,35.0431,35.0614,34.9881,35.0339,53783.0
2022-02-15 10:30:00,38.24,38.24,38.13,38.18,56028.0,35.0339,35.0339,34.9331,34.9789,56028.0
2022-02-15 10:40:00,38.18,38.29,38.17,38.27,69391.0,34.9789,35.0797,34.9698,35.0614,69391.0
2022-02-15 10:50:00,38.27,38.27,38.2,38.23,35239.0,35.0614,35.0614,34.9973,35.0247,35239.0
2022-02-15 11:00:00,38.23,38.32,38.22,38.27,85309.0,35.0247,35.1072,35.0156,35.0614,85309.0
2022-02-15 11:10:00,38.27,38.27,38.19,38.2,54634.0,35.0614,35.0614,34.9881,34.9973,54634.0
2022-02-15 11:20:00,38.19,38.2,38.1,38.14,42047.0,34.9881,34.9973,34.9056,34.9423,42047.0
2022-02-15 11:30:00,38.14,38.16,38.1,38.14,49883.0,34.9423,34.9606,34.9056,34.9423,49883.0
2022-02-15 11:40:00,38.14,38.16,38.04,38.05,36042.0,34.9423,34.9606,34.8507,34.8598,36042.0
2022-02-15 11:50:00,38.05,38.08,38.0,38.06,51319.0,34.8598,34.8873,34.814,34.869,51319.0
2022-02-15 12:00:00,38.07,38.09,38.05,38.08,44934.0,34.8782,34.8965,34.8598,34.8873,44934.0
2022-02-15 12:10:00,38.08,38.09,38.01,38.02,35432.0,34.8873,34.8965,34.8232,34.8324,35432.0
2022-02-15 12:20:00,38.03,38.05,38.0,38.04,40547.0,34.8415,34.8598,34.814,34.8507,40547.0
2022-02-15 12:30:00,38.04,38.11,38.03,38.11,63954.0,34.8507,34.9148,34.8415,34.9148,63954.0
2022-02-15 12:40:00,38.1,38.12,38.07,38.08,49197.0,34.9056,34.924,34.8782,34.8873,49197.0
2022-02-15 12:50:00,38.08,38.1,38.06,38.08,39418.0,34.8873,34.9056,34.869,34.8873,39418.0
2022-02-15 13:00:00,38.08,38.11,38.05,38.09,50000.0,34.8873,34.9148,34.8598,34.8965,50000.0
2022-02-15 13:10:00,38.1,38.1,38.05,38.07,58719.0,34.9056,34.9056,34.8598,34.8782,58719.0
2022-02-15 13:20:00,38.07,38.15,38.06,38.11,58599.0,34.8782,34.9515,34.869,34.9148,58599.0
2022-02-15 13:30:00,38.11,38.14,38.1,38.1,34468.0,34.9148,34.9423,34.9056,34.9056,34468.0
2022-02-15 13:40:00,38.09,38.11,38.07,38.09,35950.0,34.8965,34.9148,34.8782,34.8965,35950.0
2022-02-15 13:50:00,38.08,38.08,38.01,38.05,65687.0,34.8873,34.8873,34.8232,34.8598,65687.0
2022-02-15 14:00:00,38.04,38.05,38.0,38.02,66050.0,34.8507,34.8598,34.814,34.8324,66050.0
2022-02-15 14:10:00,38.03,38.09,38.0,38.08,75800.0,34.8415,34.8965,34.814,34.8873,75800.0
2022-02-15 14:20:00,38.07,38.1,38.06,38.09,46650.0,34.8782,34.9056,34.869,34.8965,46650.0
2022-02-15 14:30:00,38.09,38.11,38.08,38.08,50871.0,34.8965,34.9148,34.8873,34.8873,50871.0
2022-02-15 14:40:00,38.08,38.08,38.01,38.02,62308.0,34.8873,34.8873,34.8232,34.8324,62308.0
2022-02-15 14:50:00,38.02,38.02,37.99,38.01,57800.0,34.8324,34.8324,34.8049,34.8232,57800.0
2022-02-15 15:00:00,38.01,38.05,38.0,38.01,69448.0,34.8232,34.8598,34.814,34.8232,69448.0
2022-02-15 15:10:00,38.01,38.04,37.99,38.04,56142.0,34.8232,34.8507,34.8049,34.8507,56142.0
2022-02-15 15:20:00,38.04,38.06,38.02,38.04,92378.0,34.8507,34.869,34.8324,34.8507,92378.0
2022-02-15 15:30:00,38.04,38.04,37.98,38.01,152489.0,34.8507,34.8507,34.7957,34.8232,152489.0
2022-02-15 15:40:00,38.0,38.01,37.95,37.97,441188.0,34.814,34.8232,34.7682,34.7865,441188.0
2022-02-15 15:50:00,37.97,38.06,37.89,37.92,959744.0,34.7865,34.869,34.7133,34.7407,959744.0
2022-02-16 09:30:00,37.95,38.11,37.93,38.08,79688.0,34.7682,34.9148,34.7499,34.8873,79688.0
2022-02-16 09:40:00,38.09,38.17,38.03,38.04,109139.0,34.8965,34.9698,34.8415,34.8507,109139.0
2022-02-16 09:50:00,38.04,38.06,37.97,38.02,277569.0,34.8507,34.869,34.7865,34.8324,277569.0
2022-02-16 10:00:00,38.03,38.07,37.92,37.97,150859.0,34.8415,34.8782,34.7407,34.7865,150859.0
2022-02-16 10:10:00,37.96,38.01,37.89,37.91,117223.0,34.7774,34.8232,34.7133,34.7316,117223.0
2022-02-16 10:20:00,37.91,37.93,37.89,37.9,83355.0,34.7316,34.7499,34.7133,34.7224,83355.0
2022-02-16 10:30:00,37.91,37.93,37.78,37.78,129671.0,34.7316,34.7499,34.6125,34.6125,129671.0
2022-02-16 10:40:00,37.78,37.82,37.68,37.69,141927.0,34.6125,34.6491,34.5209,34.53,141927.0
2022-02-16 10:50:00,37.69,37.75,37.65,37.73,158804.0,34.53,34.585,34.4934,34.5667,158804.0
2022-02-16 11:00:00,37.73,37.85,37.73,37.84,90282.0,34.5667,34.6766,34.5667,34.6674,90282.0
2022-02-16 11:10:00,37.84,37.9,37.81,37.83,96911.0,34.6674,34.7224,34.64,34.6583,96911.0
2022-02-16 11:20:00,37.84,37.96,37.8,37.96,51904.0,34.6674,34.7774,34.6308,34.7774,51904.0
2022-02-16 11:30:00,37.96,38.02,37.95,37.98,84476.0,34.7774,34.8324,34.7682,34.7957,84476.0
2022-02-16 11:40:00,37.99,38.0,37.97,38.0,49202.0,34.8049,34.814,34.7865,34.814,49202.0
2022-02-16 11:50:00,38.0,38.01,37.94,37.97,82182.0,34.814,34.8232,34.7591,34.7865,82182.0
2022-02-16 12:00:00,37.97,38.0,37.95,37.97,88426.0,34.7865,34.814,34.7682,34.7865,88426.0
2022-02-16 12:10:00,37.97,37.98,37.94,37.95,43709.0,34.7865,34.7957,34.7591,34.7682,43709.0
2022-02-16 12:20:00,37.96,38.01,37.96,37.99,67658.0,34.7774,34.8232,34.7774,34.8049,67658.0
2022-02-16 12:30:00,37.98,37.99,37.9,37.94,81278.0,34.7957,34.8049,34.7224,34.7591,81278.0
2022-02-16 12:40:00,37.94,37.97,37.92,37.95,73602.0,34.7591,34.7865,34.7407,34.7682,73602.0
2022-02-16 12:50:00,37.95,37.98,37.93,37.97,56262.0,34.7682,34.7957,34.7499,34.7865,56262.0
2022-02-16 13:00:00,37.97,38.01,37.96,38.0,106218.0,34.7865,34.8232,34.7774,34.814,106218.0
2022-02-16 13:10:00,38.0,38.01,37.93,37.94,44054.0,34.814,34.8232,34.7499,34.7591,44054.0
2022-02-16 13:20:00,37.94,37.98,37.93,37.95,83679.0,34.7591,34.7957,34.7499,34.7682,83679.0
2022-02-16 13:30:00,37.95,38.0,37.94,37.98,55309.0,34.7682,34.814,34.7591,34.7957,55309.0
2022-02-16 13:40:00,37.97,37.97,37.9,37.91,79241.0,34.7865,34.7865,34.7224,34.7316,79241.0
2022-02-16 13:50:00,37.91,37.98,37.91,37.98,105868.0,34.7316,34.7957,34.7316,34.7957,105868.0
2022-02-16 14:00:00,37.98,38.05,37.89,37.95,184593.0,34.7957,34.8598,34.7133,34.7682,184593.0
2022-02-16 14:10:00,37.96,37.97,37.9,37.95,99517.0,34.7774,34.7865,34.7224,34.7682,99517.0
2022-02-16 14:20:00,37.95,38.01,37.94,37.98,120061.0,34.7682,34.8232,34.7591,34.7957,120061.0
2022-02-16 14:30:00,37.99,38.06,37.99,38.03,182617.0,34.8049,34.869,34.8049,34.8415,182617.0
2022-02-16 14:40:00,38.03,38.04,37.95,37.98,63678.0,34.8415,34.8507,34.7682,34.7957,63678.0
2022-02-16 14:50:00,37.98,38.01,37.96,37.98,187735.0,34.7957,34.8232,34.7774,34.7957,187735.0
2022-02-16 15:00:00,37.98,38.08,37.95,38.04,210994.0,34.7957,34.8873,34.7682,34.8507,210994.0
2022-02-16 15:10:00,38.03,38.04,37.97,38.01,87727.0,34.8415,34.8507,34.7865,34.8232,87727.0
2022-02-16 15:20:00,38.01,38.04,37.99,38.01,177084.0,34.8232,34.8507,34.8049,34.8232,177084.0
2022-02-16 15:30:00,38.0,38.04,37.97,38.02,150143.0,34.814,34.8507,34.7865,34.8324,150143.0
2022-02-16 15:40:00,38.02,38.06,38.01,38.03,156997.0,34.8324,34.869,34.8232,34.8415,156997.0
2022-02-16 15:50:00,38.04,38.05,37.91,37.92,501750.0,34.8507,34.8598,34.7316,34.7407,501750.0
2022-02-17 09:30:00,38.39,38.39,37.66,37.86,108496.0,35.1713,35.1713,34.5025,34.6858,108496.0
2022-02-17 09:40:00,37.87,37.88,37.73,37.74,121421.0,34.6949,34.7041,34.5667,34.5758,121421.0
2022-02-17 09:50:00,37.75,37.8,37.69,37.72,95752.0,34.585,34.6308,34.53,34.5575,95752.0
2022-02-17 10:00:00,37.73,37.8,37.71,37.77,103710.0,34.5667,34.6308,34.5483,34.6033,103710.0
2022-02-17 10:10:00,37.77,37.86,37.77,37.81,62339.0,34.6033,34.6858,34.6033,34.64,62339.0
2022-02-17 10:20:00,37.8,37.86,37.79,37.84,46809.0,34.6308,34.6858,34.6216,34.6674,46809.0
2022-02-17 10:30:00,37.84,37.9,37.82,37.87,68110.0,34.6674,34.7224,34.6491,34.6949,68110.0
2022-02-17 10:40:00,37.87,37.91,37.84,37.91,53083.0,34.6949,34.7316,34.6674,34.7316,53083.0
2022-02-17 10:50:00,37.9,37.98,37.89,37.95,123655.0,34.7224,34.7957,34.7133,34.7682,123655.0
2022-02-17 11:00:00,37.95,38.02,37.95,37.97,98782.0,34.7682,34.8324,34.7682,34.7865,98782.0
2022-02-17 11:10:00,37.97,38.02,37.94,37.95,106018.0,34.7865,34.8324,34.7591,34.7682,106018.0
2022-02-17 11:20:00,37.95,37.98,37.92,37.96,44752.0,34.7682,34.7957,34.7407,34.7774,44752.0
2022-02-17 11:30:00,37.96,37.99,37.93,37.98,40299.0,34.7774,34.8049,34.7499,34.7957,40299.0
2022-02-17 11:40:00,37.98,38.06,37.97,38.06,35503.0,34.7957,34.869,34.7865,34.869,35503.0
2022-02-17 11:50:00,38.05,38.1,38.03,38.04,115048.0,34.8598,34.9056,34.8415,34.8507,115048.0
2022-02-17 12:00:00,38.04,38.12,38.01,38.09,31796.0,34.8507,34.924,34.8232,34.8965,31796.0
2022-02-17 12:10:00,38.08,38.13,38.07,38.13,24636.0,34.8873,34.9331,34.8782,34.9331,24636.0
2022-02-17 12:20:00,38.13,38.14,38.08,38.12,37628.0,34.9331,34.9423,34.8873,34.924,37628.0
2022-02-17 12:30:00,38.12,38.12,38.06,38.08,26292.0,34.924,34.924,34.869,34.8873,26292.0
2022-02-17 12:40:00,38.08,38.09,38.05,38.06,21380.0,34.8873,34.8965,34.8598,34.869,21380.0
2022-02-17 12:50:00,38.05,38.11,38.05,38.09,77505.0,34.8598,34.9148,34.8598,34.8965,77505.0
2022-02-17 13:00:00,38.09,38.15,38.08,38.15,58249.0,34.8965,34.9515,34.8873,34.9515,58249.0
2022-02-17 13:10:00,38.15,38.19,38.14,38.19,55977.0,34.9515,34.9881,34.9423,34.9881,55977.0
2022-02-17 13:20:00,38.18,38.2,38.09,38.09,345723.0,34.9789,34.9973,34.8965,34.8965,345723.0
2022-02-17 13:30:00,38.09,38.17,38.07,38.16,80090.0,34.8965,34.9698,34.8782,34.9606,80090.0
2022-02-17 13:40:00,38.15,38.22,38.13,38.21,107789.0,34.9515,35.0156,34.9331,35.0064,107789.0
2022-02-17 13:50:00,38.2,38.22,38.19,38.2,62332.0,34.9973,35.0156,34.9881,34.9973,62332.0
2022-02-17 14:00:00,38.2,38.2,38.09,38.09,83067.0,34.9973,34.9973,34.8965,34.8965,83067.0
2022-02-17 14:10:00,38.09,38.12,38.05,38.11,107808.0,34.8965,34.924,34.8598,34.9148,107808.0
2022-02-17 14:20:00,38.11,38.11,38.04,38.05,94397.0,34.9148,34.9148,34.8507,34.8598,94397.0
2022-02-17 14:30:00,38.05,38.09,38.01,38.02,57334.0,34.8598,34.8965,34.8232,34.8324,57334.0
2022-02-17 14:40:00,38.01,38.03,37.96,38.02,143559.0,34.8232,34.8415,34.7774,34.8324,143559.0
2022-02-17 14:50:00,38.02,38.04,37.96,37.97,59930.0,34.8324,34.8507,34.7774,34.7865,59930.0
2022-02-17 15:00:00,37.97,37.98,37.86,37.87,80855.0,34.7865,34.7957,34.6858,34.6949,80855.0
2022-02-17 15:10:00,37.87,37.88,37.78,37.8,188616.0,34.6949,34.7041,34.6125,34.6308,188616.0
2022-02-17 15:20:00,37.8,37.89,37.8,37.87,138716.0,34.6308,34.7133,34.6308,34.6949,138716.0
2022-02-17 15:30:00,37.87,37.91,37.83,37.87,182835.0,34.6949,34.7316,34.6583,34.6949,182835.0
2022-02-17 15:40:00,37.86,37.89,37.84,37.87,300537.0,34.6858,34.7133,34.6674,34.6949,300537.0
2022-02-17 15:50:00,37.87,37.95,37.83,37.94,803098.0,34.6949,34.7682,34.6583,34.7591,803098.0
2022-02-18 09:30:00,37.81,38.15,37.77,38.11,226587.0,34.64,34.9515,34.6033,34.9148,226587.0
2022-02-18 09:40:00,38.11,38.23,38.1,38.18,197169.0,34.9148,35.0247,34.9056,34.9789,197169.0
2022-02-18 09:50:00,38.17,38.21,38.05,38.2,81482.0,34.9698,35.0064,34.8598,34.9973,81482.0
2022-02-18 10:00:00,38.2,38.31,38.18,38.3,58013.0,34.9973,35.098,34.9789,35.0889,58013.0
2022-02-18 10:10:00,38.3,38.3,38.2,38.28,73583.0,35.0889,35.0889,34.9973,35.0706,73583.0
2022-02-18 10:20:00,38.27,38.37,38.27,38.34,75491.0,35.0614,35.153,35.0614,35.1255,75491.0
2022-02-18 10:30:00,38.34,38.35,38.28,38.34,45207.0,35.1255,35.1347,35.0706,35.1255,45207.0
2022-02-18 10:40:00,38.34,38.35,38.24,38.27,59572.0,35.1255,35.1347,35.0339,35.0614,59572.0
2022-02-18 10:50:00,38.27,38.35,38.27,38.32,99696.0,35.0614,35.1347,35.0614,35.1072,99696.0
2022-02-18 11:00:00,38.32,38.38,38.27,38.37,140065.0,35.1072,35.1622,35.0614,35.153,140065.0
2022-02-18 11:10:00,38.37,38.43,38.33,38.37,158746.0,35.153,35.208,35.1164,35.153,158746.0
2022-02-18 11:20:00,38.37,38.48,38.36,38.44,71559.0,35.153,35.2538,35.1438,35.2171,71559.0
2022-02-18 11:30:00,38.44,38.48,38.39,38.4,96582.0,35.2171,35.2538,35.1713,35.1805,96582.0
2022-02-18 11:40:00,38.4,38.42,38.27,38.34,71114.0,35.1805,35.1988,35.0614,35.1255,71114.0
2022-02-18 11:50:00,38.34,38.35,38.25,38.27,111130.0,35.1255,35.1347,35.0431,35.0614,111130.0
2022-02-18 12:00:00,38.27,38.27,38.24,38.25,61966.0,35.0614,35.0614,35.0339,35.0431,61966.0
2022-02-18 12:10:00,38.25,38.32,38.24,38.29,83444.0,35.0431,35.1072,35.0339,35.0797,83444.0
2022-02-18 12:20:00,38.3,38.3,38.23,38.27,69676.0,35.0889,35.0889,35.0247,35.0614,69676.0
2022-02-18 12:30:00,38.27,38.32,38.23,38.27,102200.0,35.0614,35.1072,35.0247,35.0614,102200.0
2022-02-18 12:40:00,38.27,38.3,38.24,38.27,44912.0,35.0614,35.0889,35.0339,35.0614,44912.0
2022-02-18 12:50:00,38.27,38.31,38.25,38.26,84671.0,35.0614,35.098,35.0431,35.0522,84671.0
2022-02-18 13:00:00,38.26,38.33,38.23,38.32,74208.0,35.0522,35.1164,35.0247,35.1072,74208.0
2022-02-18 13:10:00,38.32,38.35,38.28,38.3,48786.0,35.1072,35.1347,35.0706,35.0889,48786.0
2022-02-18 13:20:00,38.3,38.37,38.29,38.32,72760.0,35.0889,35.153,35.0797,35.1072,72760.0
2022-02-18 13:30:00,38.32,38.32,38.28,38.3,68702.0,35.1072,35.1072,35.0706,35.0889,68702.0
2022-02-18 13:40:00,38.31,38.38,38.28,38.36,91770.0,35.098,35.1622,35.0706,35.1438,91770.0
2022-02-18 13:50:00,38.35,38.43,38.34,38.41,67461.0,35.1347,35.208,35.1255,35.1897,67461.0
2022-02-18 14:00:00,38.42,38.46,38.41,38.43,72748.0,35.1988,35.2355,35.1897,35.208,72748.0
2022-02-18 14:10:00,38.42,38.51,38.42,38.5,101427.0,35.1988,35.2813,35.1988,35.2721,101427.0
2022-02-18 14:20:00,38.5,38.56,38.47,38.55,114761.0,35.2721,35.3271,35.2446,35.3179,114761.0
2022-02-18 14:30:00,38.55,38.61,38.5,38.51,233328.0,35.3179,35.3729,35.2721,35.2813,233328.0
2022-02-18 14:40:00,38.5,38.51,38.46,38.5,69324.0,35.2721,35.2813,35.2355,35.2721,69324.0
2022-02-18 14:50:00,38.49,38.61,38.48,38.56,170222.0,35.2629,35.3729,35.2538,35.3271,170222.0
2022-02-18 15:00:00,38.57,38.59,38.39,38.41,143759.0,35.3362,35.3546,35.1713,35.1897,143759.0
2022-02-18 15:10:00,38.42,38.45,38.35,38.36,92181.0,35.1988,35.2263,35.1347,35.1438,92181.0
2022-02-18 15:20:00,38.36,38.4,38.35,38.37,73025.0,35.1438,35.1805,35.1347,35.153,73025.0
2022-02-18 15:30:00,38.36,38.37,38.27,38.36,190004.0,35.1438,35.153,35.0614,35.1438,190004.0
2022-02-18 15:40:00,38.35,38.51,38.35,38.5,217040.0,35.1347,35.2813,35.1347,35.2721,217040.0
2022-02-18 15:50:00,38.5,38.56,38.45,38.48,794721.0,35.2721,35.3271,35.2263,35.2538,794721.0
2022-02-22 09:30:00,38.51,38.73,38.24,38.26,249605.0,35.2813,35.4828,35.0339,35.0522,249605.0
2022-02-22 09:40:00,38.26,38.39,38.16,38.19,161115.0,35.0522,35.1713,34.9606,34.9881,161115.0
2022-02-22 09:50:00,38.19,38.37,38.14,38.35,121067.0,34.9881,35.153,34.9423,35.1347,121067.0
2022-02-22 10:00:00,38.36,38.4,38.28,38.31,147716.0,35.1438,35.1805,35.0706,35.098,147716.0
2022-02-22 10:10:00,38.31,38.31,38.2,38.23,117976.0,35.098,35.098,34.9973,35.0247,117976.0
2022-02-22 10:20:00,38.22,38.42,38.19,38.41,82930.0,35.0156,35.1988,34.9881,35.1897,82930.0
2022-02-22 10:30:00,38.41,38.43,38.33,38.42,96588.0,35.1897,35.208,35.1164,35.1988,96588.0
2022-02-22 10:40:00,38.41,38.51,38.41,38.48,88375.0,35.1897,35.2813,35.1897,35.2538,88375.0
2022-02-22 10:50:00,38.47,38.49,38.41,38.43,99037.0,35.2446,35.2629,35.1897,35.208,99037.0
2022-02-22 11:00:00,38.43,38.55,38.42,38.55,125861.0,35.208,35.3179,35.1988,35.3179,125861.0
2022-02-22 11:10:00,38.55,38.63,38.54,38.63,83414.0,35.3179,35.3912,35.3088,35.3912,83414.0
2022-02-22 11:20:00,38.63,38.75,38.63,38.66,213086.0,35.3912,35.5011,35.3912,35.4187,213086.0
2022-02-22 11:30:00,38.66,38.69,38.5,38.57,68636.0,35.4187,35.4462,35.2721,35.3362,68636.0
2022-02-22 11:40:00,38.57,38.64,38.57,38.64,63788.0,35.3362,35.4004,35.3362,35.4004,63788.0
2022-02-22 11:50:00,38.64,38.68,38.59,38.62,134851.0,35.4004,35.437,35.3546,35.382,134851.0
2022-02-22 12:00:00,38.62,38.67,38.6,38.63,79244.0,35.382,35.4279,35.3637,35.3912,79244.0
2022-02-22 12:10:00,38.62,38.67,38.59,38.59,59577.0,35.382,35.4279,35.3546,35.3546,59577.0
2022-02-22 12:20:00,38.59,38.63,38.52,38.53,71417.0,35.3546,35.3912,35.2904,35.2996,71417.0
2022-02-22 12:30:00,38.52,38.53,38.45,38.47,50529.0,35.2904,35.2996,35.2263,35.2446,50529.0
2022-02-22 12:40:00,38.47,38.49,38.39,38.39,79078.0,35.2446,35.2629,35.1713,35.1713,79078.0
2022-02-22 12:50:00,38.4,38.43,38.35,38.37,79111.0,35.1805,35.208,35.1347,35.153,79111.0
2022-02-22 13:00:00,38.37,38.38,38.3,38.34,45616.0,35.153,35.1622,35.0889,35.1255,45616.0
2022-02-22 13:10:00,38.34,38.37,38.24,38.27,52061.0,35.1255,35.153,35.0339,35.0614,52061.0
2022-02-22 13:20:00,38.27,38.43,38.26,38.4,68773.0,35.0614,35.208,35.0522,35.1805,68773.0
2022-02-22 13:30:00,38.4,38.41,38.35,38.36,78143.0,35.1805,35.1897,35.1347,35.1438,78143.0
2022-02-22 13:40:00,38.36,38.38,38.32,38.36,72634.0,35.1438,35.1622,35.1072,35.1438,72634.0
2022-02-22 13:50:00,38.35,38.4,38.32,38.37,76104.0,35.1347,35.1805,35.1072,35.153,76104.0
2022-02-22 14:00:00,38.37,38.4,38.28,38.3,88226.0,35.153,35.1805,35.0706,35.0889,88226.0
2022-02-22 14:10:00,38.3,38.38,38.29,38.34,81204.0,35.0889,35.1622,35.0797,35.1255,81204.0
2022-02-22 14:20:00,38.34,38.42,38.27,38.36,123103.0,35.1255,35.1988,35.0614,35.1438,123103.0
2022-02-22 14:30:00,38.35,38.42,38.34,38.38,88151.0,35.1347,35.1988,35.1255,35.1622,88151.0
2022-02-22 14:40:00,38.39,38.51,38.38,38.51,197178.0,35.1713,35.2813,35.1622,35.2813,197178.0
2022-02-22 14:50:00,38.51,38.6,38.49,38.52,159989.0,35.2813,35.3637,35.2629,35.2904,159989.0
2022-02-22 15:00:00,38.52,38.6,38.51,38.58,181360.0,35.2904,35.3637,35.2813,35.3454,181360.0
2022-02-22 15:10:00,38.58,38.7,38.57,38.65,187267.0,35.3454,35.4553,35.3362,35.4095,187267.0
2022-02-22 15:20:00,38.66,38.7,38.61,38.66,327451.0,35.4187,35.4553,35.3729,35.4187,327451.0
2022-02-22 15:30:00,38.66,38.68,38.6,38.65,147871.0,35.4187,35.437,35.3637,35.4095,147871.0
2022-02-22 15:40:00,38.66,38.67,38.52,38.57,303330.0,35.4187,35.4279,35.2904,35.3362,303330.0
2022-02-22 15:50:00,38.56,38.63,38.51,38.58,801637.0,35.3271,35.3912,35.2813,35.3454,801637.0
2022-02-23 09:30:00,38.59,38.74,38.43,38.5,121342.0,35.3546,35.492,35.208,35.2721,121342.0
2022-02-23 09:40:00,38.49,38.53,38.42,38.47,141762.0,35.2629,35.2996,35.1988,35.2446,141762.0
2022-02-23 09:50:00,38.47,38.67,38.42,38.65,93325.0,35.2446,35.4279,35.1988,35.4095,93325.0
2022-02-23 10:00:00,38.66,38.67,38.49,38.53,89172.0,35.4187,35.4279,35.2629,35.2996,89172.0
2022-02-23 10:10:00,38.54,38.54,38.45,38.48,79601.0,35.3088,35.3088,35.2263,35.2538,79601.0
2022-02-23 10:20:00,38.48,38.5,38.31,38.35,83875.0,35.2538,35.2721,35.098,35.1347,83875.0
2022-02-23 10:30:00,38.34,38.4,38.3,38.38,76471.0,35.1255,35.1805,35.0889,35.1622,76471.0
2022-02-23 10:40:00,38.38,38.53,38.37,38.5,120116.0,35.1622,35.2996,35.153,35.2721,120116.0
2022-02-23 10:50:00,38.5,38.56,38.47,38.48,194189.0,35.2721,35.3271,35.2446,35.2538,194189.0
2022-02-23 11:00:00,38.48,38.57,38.46,38.54,190974.0,35.2538,35.3362,35.2355,35.3088,190974.0
2022-02-23 11:10:00,38.54,38.64,38.49,38.64,86098.0,35.3088,35.4004,35.2629,35.4004,86098.0
2022-02-23 11:20:00,38.64,38.64,38.56,38.58,75259.0,35.4004,35.4004,35.3271,35.3454,75259.0
2022-02-23 11:30:00,38.57,38.6,38.5,38.53,86453.0,35.3362,35.3637,35.2721,35.2996,86453.0
2022-02-23 11:40:00,38.54,38.63,38.52,38.61,64198.0,35.3088,35.3912,35.2904,35.3729,64198.0
2022-02-23 11:50:00,38.61,38.63,38.56,38.59,69713.0,35.3729,35.3912,35.3271,35.3546,69713.0
2022-02-23 12:00:00,38.59,38.62,38.55,38.57,70939.0,35.3546,35.382,35.3179,35.3362,70939.0
2022-02-23 12:10:00,38.58,38.63,38.54,38.63,69114.0,35.3454,35.3912,35.3088,35.3912,69114.0
2022-02-23 12:20:00,38.62,38.67,38.61,38.66,68549.0,35.382,35.4279,35.3729,35.4187,68549.0
2022-02-23 12:30:00,38.66,38.69,38.61,38.62,66619.0,35.4187,35.4462,35.3729,35.382,66619.0
2022-02-23 12:40:00,38.62,38.66,38.6,38.63,76361.0,35.382,35.4187,35.3637,35.3912,76361.0
2022-02-23 12:50:00,38.63,38.64,38.57,38.62,80190.0,35.3912,35.4004,35.3362,35.382,80190.0
2022-02-23 13:00:00,38.63,38.63,38.55,38.57,54994.0,35.3912,35.3912,35.3179,35.3362,54994.0
2022-02-23 13:10:00,38.57,38.58,38.52,38.55,79186.0,35.3362,35.3454,35.2904,35.3179,79186.0
2022-02-23 13:20:00,38.55,38.56,38.48,38.48,85522.0,35.3179,35.3271,35.2538,35.2538,85522.0
2022-02-23 13:30:00,38.48,38.5,38.42,38.48,74182.0,35.2538,35.2721,35.1988,35.2538,74182.0
2022-02-23 13:40:00,38.48,38.5,38.42,38.42,156131.0,35.2538,35.2721,35.1988,35.1988,156131.0
2022-02-23 13:50:00,38.42,38.44,38.35,38.44,120837.0,35.1988,35.2171,35.1347,35.2171,120837.0
2022-02-23 14:00:00,38.43,38.45,38.35,38.39,92986.0,35.208,35.2263,35.1347,35.1713,92986.0
2022-02-23 14:10:00,38.39,38.44,38.36,38.41,69746.0,35.1713,35.2171,35.1438,35.1897,69746.0
2022-02-23 14:20:00,38.4,38.43,38.33,38.34,49687.0,35.1805,35.208,35.1164,35.1255,49687.0
2022-02-23 14:30:00,38.34,38.4,38.33,38.34,95741.0,35.1255,35.1805,35.1164,35.1255,95741.0
2022-02-23 14:40:00,38.34,38.35,38.26,38.32,121193.0,35.1255,35.1347,35.0522,35.1072,121193.0
2022-02-23 14:50:00,38.32,38.36,38.29,38.34,82090.0,35.1072,35.1438,35.0797,35.1255,82090.0
2022-02-23 15:00:00,38.34,38.34,38.21,38.23,98312.0,35.1255,35.1255,35.0064,35.0247,98312.0
2022-02-23 15:10:00,38.23,38.28,38.21,38.21,96768.0,35.0247,35.0706,35.0064,35.0064,96768.0
2022-02-23 15:20:00,38.2,38.24,38.18,38.22,117927.0,34.9973,35.0339,34.9789,35.0156,117927.0
2022-02-23 15:30:00,38.22,38.24,38.17,38.18,163440.0,35.0156,35.0339,34.9698,34.9789,163440.0
2022-02-23 15:40:00,38.18,38.23,38.14,38.18,353853.0,34.9789,35.0247,34.9423,34.9789,353853.0
2022-02-23 15:50:00,38.17,38.2,38.06,38.06,1093540.0,34.9698,34.9973,34.869,34.869,1093540.0
2022-02-24 09:30:00,37.23,37.55,36.67,37.09,468767.0,34.1086,34.4018,33.5955,33.9803,468767.0
2022-02-24 09:40:00,37.09,37.62,37.09,37.23,137007.0,33.9803,34.4659,33.9803,34.1086,137007.0
2022-02-24 09:50:00,37.23,37.42,37.08,37.3,135701.0,34.1086,34.2827,33.9712,34.1727,135701.0
2022-02-24 10:00:00,37.31,37.34,36.96,36.99,120995.0,34.1819,34.2094,33.8612,33.8887,120995.0
2022-02-24 10:10:00,36.98,37.01,36.69,36.69,75865.0,33.8795,33.907,33.6139,33.6139,75865.0
2022-02-24 10:20:00,36.71,36.83,36.45,36.5,101179.0,33.6322,33.7421,33.394,33.4398,101179.0
2022-02-24 10:30:00,36.5,36.76,36.5,36.55,90285.0,33.4398,33.678,33.4398,33.4856,90285.0
2022-02-24 10:40:00,36.54,36.67,36.46,36.63,118625.0,33.4764,33.5955,33.4031,33.5589,118625.0
2022-02-24 10:50:00,36.63,36.69,36.53,36.6,115557.0,33.5589,33.6139,33.4673,33.5314,115557.0
2022-02-24 11:00:00,36.59,36.7,36.58,36.65,63767.0,33.5222,33.623,33.5131,33.5772,63767.0
2022-02-24 11:10:00,36.65,36.67,36.39,36.4,76293.0,33.5772,33.5955,33.339,33.3482,76293.0
2022-02-24 11:20:00,36.39,36.39,36.21,36.23,68036.0,33.339,33.339,33.1741,33.1924,68036.0
2022-02-24 11:30:00,36.21,36.26,36.13,36.23,86628.0,33.1741,33.2199,33.1008,33.1924,86628.0
2022-02-24 11:40:00,36.22,36.25,36.17,36.24,70427.0,33.1833,33.2108,33.1375,33.2016,70427.0
2022-02-24 11:50:00,36.25,36.42,36.23,36.4,76817.0,33.2108,33.3665,33.1924,33.3482,76817.0
2022-02-24 12:00:00,36.4,36.42,36.29,36.34,64923.0,33.3482,33.3665,33.2474,33.2932,64923.0
2022-02-24 12:10:00,36.35,36.41,36.27,36.33,62850.0,33.3024,33.3573,33.2291,33.284,62850.0
2022-02-24 12:20:00,36.33,36.42,36.29,36.42,87754.0,33.284,33.3665,33.2474,33.3665,87754.0
2022-02-24 12:30:00,36.42,36.42,36.22,36.29,66118.0,33.3665,33.3665,33.1833,33.2474,66118.0
2022-02-24 12:40:00,36.28,36.39,36.28,36.36,83793.0,33.2382,33.339,33.2382,33.3115,83793.0
2022-02-24 12:50:00,36.36,36.38,36.26,36.26,64895.0,33.3115,33.3299,33.2199,33.2199,64895.0
2022-02-24 13:00:00,36.26,36.27,36.13,36.17,69184.0,33.2199,33.2291,33.1008,33.1375,69184.0
2022-02-24 13:10:00,36.17,36.19,36.11,36.14,74282.0,33.1375,33.1558,33.0825,33.11,74282.0
2022-02-24 13:20:00,36.13,36.15,35.94,35.96,63338.0,33.1008,33.1191,32.9267,32.9451,63338.0
2022-02-24 13:30:00,35.97,36.09,35.96,36.05,47496.0,32.9542,33.0642,32.9451,33.0275,47496.0
2022-02-24 13:40:00,36.05,36.19,35.92,36.18,80981.0,33.0275,33.1558,32.9084,33.1466,80981.0
2022-02-24 13:50:00,36.17,36.22,36.11,36.11,61843.0,33.1375,33.1833,33.0825,33.0825,61843.0
2022-02-24 14:00:00,36.13,36.16,36.05,36.05,53898.0,33.1008,33.1283,33.0275,33.0275,53898.0
2022-02-24 14:10:00,36.05,36.18,36.05,36.18,71620.0,33.0275,33.1466,33.0275,33.1466,71620.0
2022-02-24 14:20:00,36.19,36.27,36.18,36.26,72864.0,33.1558,33.2291,33.1466,33.2199,72864.0
2022-02-24 14:30:00,36.26,36.42,36.25,36.41,101182.0,33.2199,33.3665,33.2108,33.3573,101182.0
2022-02-24 14:40:00,36.41,36.43,36.28,36.35,72852.0,33.3573,33.3757,33.2382,33.3024,72852.0
2022-02-24 14:50:00,36.34,36.35,36.27,36.33,96171.0,33.2932,33.3024,33.2291,33.284,96171.0
2022-02-24 15:00:00,36.32,36.49,36.3,36.47,97964.0,33.2749,33.4306,33.2566,33.4123,97964.0
2022-02-24 15:10:00,36.46,36.52,36.44,36.48,88008.0,33.4031,33.4581,33.3848,33.4215,88008.0
2022-02-24 15:20:00,36.48,36.49,36.36,36.37,135327.0,33.4215,33.4306,33.3115,33.3207,135327.0
2022-02-24 15:30:00,36.37,36.48,36.27,36.45,303906.0,33.3207,33.4215,33.2291,33.394,303906.0
2022-02-24 15:40:00,36.45,36.52,36.43,36.49,205723.0,33.394,33.4581,33.3757,33.4306,205723.0
2022-02-24 15:50:00,36.49,36.7,36.48,36.66,912945.0,33.4306,33.623,33.4215,33.5864,912945.0
2022-02-25 09:30:00,36.9,37.64,36.85,37.61,295740.0,33.8063,34.4842,33.7604,34.4567,295740.0
2022-02-25 09:40:00,37.6,37.7,37.51,37.66,181772.0,34.4476,34.5392,34.3651,34.5025,181772.0
2022-02-25 09:50:00,37.65,37.79,37.62,37.71,241726.0,34.4934,34.6216,34.4659,34.5483,241726.0
2022-02-25 10:00:00,37.71,37.85,37.71,37.75,128766.0,34.5483,34.6766,34.5483,34.585,128766.0
2022-02-25 10:10:00,37.74,37.86,37.72,37.82,96388.0,34.5758,34.6858,34.5575,34.6491,96388.0
2022-02-25 10:20:00,37.82,37.94,37.75,37.92,70439.0,34.6491,34.7591,34.585,34.7407,70439.0
2022-02-25 10:30:00,37.92,38.03,37.88,38.02,94488.0,34.7407,34.8415,34.7041,34.8324,94488.0
2022-02-25 10:40:00,38.02,38.03,37.85,37.85,162374.0,34.8324,34.8415,34.6766,34.6766,162374.0
2022-02-25 10:50:00,37.85,37.9,37.83,37.88,212960.0,34.6766,34.7224,34.6583,34.7041,212960.0
2022-02-25 11:00:00,37.88,37.96,37.85,37.95,156551.0,34.7041,34.7774,34.6766,34.7682,156551.0
2022-02-25 11:10:00,37.94,37.94,37.86,37.91,162800.0,34.7591,34.7591,34.6858,34.7316,162800.0
2022-02-25 11:20:00,37.92,37.93,37.84,37.85,91141.0,34.7407,34.7499,34.6674,34.6766,91141.0
2022-02-25 11:30:00,37.84,37.85,37.77,37.78,96904.0,34.6674,34.6766,34.6033,34.6125,96904.0
2022-02-25 11:40:00,37.79,37.83,37.76,37.81,83229.0,34.6216,34.6583,34.5942,34.64,83229.0
2022-02-25 11:50:00,37.82,37.82,37.69,37.7,278218.0,34.6491,34.6491,34.53,34.5392,278218.0
2022-02-25 12:00:00,37.7,37.72,37.65,37.67,179577.0,34.5392,34.5575,34.4934,34.5117,179577.0
2022-02-25 12:10:00,37.68,37.81,37.65,37.76,164702.0,34.5209,34.64,34.4934,34.5942,164702.0
2022-02-25 12:20:00,37.76,37.94,37.74,37.93,135075.0,34.5942,34.7591,34.5758,34.7499,135075.0
2022-02-25 12:30:00,37.94,38.05,37.94,38.0,103507.0,34.7591,34.8598,34.7591,34.814,103507.0
2022-02-25 12:40:00,38.0,38.16,38.0,38.13,78208.0,34.814,34.9606,34.814,34.9331,78208.0
2022-02-25 12:50:00,38.13,38.2,38.11,38.17,94973.0,34.9331,34.9973,34.9148,34.9698,94973.0
2022-02-25 13:00:00,38.18,38.21,38.14,38.16,84679.0,34.9789,35.0064,34.9423,34.9606,84679.0
2022-02-25 13:10:00,38.16,38.17,38.04,38.09,192221.0,34.9606,34.9698,34.8507,34.8965,192221.0
2022-02-25 13:20:00,38.09,38.2,38.06,38.16,138075.0,34.8965,34.9973,34.869,34.9606,138075.0
2022-02-25 13:30:00,38.16,38.22,38.15,38.22,133783.0,34.9606,35.0156,34.9515,35.0156,133783.0
2022-02-25 13:40:00,38.22,38.41,38.21,38.4,123078.0,35.0156,35.1897,35.0064,35.1805,123078.0
2022-02-25 13:50:00,38.41,38.41,38.23,38.28,175279.0,35.1897,35.1897,35.0247,35.0706,175279.0
2022-02-25 14:00:00,38.29,38.34,38.22,38.33,96509.0,35.0797,35.1255,35.0156,35.1164,96509.0
2022-02-25 14:10:00,38.33,38.35,38.28,38.32,95550.0,35.1164,35.1347,35.0706,35.1072,95550.0
2022-02-25 14:20:00,38.31,38.36,38.29,38.33,93016.0,35.098,35.1438,35.0797,35.1164,93016.0
2022-02-25 14:30:00,38.33,38.35,38.16,38.16,134746.0,35.1164,35.1347,34.9606,34.9606,134746.0
2022-02-25 14:40:00,38.16,38.17,38.06,38.08,107248.0,34.9606,34.9698,34.869,34.8873,107248.0
2022-02-25 14:50:00,38.08,38.09,38.0,38.07,127548.0,34.8873,34.8965,34.814,34.8782,127548.0
2022-02-25 15:00:00,38.06,38.08,38.0,38.05,181172.0,34.869,34.8873,34.814,34.8598,181172.0
2022-02-25 15:10:00,38.06,38.08,38.01,38.06,116046.0,34.869,34.8873,34.8232,34.869,116046.0
2022-02-25 15:20:00,38.07,38.15,38.06,38.09,140873.0,34.8782,34.9515,34.869,34.8965,140873.0
2022-02-25 15:30:00,38.08,38.15,38.05,38.09,227347.0,34.8873,34.9515,34.8598,34.8965,227347.0
2022-02-25 15:40:00,38.1,38.18,38.07,38.16,331666.0,34.9056,34.9789,34.8782,34.9606,331666.0
2022-02-25 15:50:00,38.16,38.31,38.15,38.3,1030787.0,34.9606,35.098,34.9515,35.0889,1030787.0
2022-02-28 09:30:00,37.44,37.91,37.34,37.91,271607.0,34.301,34.7316,34.2094,34.7316,271607.0
2022-02-28 09:40:00,37.9,38.07,37.81,38.07,190461.0,34.7224,34.8782,34.64,34.8782,190461.0
2022-02-28 09:50:00,38.06,38.18,37.92,38.02,146960.0,34.869,34.9789,34.7407,34.8324,146960.0
2022-02-28 10:00:00,38.02,38.17,37.99,38.14,214018.0,34.8324,34.9698,34.8049,34.9423,214018.0
2022-02-28 10:10:00,38.15,38.36,38.15,38.26,230497.0,34.9515,35.1438,34.9515,35.0522,230497.0
2022-02-28 10:20:00,38.27,38.31,38.17,38.17,111405.0,35.0614,35.098,34.9698,34.9698,111405.0
2022-02-28 10:30:00,38.18,38.35,38.17,38.32,142717.0,34.9789,35.1347,34.9698,35.1072,142717.0
2022-02-28 10:40:00,38.33,38.41,38.3,38.38,134587.0,35.1164,35.1897,35.0889,35.1622,134587.0
2022-02-28 10:50:00,38.38,38.41,38.32,38.37,105103.0,35.1622,35.1897,35.1072,35.153,105103.0
2022-02-28 11:00:00,38.38,38.43,38.36,38.43,89615.0,35.1622,35.208,35.1438,35.208,89615.0
2022-02-28 11:10:00,38.43,38.43,38.32,38.36,87166.0,35.208,35.208,35.1072,35.1438,87166.0
2022-02-28 11:20:00,38.37,38.47,38.34,38.44,96404.0,35.153,35.2446,35.1255,35.2171,96404.0
2022-02-28 11:30:00,38.44,38.52,38.42,38.45,91572.0,35.2171,35.2904,35.1988,35.2263,91572.0
2022-02-28 11:40:00,38.44,38.44,38.26,38.29,94980.0,35.2171,35.2171,35.0522,35.0797,94980.0
2022-02-28 11:50:00,38.3,38.45,38.28,38.45,80717.0,35.0889,35.2263,35.0706,35.2263,80717.0
2022-02-28 12:00:00,38.45,38.48,38.39,38.4,70223.0,35.2263,35.2538,35.1713,35.1805,70223.0
2022-02-28 12:10:00,38.39,38.4,38.3,38.35,61487.0,35.1713,35.1805,35.0889,35.1347,61487.0
2022-02-28 12:20:00,38.35,38.38,38.32,38.33,58593.0,35.1347,35.1622,35.1072,35.1164,58593.0
2022-02-28 12:30:00,38.33,38.36,38.25,38.27,55726.0,35.1164,35.1438,35.0431,35.0614,55726.0
2022-02-28 12:40:00,38.27,38.3,38.24,38.27,59150.0,35.0614,35.0889,35.0339,35.0614,59150.0
2022-02-28 12:50:00,38.27,38.29,38.23,38.27,61136.0,35.0614,35.0797,35.0247,35.0614,61136.0
2022-02-28 13:00:00,38.27,38.36,38.26,38.34,68865.0,35.0614,35.1438,35.0522,35.1255,68865.0
2022-02-28 13:10:00,38.34,38.38,38.3,38.32,61924.0,35.1255,35.1622,35.0889,35.1072,61924.0
2022-02-28 13:20:00,38.32,38.32,38.23,38.26,110435.0,35.1072,35.1072,35.0247,35.0522,110435.0
2022-02-28 13:30:00,38.26,38.26,38.15,38.2,74326.0,35.0522,35.0522,34.9515,34.9973,74326.0
2022-02-28 13:40:00,38.2,38.27,38.2,38.27,49471.0,34.9973,35.0614,34.9973,35.0614,49471.0
2022-02-28 13:50:00,38.27,38.34,38.26,38.3,67601.0,35.0614,35.1255,35.0522,35.0889,67601.0
2022-02-28 14:00:00,38.29,38.3,38.09,38.09,62336.0,35.0797,35.0889,34.8965,34.8965,62336.0
2022-02-28 14:10:00,38.09,38.15,38.03,38.15,83134.0,34.8965,34.9515,34.8415,34.9515,83134.0
2022-02-28 14:20:00,38.15,38.21,38.11,38.16,98067.0,34.9515,35.0064,34.9148,34.9606,98067.0
2022-02-28 14:30:00,38.16,38.25,38.13,38.22,72380.0,34.9606,35.0431,34.9331,35.0156,72380.0
2022-02-28 14:40:00,38.23,38.3,38.18,38.23,94117.0,35.0247,35.0889,34.9789,35.0247,94117.0
2022-02-28 14:50:00,38.23,38.32,38.22,38.29,77054.0,35.0247,35.1072,35.0156,35.0797,77054.0
2022-02-28 15:00:00,38.28,38.35,38.23,38.34,116261.0,35.0706,35.1347,35.0247,35.1255,116261.0
2022-02-28 15:10:00,38.34,38.4,38.29,38.38,127478.0,35.1255,35.1805,35.0797,35.1622,127478.0
2022-02-28 15:20:00,38.38,38.48,38.37,38.43,146787.0,35.1622,35.2538,35.153,35.208,146787.0
2022-02-28 15:30:00,38.44,38.44,38.29,38.34,189930.0,35.2171,35.2171,35.0797,35.1255,189930.0
2022-02-28 15:40:00,38.34,38.56,38.33,38.52,237844.0,35.1255,35.3271,35.1164,35.2904,237844.0
2022-02-28 15:50:00,38.52,38.71,38.52,38.68,807538.0,35.2904,35.4645,35.2904,35.437,807538.0
2022-03-01 09:30:00,38.36,38.76,38.36,38.76,216811.0,35.1438,35.5103,35.1438,35.5103,216811.0
2022-03-01 09:40:00,38.77,38.79,38.54,38.75,153839.0,35.5195,35.5378,35.3088,35.5011,153839.0
2022-03-01 09:50:00,38.75,38.76,38.58,38.58,88785.0,35.5011,35.5103,35.3454,35.3454,88785.0
2022-03-01 10:00:00,38.58,38.71,38.58,38.64,101232.0,35.3454,35.4645,35.3454,35.4004,101232.0
2022-03-01 10:10:00,38.64,38.64,38.57,38.61,84921.0,35.4004,35.4004,35.3362,35.3729,84921.0
2022-03-01 10:20:00,38.62,38.66,38.54,38.6,100602.0,35.382,35.4187,35.3088,35.3637,100602.0
2022-03-01 10:30:00,38.6,38.63,38.46,38.46,71197.0,35.3637,35.3912,35.2355,35.2355,71197.0
2022-03-01 10:40:00,38.46,38.47,38.38,38.45,75213.0,35.2355,35.2446,35.1622,35.2263,75213.0
2022-03-01 10:50:00,38.45,38.52,38.42,38.44,63926.0,35.2263,35.2904,35.1988,35.2171,63926.0
2022-03-01 11:00:00,38.44,38.54,38.44,38.48,63520.0,35.2171,35.3088,35.2171,35.2538,63520.0
2022-03-01 11:10:00,38.48,38.58,38.47,38.52,52996.0,35.2538,35.3454,35.2446,35.2904,52996.0
2022-03-01 11:20:00,38.51,38.58,38.51,38.58,50460.0,35.2813,35.3454,35.2813,35.3454,50460.0
2022-03-01 11:30:00,38.57,38.58,38.41,38.44,64927.0,35.3362,35.3454,35.1897,35.2171,64927.0
2022-03-01 11:40:00,38.44,38.44,38.22,38.24,101049.0,35.2171,35.2171,35.0156,35.0339,101049.0
2022-03-01 11:50:00,38.25,38.26,38.14,38.22,78906.0,35.0431,35.0522,34.9423,35.0156,78906.0
2022-03-01 12:00:00,38.21,38.23,38.18,38.23,52398.0,35.0064,35.0247,34.9789,35.0247,52398.0
2022-03-01 12:10:00,38.23,38.25,38.18,38.22,55930.0,35.0247,35.0431,34.9789,35.0156,55930.0
2022-03-01 12:20:00,38.22,38.23,38.18,38.22,36260.0,35.0156,35.0247,34.9789,35.0156,36260.0
2022-03-01 12:30:00,38.22,38.31,38.2,38.25,32338.0,35.0156,35.098,34.9973,35.0431,32338.0
2022-03-01 12:40:00,38.25,38.34,38.25,38.3,57796.0,35.0431,35.1255,35.0431,35.0889,57796.0
2022-03-01 12:50:00,38.3,38.32,38.23,38.27,37423.0,35.0889,35.1072,35.0247,35.0614,37423.0
2022-03-01 13:00:00,38.26,38.3,38.2,38.23,40219.0,35.0522,35.0889,34.9973,35.0247,40219.0
2022-03-01 13:10:00,38.23,38.26,38.16,38.17,69466.0,35.0247,35.0522,34.9606,34.9698,69466.0
2022-03-01 13:20:00,38.16,38.19,38.06,38.08,45120.0,34.9606,34.9881,34.869,34.8873,45120.0
2022-03-01 13:30:00,38.08,38.2,38.07,38.2,56927.0,34.8873,34.9973,34.8782,34.9973,56927.0
2022-03-01 13:40:00,38.21,38.27,38.18,38.23,57092.0,35.0064,35.0614,34.9789,35.0247,57092.0
2022-03-01 13:50:00,38.22,38.24,38.19,38.2,49125.0,35.0156,35.0339,34.9881,34.9973,49125.0
2022-03-01 14:00:00,38.19,38.19,38.11,38.14,40397.0,34.9881,34.9881,34.9148,34.9423,40397.0
2022-03-01 14:10:00,38.15,38.22,38.11,38.2,75258.0,34.9515,35.0156,34.9148,34.9973,75258.0
2022-03-01 14:20:00,38.21,38.4,38.2,38.39,101599.0,35.0064,35.1805,34.9973,35.1713,101599.0
2022-03-01 14:30:00,38.39,38.47,38.36,38.47,64978.0,35.1713,35.2446,35.1438,35.2446,64978.0
2022-03-01 14:40:00,38.46,38.48,38.36,38.39,78783.0,35.2355,35.2538,35.1438,35.1713,78783.0
2022-03-01 14:50:00,38.38,38.4,38.34,38.39,38718.0,35.1622,35.1805,35.1255,35.1713,38718.0
2022-03-01 15:00:00,38.4,38.5,38.38,38.45,88123.0,35.1805,35.2721,35.1622,35.2263,88123.0
2022-03-01 15:10:00,38.45,38.46,38.32,38.33,104465.0,35.2263,35.2355,35.1072,35.1164,104465.0
2022-03-01 15:20:00,38.33,38.38,38.28,38.29,121171.0,35.1164,35.1622,35.0706,35.0797,121171.0
2022-03-01 15:30:00,38.29,38.3,38.23,38.27,146667.0,35.0797,35.0889,35.0247,35.0614,146667.0
2022-03-01 15:40:00,38.27,38.33,38.08,38.08,374561.0,35.0614,35.1164,34.8873,34.8873,374561.0
2022-03-01 15:50:00,38.08,38.21,37.98,38.16,868323.0,34.8873,35.0064,34.7957,34.9606,868323.0
2022-03-02 09:30:00,38.39,38.39,38.2,38.22,134960.0,35.1713,35.1713,34.9973,35.0156,134960.0
2022-03-02 09:40:00,38.21,38.31,38.16,38.2,89920.0,35.0064,35.098,34.9606,34.9973,89920.0
2022-03-02 09:50:00,38.2,38.26,38.05,38.12,58598.0,34.9973,35.0522,34.8598,34.924,58598.0
2022-03-02 10:00:00,38.13,38.3,38.12,38.14,86453.0,34.9331,35.0889,34.924,34.9423,86453.0
2022-03-02 10:10:00,38.13,38.24,38.11,38.24,49948.0,34.9331,35.0339,34.9148,35.0339,49948.0
2022-03-02 10:20:00,38.24,38.46,38.24,38.42,78561.0,35.0339,35.2355,35.0339,35.1988,78561.0
2022-03-02 10:30:00,38.42,38.49,38.29,38.44,93129.0,35.1988,35.2629,35.0797,35.2171,93129.0
2022-03-02 10:40:00,38.46,38.48,38.4,38.45,68409.0,35.2355,35.2538,35.1805,35.2263,68409.0
2022-03-02 10:50:00,38.45,38.47,38.33,38.41,45845.0,35.2263,35.2446,35.1164,35.1897,45845.0
2022-03-02 11:00:00,38.41,38.58,38.41,38.53,68385.0,35.1897,35.3454,35.1897,35.2996,68385.0
2022-03-02 11:10:00,38.53,38.58,38.49,38.49,57994.0,35.2996,35.3454,35.2629,35.2629,57994.0
2022-03-02 11:20:00,38.5,38.59,38.48,38.55,38790.0,35.2721,35.3546,35.2538,35.3179,38790.0
2022-03-02 11:30:00,38.56,38.68,38.56,38.61,67235.0,35.3271,35.437,35.3271,35.3729,67235.0
2022-03-02 11:40:00,38.61,38.66,38.57,38.61,53685.0,35.3729,35.4187,35.3362,35.3729,53685.0
2022-03-02 11:50:00,38.61,38.67,38.59,38.64,47270.0,35.3729,35.4279,35.3546,35.4004,47270.0
2022-03-02 12:00:00,38.63,38.67,38.6,38.65,36772.0,35.3912,35.4279,35.3637,35.4095,36772.0
2022-03-02 12:10:00,38.66,38.71,38.65,38.68,44153.0,35.4187,35.4645,35.4095,35.437,44153.0
2022-03-02 12:20:00,38.68,38.69,38.6,38.66,38987.0,35.437,35.4462,35.3637,35.4187,38987.0
2022-03-02 12:30:00,38.66,38.7,38.65,38.69,47070.0,35.4187,35.4553,35.4095,35.4462,47070.0
2022-03-02 12:40:00,38.7,38.7,38.65,38.66,21326.0,35.4553,35.4553,35.4095,35.4187,21326.0
2022-03-02 12:50:00,38.66,38.7,38.65,38.69,28027.0,35.4187,35.4553,35.4095,35.4462,28027.0
2022-03-02 13:00:00,38.69,38.72,38.67,38.68,46187.0,35.4462,35.4737,35.4279,35.437,46187.0
2022-03-02 13:10:00,38.69,38.71,38.64,38.69,48532.0,35.4462,35.4645,35.4004,35.4462,48532.0
2022-03-02 13:20:00,38.69,38.71,38.63,38.7,33124.0,35.4462,35.4645,35.3912,35.4553,33124.0
2022-03-02 13:30:00,38.69,38.77,38.68,38.76,37471.0,35.4462,35.5195,35.437,35.5103,37471.0
2022-03-02 13:40:00,38.77,38.78,38.69,38.7,42161.0,35.5195,35.5286,35.4462,35.4553,42161.0
2022-03-02 13:50:00,38.71,38.74,38.69,38.7,89583.0,35.4645,35.492,35.4462,35.4553,89583.0
2022-03-02 14:00:00,38.71,38.71,38.63,38.65,112663.0,35.4645,35.4645,35.3912,35.4095,112663.0
2022-03-02 14:10:00,38.65,38.7,38.63,38.65,39163.0,35.4095,35.4553,35.3912,35.4095,39163.0
2022-03-02 14:20:00,38.65,38.67,38.58,38.62,48421.0,35.4095,35.4279,35.3454,35.382,48421.0
2022-03-02 14:30:00,38.61,38.63,38.58,38.63,44860.0,35.3729,35.3912,35.3454,35.3912,44860.0
2022-03-02 14:40:00,38.63,38.65,38.56,38.58,32157.0,35.3912,35.4095,35.3271,35.3454,32157.0
2022-03-02 14:50:00,38.58,38.61,38.52,38.56,37095.0,35.3454,35.3729,35.2904,35.3271,37095.0
2022-03-02 15:00:00,38.56,38.61,38.54,38.56,60848.0,35.3271,35.3729,35.3088,35.3271,60848.0
2022-03-02 15:10:00,38.56,38.58,38.51,38.58,49027.0,35.3271,35.3454,35.2813,35.3454,49027.0
2022-03-02 15:20:00,38.57,38.65,38.54,38.65,50961.0,35.3362,35.4095,35.3088,35.4095,50961.0
2022-03-02 15:30:00,38.65,38.67,38.61,38.64,134824.0,35.4095,35.4279,35.3729,35.4004,134824.0
2022-03-02 15:40:00,38.64,38.73,38.6,38.73,203610.0,35.4004,35.4828,35.3637,35.4828,203610.0
2022-03-02 15:50:00,38.73,38.77,38.59,38.59,442517.0,35.4828,35.5195,35.3546,35.3546,442517.0
2022-03-03 09:30:00,38.68,38.88,38.65,38.72,138759.0,35.437,35.6202,35.4095,35.4737,138759.0
2022-03-03 09:40:00,38.71,38.85,38.7,38.8,84356.0,35.4645,35.5928,35.4553,35.547,84356.0
2022-03-03 09:50:00,38.8,38.83,38.72,38.72,34164.0,35.547,35.5744,35.4737,35.4737,34164.0
2022-03-03 10:00:00,38.74,38.74,38.58,38.73,53782.0,35.492,35.492,35.3454,35.4828,53782.0
2022-03-03 10:10:00,38.73,38.81,38.72,38.76,30301.0,35.4828,35.5561,35.4737,35.5103,30301.0
2022-03-03 10:20:00,38.76,38.82,38.73,38.8,42621.0,35.5103,35.5653,35.4828,35.547,42621.0
2022-03-03 10:30:00,38.8,38.84,38.76,38.76,49001.0,35.547,35.5836,35.5103,35.5103,49001.0
2022-03-03 10:40:00,38.73,38.78,38.68,38.73,37920.0,35.4828,35.5286,35.437,35.4828,37920.0
2022-03-03 10:50:00,38.73,38.76,38.67,38.69,37188.0,35.4828,35.5103,35.4279,35.4462,37188.0
2022-03-03 11:00:00,38.69,38.69,38.62,38.66,62564.0,35.4462,35.4462,35.382,35.4187,62564.0
2022-03-03 11:10:00,38.66,38.68,38.55,38.61,49202.0,35.4187,35.437,35.3179,35.3729,49202.0
2022-03-03 11:20:00,38.61,38.64,38.55,38.61,47151.0,35.3729,35.4004,35.3179,35.3729,47151.0
2022-03-03 11:30:00,38.6,38.65,38.53,38.64,45897.0,35.3637,35.4095,35.2996,35.4004,45897.0
2022-03-03 11:40:00,38.64,38.7,38.62,38.68,42118.0,35.4004,35.4553,35.382,35.437,42118.0
2022-03-03 11:50:00,38.69,38.74,38.63,38.72,55430.0,35.4462,35.492,35.3912,35.4737,55430.0
2022-03-03 12:00:00,38.71,38.77,38.71,38.77,19298.0,35.4645,35.5195,35.4645,35.5195,19298.0
2022-03-03 12:10:00,38.77,38.81,38.76,38.77,33421.0,35.5195,35.5561,35.5103,35.5195,33421.0
2022-03-03 12:20:00,38.77,38.78,38.68,38.69,36095.0,35.5195,35.5286,35.437,35.4462,36095.0
2022-03-03 12:30:00,38.7,38.82,38.67,38.71,204685.0,35.4553,35.5653,35.4279,35.4645,204685.0
2022-03-03 12:40:00,38.71,38.75,38.67,38.69,55625.0,35.4645,35.5011,35.4279,35.4462,55625.0
2022-03-03 12:50:00,38.69,38.71,38.65,38.69,28617.0,35.4462,35.4645,35.4095,35.4462,28617.0
2022-03-03 13:00:00,38.69,38.74,38.65,38.7,20783.0,35.4462,35.492,35.4095,35.4553,20783.0
2022-03-03 13:10:00,38.7,38.73,38.69,38.72,49070.0,35.4553,35.4828,35.4462,35.4737,49070.0
2022-03-03 13:20:00,38.72,38.73,38.69,38.72,38082.0,35.4737,35.4828,35.4462,35.4737,38082.0
2022-03-03 13:30:00,38.72,38.73,38.65,38.72,69057.0,35.4737,35.4828,35.4095,35.4737,69057.0
2022-03-03 13:40:00,38.72,38.73,38.69,38.73,61217.0,35.4737,35.4828,35.4462,35.4828,61217.0
2022-03-03 13:50:00,38.73,38.76,38.7,38.73,55141.0,35.4828,35.5103,35.4553,35.4828,55141.0
2022-03-03 14:00:00,38.73,38.78,38.71,38.72,68252.0,35.4828,35.5286,35.4645,35.4737,68252.0
2022-03-03 14:10:00,38.72,38.79,38.69,38.73,91246.0,35.4737,35.5378,35.4462,35.4828,91246.0
2022-03-03 14:20:00,38.73,38.81,38.69,38.8,94368.0,35.4828,35.5561,35.4462,35.547,94368.0
2022-03-03 14:30:00,38.8,38.81,38.77,38.78,38607.0,35.547,35.5561,35.5195,35.5286,38607.0
2022-03-03 14:40:00,38.79,38.82,38.7,38.71,44797.0,35.5378,35.5653,35.4553,35.4645,44797.0
2022-03-03 14:50:00,38.7,38.7,38.61,38.64,32648.0,35.4553,35.4553,35.3729,35.4004,32648.0
2022-03-03 15:00:00,38.64,38.64,38.53,38.59,100316.0,35.4004,35.4004,35.2996,35.3546,100316.0
2022-03-03 15:10:00,38.59,38.69,38.59,38.69,145690.0,35.3546,35.4462,35.3546,35.4462,145690.0
2022-03-03 15:20:00,38.68,38.7,38.63,38.7,102412.0,35.437,35.4553,35.3912,35.4553,102412.0
2022-03-03 15:30:00,38.69,38.69,38.58,38.61,112644.0,35.4462,35.4462,35.3454,35.3729,112644.0
2022-03-03 15:40:00,38.6,38.65,38.53,38.59,207466.0,35.3637,35.4095,35.2996,35.3546,207466.0
2022-03-03 15:50:00,38.58,38.63,38.52,38.62,873053.0,35.3454,35.3912,35.2904,35.382,873053.0
2022-03-04 09:30:00,38.22,38.34,37.94,38.01,181879.0,35.0156,35.1255,34.7591,34.8232,181879.0
2022-03-04 09:40:00,38.01,38.06,37.92,37.96,144682.0,34.8232,34.869,34.7407,34.7774,144682.0
2022-03-04 09:50:00,37.97,38.21,37.97,38.18,102827.0,34.7865,35.0064,34.7865,34.9789,102827.0
2022-03-04 10:00:00,38.18,38.19,38.05,38.09,104964.0,34.9789,34.9881,34.8598,34.8965,104964.0
2022-03-04 10:10:00,38.09,38.19,38.02,38.19,72683.0,34.8965,34.9881,34.8324,34.9881,72683.0
2022-03-04 10:20:00,38.21,38.24,38.12,38.24,78321.0,35.0064,35.0339,34.924,35.0339,78321.0
2022-03-04 10:30:00,38.25,38.36,38.2,38.28,97431.0,35.0431,35.1438,34.9973,35.0706,97431.0
2022-03-04 10:40:00,38.29,38.52,38.27,38.49,166196.0,35.0797,35.2904,35.0614,35.2629,166196.0
2022-03-04 10:50:00,38.48,38.57,38.46,38.56,98220.0,35.2538,35.3362,35.2355,35.3271,98220.0
2022-03-04 11:00:00,38.57,38.68,38.57,38.62,66743.0,35.3362,35.437,35.3362,35.382,66743.0
2022-03-04 11:10:00,38.62,38.64,38.56,38.57,65132.0,35.382,35.4004,35.3271,35.3362,65132.0
2022-03-04 11:20:00,38.56,38.69,38.55,38.63,58409.0,35.3271,35.4462,35.3179,35.3912,58409.0
2022-03-04 11:30:00,38.63,38.65,38.54,38.61,55469.0,35.3912,35.4095,35.3088,35.3729,55469.0
2022-03-04 11:40:00,38.6,38.68,38.57,38.68,62871.0,35.3637,35.437,35.3362,35.437,62871.0
2022-03-04 11:50:00,38.68,38.74,38.66,38.73,48646.0,35.437,35.492,35.4187,35.4828,48646.0
2022-03-04 12:00:00,38.73,38.75,38.68,38.73,48205.0,35.4828,35.5011,35.437,35.4828,48205.0
2022-03-04 12:10:00,38.72,38.79,38.71,38.72,68765.0,35.4737,35.5378,35.4645,35.4737,68765.0
2022-03-04 12:20:00,38.72,38.86,38.72,38.86,49454.0,35.4737,35.6019,35.4737,35.6019,49454.0
2022-03-04 12:30:00,38.85,38.88,38.72,38.73,79651.0,35.5928,35.6202,35.4737,35.4828,79651.0
2022-03-04 12:40:00,38.73,38.75,38.69,38.73,157441.0,35.4828,35.5011,35.4462,35.4828,157441.0
2022-03-04 12:50:00,38.73,38.78,38.68,38.75,154569.0,35.4828,35.5286,35.437,35.5011,154569.0
2022-03-04 13:00:00,38.75,38.86,38.72,38.85,192823.0,35.5011,35.6019,35.4737,35.5928,192823.0
2022-03-04 13:10:00,38.85,38.95,38.83,38.84,99987.0,35.5928,35.6844,35.5744,35.5836,99987.0
2022-03-04 13:20:00,38.85,38.9,38.82,38.9,68460.0,35.5928,35.6386,35.5653,35.6386,68460.0
2022-03-04 13:30:00,38.9,38.97,38.88,38.96,158605.0,35.6386,35.7027,35.6202,35.6935,158605.0
2022-03-04 13:40:00,38.96,38.96,38.88,38.9,67425.0,35.6935,35.6935,35.6202,35.6386,67425.0
2022-03-04 13:50:00,38.91,38.97,38.88,38.89,128646.0,35.6477,35.7027,35.6202,35.6294,128646.0
2022-03-04 14:00:00,38.89,38.91,38.82,38.88,69855.0,35.6294,35.6477,35.5653,35.6202,69855.0
2022-03-04 14:10:00,38.89,38.9,38.85,38.88,72814.0,35.6294,35.6386,35.5928,35.6202,72814.0
2022-03-04 14:20:00,38.88,39.03,38.87,38.97,356251.0,35.6202,35.7577,35.6111,35.7027,356251.0
2022-03-04 14:30:00,38.96,39.0,38.93,38.97,81965.0,35.6935,35.7302,35.6661,35.7027,81965.0
2022-03-04 14:40:00,38.98,38.98,38.9,38.95,79905.0,35.7119,35.7119,35.6386,35.6844,79905.0
2022-03-04 14:50:00,38.95,38.99,38.87,38.88,109119.0,35.6844,35.721,35.6111,35.6202,109119.0
2022-03-04 15:00:00,38.88,38.98,38.87,38.92,73502.0,35.6202,35.7119,35.6111,35.6569,73502.0
2022-03-04 15:10:00,38.92,38.94,38.84,38.85,88810.0,35.6569,35.6752,35.5836,35.5928,88810.0
2022-03-04 15:20:00,38.84,38.9,38.83,38.87,123033.0,35.5836,35.6386,35.5744,35.6111,123033.0
2022-03-04 15:30:00,38.87,38.91,38.8,38.8,156690.0,35.6111,35.6477,35.547,35.547,156690.0
2022-03-04 15:40:00,38.8,38.88,38.8,38.81,250645.0,35.547,35.6202,35.547,35.5561,250645.0
2022-03-04 15:50:00,38.81,38.97,38.78,38.88,906975.0,35.5561,35.7027,35.5286,35.6202,906975.0
2022-03-07 09:30:00,38.62,38.78,38.56,38.57,151024.0,35.382,35.5286,35.3271,35.3362,151024.0
2022-03-07 09:40:00,38.57,38.71,38.51,38.53,107557.0,35.3362,35.4645,35.2813,35.2996,107557.0
2022-03-07 09:50:00,38.54,38.68,38.43,38.59,73668.0,35.3088,35.437,35.208,35.3546,73668.0
2022-03-07 10:00:00,38.59,38.85,38.58,38.84,102451.0,35.3546,35.5928,35.3454,35.5836,102451.0
2022-03-07 10:10:00,38.84,38.89,38.75,38.87,108163.0,35.5836,35.6294,35.5011,35.6111,108163.0
2022-03-07 10:20:00,38.86,38.99,38.85,38.94,124375.0,35.6019,35.721,35.5928,35.6752,124375.0
2022-03-07 10:30:00,38.95,39.01,38.93,38.99,163796.0,35.6844,35.7393,35.6661,35.721,163796.0
2022-03-07 10:40:00,38.99,39.25,38.97,39.23,165515.0,35.721,35.9592,35.7027,35.9409,165515.0
2022-03-07 10:50:00,39.22,39.25,39.0,39.02,129934.0,35.9317,35.9592,35.7302,35.7485,129934.0
2022-03-07 11:00:00,39.02,39.06,38.75,38.84,109497.0,35.7485,35.7852,35.5011,35.5836,109497.0
2022-03-07 11:10:00,38.84,38.85,38.62,38.62,49975.0,35.5836,35.5928,35.382,35.382,49975.0
2022-03-07 11:20:00,38.62,38.66,38.5,38.58,63161.0,35.382,35.4187,35.2721,35.3454,63161.0
2022-03-07 11:30:00,38.58,38.6,38.46,38.47,59381.0,35.3454,35.3637,35.2355,35.2446,59381.0
2022-03-07 11:40:00,38.48,38.52,38.41,38.41,81634.0,35.2538,35.2904,35.1897,35.1897,81634.0
2022-03-07 11:50:00,38.41,38.42,38.25,38.27,126516.0,35.1897,35.1988,35.0431,35.0614,126516.0
2022-03-07 12:00:00,38.27,38.33,38.26,38.3,89919.0,35.0614,35.1164,35.0522,35.0889,89919.0
2022-03-07 12:10:00,38.3,38.31,38.2,38.21,88829.0,35.0889,35.098,34.9973,35.0064,88829.0
2022-03-07 12:20:00,38.21,38.4,38.2,38.4,122036.0,35.0064,35.1805,34.9973,35.1805,122036.0
2022-03-07 12:30:00,38.4,38.41,38.34,38.38,107885.0,35.1805,35.1897,35.1255,35.1622,107885.0
2022-03-07 12:40:00,38.38,38.41,38.27,38.3,65903.0,35.1622,35.1897,35.0614,35.0889,65903.0
2022-03-07 12:50:00,38.3,38.39,38.25,38.31,112385.0,35.0889,35.1713,35.0431,35.098,112385.0
2022-03-07 13:00:00,38.32,38.41,38.3,38.31,188511.0,35.1072,35.1897,35.0889,35.098,188511.0
2022-03-07 13:10:00,38.3,38.32,38.18,38.19,93682.0,35.0889,35.1072,34.9789,34.9881,93682.0
2022-03-07 13:20:00,38.19,38.25,38.17,38.18,121732.0,34.9881,35.0431,34.9698,34.9789,121732.0
2022-03-07 13:30:00,38.18,38.27,38.15,38.26,126737.0,34.9789,35.0614,34.9515,35.0522,126737.0
2022-03-07 13:40:00,38.26,38.29,38.13,38.16,102722.0,35.0522,35.0797,34.9331,34.9606,102722.0
2022-03-07 13:50:00,38.16,38.21,38.09,38.2,73558.0,34.9606,35.0064,34.8965,34.9973,73558.0
2022-03-07 14:00:00,38.21,38.22,38.11,38.15,89169.0,35.0064,35.0156,34.9148,34.9515,89169.0
2022-03-07 14:10:00,38.15,38.19,38.11,38.15,72662.0,34.9515,34.9881,34.9148,34.9515,72662.0
2022-03-07 14:20:00,38.15,38.17,38.12,38.13,56461.0,34.9515,34.9698,34.924,34.9331,56461.0
2022-03-07 14:30:00,38.13,38.16,38.1,38.16,97880.0,34.9331,34.9606,34.9056,34.9606,97880.0
2022-03-07 14:40:00,38.16,38.18,38.08,38.16,81719.0,34.9606,34.9789,34.8873,34.9606,81719.0
2022-03-07 14:50:00,38.15,38.24,38.13,38.18,83287.0,34.9515,35.0339,34.9331,34.9789,83287.0
2022-03-07 15:00:00,38.19,38.21,38.14,38.18,113577.0,34.9881,35.0064,34.9423,34.9789,113577.0
2022-03-07 15:10:00,38.19,38.19,38.06,38.09,84457.0,34.9881,34.9881,34.869,34.8965,84457.0
2022-03-07 15:20:00,38.09,38.16,38.06,38.13,130328.0,34.8965,34.9606,34.869,34.9331,130328.0
2022-03-07 15:30:00,38.12,38.23,38.09,38.2,151603.0,34.924,35.0247,34.8965,34.9973,151603.0
2022-03-07 15:40:00,38.19,38.26,38.17,38.2,205690.0,34.9881,35.0522,34.9698,34.9973,205690.0
2022-03-07 15:50:00,38.19,38.21,38.08,38.14,564520.0,34.9881,35.0064,34.8873,34.9423,564520.0
2022-03-08 09:30:00,38.07,38.36,38.02,38.03,119667.0,34.8782,35.1438,34.8324,34.8415,119667.0
2022-03-08 09:40:00,38.04,38.1,37.89,38.0,139930.0,34.8507,34.9056,34.7133,34.814,139930.0
2022-03-08 09:50:00,37.99,37.99,37.78,37.83,96682.0,34.8049,34.8049,34.6125,34.6583,96682.0
2022-03-08 10:00:00,37.81,37.89,37.72,37.8,124017.0,34.64,34.7133,34.5575,34.6308,124017.0
2022-03-08 10:10:00,37.79,37.91,37.69,37.86,133001.0,34.6216,34.7316,34.53,34.6858,133001.0
2022-03-08 10:20:00,37.86,37.88,37.73,37.74,207750.0,34.6858,34.7041,34.5667,34.5758,207750.0
2022-03-08 10:30:00,37.73,37.79,37.64,37.77,123111.0,34.5667,34.6216,34.4842,34.6033,123111.0
2022-03-08 10:40:00,37.78,37.83,37.51,37.53,100659.0,34.6125,34.6583,34.3651,34.3834,100659.0
2022-03-08 10:50:00,37.52,37.55,37.41,37.51,123533.0,34.3743,34.4018,34.2735,34.3651,123533.0
2022-03-08 11:00:00,37.52,37.53,37.34,37.37,178226.0,34.3743,34.3834,34.2094,34.2368,178226.0
2022-03-08 11:10:00,37.37,37.53,37.37,37.41,69206.0,34.2368,34.3834,34.2368,34.2735,69206.0
2022-03-08 11:20:00,37.42,37.47,37.29,37.33,77968.0,34.2827,34.3285,34.1636,34.2002,77968.0
2022-03-08 11:30:00,37.32,37.35,37.28,37.3,71637.0,34.191,34.2185,34.1544,34.1727,71637.0
2022-03-08 11:40:00,37.3,37.33,37.2,37.28,98535.0,34.1727,34.2002,34.0811,34.1544,98535.0
2022-03-08 11:50:00,37.29,37.33,37.25,37.33,98022.0,34.1636,34.2002,34.1269,34.2002,98022.0
2022-03-08 12:00:00,37.33,37.39,37.25,37.35,69391.0,34.2002,34.2552,34.1269,34.2185,69391.0
2022-03-08 12:10:00,37.35,37.69,37.35,37.67,110685.0,34.2185,34.53,34.2185,34.5117,110685.0
2022-03-08 12:20:00,37.66,37.85,37.64,37.81,115682.0,34.5025,34.6766,34.4842,34.64,115682.0
2022-03-08 12:30:00,37.82,37.94,37.77,37.9,83292.0,34.6491,34.7591,34.6033,34.7224,83292.0
2022-03-08 12:40:00,37.9,37.94,37.78,37.8,95248.0,34.7224,34.7591,34.6125,34.6308,95248.0
2022-03-08 12:50:00,37.8,37.87,37.75,37.78,78261.0,34.6308,34.6949,34.585,34.6125,78261.0
2022-03-08 13:00:00,37.79,37.95,37.78,37.94,54893.0,34.6216,34.7682,34.6125,34.7591,54893.0
2022-03-08 13:10:00,37.94,38.03,37.92,37.96,109973.0,34.7591,34.8415,34.7407,34.7774,109973.0
2022-03-08 13:20:00,37.96,37.96,37.78,37.81,71956.0,34.7774,34.7774,34.6125,34.64,71956.0
2022-03-08 13:30:00,37.82,37.84,37.64,37.65,90157.0,34.6491,34.6674,34.4842,34.4934,90157.0
2022-03-08 13:40:00,37.65,37.68,37.49,37.54,110781.0,34.4934,34.5209,34.3468,34.3926,110781.0
2022-03-08 13:50:00,37.54,37.58,37.43,37.45,64453.0,34.3926,34.4292,34.2918,34.3101,64453.0
2022-03-08 14:00:00,37.44,37.46,37.37,37.41,101347.0,34.301,34.3193,34.2368,34.2735,101347.0
2022-03-08 14:10:00,37.41,37.43,37.36,37.41,85768.0,34.2735,34.2918,34.2277,34.2735,85768.0
2022-03-08 14:20:00,37.41,37.55,37.36,37.54,128260.0,34.2735,34.4018,34.2277,34.3926,128260.0
2022-03-08 14:30:00,37.54,37.55,37.43,37.51,95774.0,34.3926,34.4018,34.2918,34.3651,95774.0
2022-03-08 14:40:00,37.51,37.71,37.49,37.71,56963.0,34.3651,34.5483,34.3468,34.5483,56963.0
2022-03-08 14:50:00,37.71,37.73,37.58,37.61,106290.0,34.5483,34.5667,34.4292,34.4567,106290.0
2022-03-08 15:00:00,37.6,37.65,37.53,37.54,100667.0,34.4476,34.4934,34.3834,34.3926,100667.0
2022-03-08 15:10:00,37.54,37.55,37.43,37.47,142878.0,34.3926,34.4018,34.2918,34.3285,142878.0
2022-03-08 15:20:00,37.47,37.47,37.32,37.32,112235.0,34.3285,34.3285,34.191,34.191,112235.0
2022-03-08 15:30:00,37.33,37.35,37.23,37.35,105869.0,34.2002,34.2185,34.1086,34.2185,105869.0
2022-03-08 15:40:00,37.35,37.4,37.29,37.3,228911.0,34.2185,34.2643,34.1636,34.1727,228911.0
2022-03-08 15:50:00,37.3,37.43,37.14,37.2,724851.0,34.1727,34.2918,34.0261,34.0811,724851.0
2022-03-09 09:30:00,37.71,37.93,37.36,37.39,150701.0,34.5483,34.7499,34.2277,34.2552,150701.0
2022-03-09 09:40:00,37.39,37.52,37.29,37.37,155614.0,34.2552,34.3743,34.1636,34.2368,155614.0
2022-03-09 09:50:00,37.37,37.37,37.08,37.11,138748.0,34.2368,34.2368,33.9712,33.9986,138748.0
2022-03-09 10:00:00,37.12,37.36,37.09,37.36,90899.0,34.0078,34.2277,33.9803,34.2277,90899.0
2022-03-09 10:10:00,37.35,37.39,37.24,37.25,90619.0,34.2185,34.2552,34.1177,34.1269,90619.0
2022-03-09 10:20:00,37.26,37.29,37.04,37.12,117871.0,34.1361,34.1636,33.9345,34.0078,117871.0
2022-03-09 10:30:00,37.12,37.12,36.98,37.01,102170.0,34.0078,34.0078,33.8795,33.907,102170.0
2022-03-09 10:40:00,37.01,37.2,36.98,37.2,86344.0,33.907,34.0811,33.8795,34.0811,86344.0
2022-03-09 10:50:00,37.2,37.37,37.16,37.34,117076.0,34.0811,34.2368,34.0445,34.2094,117076.0
2022-03-09 11:00:00,37.35,37.48,37.33,37.47,233957.0,34.2185,34.3376,34.2002,34.3285,233957.0
2022-03-09 11:10:00,37.46,37.54,37.46,37.52,112311.0,34.3193,34.3926,34.3193,34.3743,112311.0
2022-03-09 11:20:00,37.52,37.57,37.46,37.55,68193.0,34.3743,34.4201,34.3193,34.4018,68193.0
2022-03-09 11:30:00,37.55,37.63,37.47,37.62,142272.0,34.4018,34.4751,34.3285,34.4659,142272.0
2022-03-09 11:40:00,37.62,37.75,37.61,37.69,138723.0,34.4659,34.585,34.4567,34.53,138723.0
2022-03-09 11:50:00,37.69,37.78,37.67,37.75,128792.0,34.53,34.6125,34.5117,34.585,128792.0
2022-03-09 12:00:00,37.75,37.77,37.69,37.75,105189.0,34.585,34.6033,34.53,34.585,105189.0
2022-03-09 12:10:00,37.75,37.75,37.65,37.65,153643.0,34.585,34.585,34.4934,34.4934,153643.0
2022-03-09 12:20:00,37.66,37.7,37.62,37.65,176304.0,34.5025,34.5392,34.4659,34.4934,176304.0
2022-03-09 12:30:00,37.65,37.7,37.61,37.68,85064.0,34.4934,34.5392,34.4567,34.5209,85064.0
2022-03-09 12:40:00,37.68,37.68,37.59,37.61,60978.0,34.5209,34.5209,34.4384,34.4567,60978.0
2022-03-09 12:50:00,37.6,37.69,37.6,37.69,44944.0,34.4476,34.53,34.4476,34.53,44944.0
2022-03-09 13:00:00,37.69,37.7,37.58,37.58,143044.0,34.53,34.5392,34.4292,34.4292,143044.0
2022-03-09 13:10:00,37.59,37.68,37.56,37.66,84992.0,34.4384,34.5209,34.4109,34.5025,84992.0
2022-03-09 13:20:00,37.66,37.67,37.52,37.55,121902.0,34.5025,34.5117,34.3743,34.4018,121902.0
2022-03-09 13:30:00,37.54,37.59,37.5,37.58,79905.0,34.3926,34.4384,34.356,34.4292,79905.0
2022-03-09 13:40:00,37.59,37.6,37.38,37.39,67535.0,34.4384,34.4476,34.246,34.2552,67535.0
2022-03-09 13:50:00,37.4,37.44,37.38,37.43,179456.0,34.2643,34.301,34.246,34.2918,179456.0
2022-03-09 14:00:00,37.44,37.56,37.43,37.52,157902.0,34.301,34.4109,34.2918,34.3743,157902.0
2022-03-09 14:10:00,37.52,37.68,37.5,37.6,302627.0,34.3743,34.5209,34.356,34.4476,302627.0
2022-03-09 14:20:00,37.6,37.61,37.47,37.55,118572.0,34.4476,34.4567,34.3285,34.4018,118572.0
2022-03-09 14:30:00,37.55,37.6,37.52,37.55,98636.0,34.4018,34.4476,34.3743,34.4018,98636.0
2022-03-09 14:40:00,37.56,37.61,37.53,37.54,100069.0,34.4109,34.4567,34.3834,34.3926,100069.0
2022-03-09 14:50:00,37.53,37.59,37.5,37.52,113906.0,34.3834,34.4384,34.356,34.3743,113906.0
2022-03-09 15:00:00,37.52,37.65,37.51,37.65,126851.0,34.3743,34.4934,34.3651,34.4934,126851.0
2022-03-09 15:10:00,37.65,37.68,37.54,37.55,304700.0,34.4934,34.5209,34.3926,34.4018,304700.0
2022-03-09 15:20:00,37.55,37.68,37.53,37.67,424991.0,34.4018,34.5209,34.3834,34.5117,424991.0
2022-03-09 15:30:00,37.68,37.77,37.63,37.7,343886.0,34.5209,34.6033,34.4751,34.5392,343886.0
2022-03-09 15:40:00,37.69,37.76,37.67,37.69,441923.0,34.53,34.5942,34.5117,34.53,441923.0
2022-03-09 15:50:00,37.69,37.77,37.59,37.6,1393328.0,34.53,34.6033,34.4384,34.4476,1393328.0
2022-03-10 09:30:00,37.16,37.42,37.11,37.23,209766.0,34.0445,34.2827,33.9986,34.1086,209766.0
2022-03-10 09:40:00,37.22,37.34,37.18,37.24,242026.0,34.0994,34.2094,34.0628,34.1177,242026.0
2022-03-10 09:50:00,37.25,37.43,37.19,37.37,82658.0,34.1269,34.2918,34.0719,34.2368,82658.0
2022-03-10 10:00:00,37.38,37.4,37.2,37.3,120943.0,34.246,34.2643,34.0811,34.1727,120943.0
2022-03-10 10:10:00,37.3,37.3,37.11,37.12,135283.0,34.1727,34.1727,33.9986,34.0078,135283.0
2022-03-10 10:20:00,37.11,37.12,37.0,37.0,110691.0,33.9986,34.0078,33.8979,33.8979,110691.0
2022-03-10 10:30:00,37.01,37.07,36.8,36.82,108850.0,33.907,33.962,33.7146,33.733,108850.0
2022-03-10 10:40:00,36.82,36.88,36.8,36.85,379463.0,33.733,33.7879,33.7146,33.7604,379463.0
2022-03-10 10:50:00,36.83,36.85,36.76,36.8,115913.0,33.7421,33.7604,33.678,33.7146,115913.0
2022-03-10 11:00:00,36.8,36.89,36.78,36.8,66243.0,33.7146,33.7971,33.6963,33.7146,66243.0
2022-03-10 11:10:00,36.8,36.8,36.63,36.63,222244.0,33.7146,33.7146,33.5589,33.5589,222244.0
2022-03-10 11:20:00,36.62,36.67,36.51,36.64,149111.0,33.5497,33.5955,33.449,33.5681,149111.0
2022-03-10 11:30:00,36.63,36.72,36.62,36.64,144519.0,33.5589,33.6413,33.5497,33.5681,144519.0
2022-03-10 11:40:00,36.64,36.68,36.6,36.66,66756.0,33.5681,33.6047,33.5314,33.5864,66756.0
2022-03-10 11:50:00,36.67,36.79,36.66,36.77,65193.0,33.5955,33.7055,33.5864,33.6872,65193.0
2022-03-10 12:00:00,36.77,36.84,36.75,36.82,46690.0,33.6872,33.7513,33.6688,33.733,46690.0
2022-03-10 12:10:00,36.82,36.83,36.71,36.74,50529.0,33.733,33.7421,33.6322,33.6597,50529.0
2022-03-10 12:20:00,36.75,36.86,36.73,36.79,92531.0,33.6688,33.7696,33.6505,33.7055,92531.0
2022-03-10 12:30:00,36.79,36.82,36.74,36.75,112103.0,33.7055,33.733,33.6597,33.6688,112103.0
2022-03-10 12:40:00,36.75,36.76,36.7,36.73,64997.0,33.6688,33.678,33.623,33.6505,64997.0
2022-03-10 12:50:00,36.73,36.83,36.71,36.78,99451.0,33.6505,33.7421,33.6322,33.6963,99451.0
2022-03-10 13:00:00,36.79,36.86,36.77,36.86,405164.0,33.7055,33.7696,33.6872,33.7696,405164.0
2022-03-10 13:10:00,36.85,37.01,36.85,37.0,137222.0,33.7604,33.907,33.7604,33.8979,137222.0
2022-03-10 13:20:00,37.0,37.07,36.99,37.05,95364.0,33.8979,33.962,33.8887,33.9437,95364.0
2022-03-10 13:30:00,37.05,37.18,37.04,37.12,184609.0,33.9437,34.0628,33.9345,34.0078,184609.0
2022-03-10 13:40:00,37.12,37.26,37.11,37.25,167082.0,34.0078,34.1361,33.9986,34.1269,167082.0
2022-03-10 13:50:00,37.26,37.31,37.24,37.26,113526.0,34.1361,34.1819,34.1177,34.1361,113526.0
2022-03-10 14:00:00,37.26,37.36,37.19,37.3,118532.0,34.1361,34.2277,34.0719,34.1727,118532.0
2022-03-10 14:10:00,37.3,37.36,37.24,37.25,138269.0,34.1727,34.2277,34.1177,34.1269,138269.0
2022-03-10 14:20:00,37.25,37.25,37.2,37.22,68331.0,34.1269,34.1269,34.0811,34.0994,68331.0
2022-03-10 14:30:00,37.22,37.27,37.21,37.24,83100.0,34.0994,34.1452,34.0903,34.1177,83100.0
2022-03-10 14:40:00,37.24,38.25,37.22,37.37,415928.0,34.1177,35.0431,34.0994,34.2368,415928.0
2022-03-10 14:50:00,37.34,37.41,37.17,37.28,128393.0,34.2094,34.2735,34.0536,34.1544,128393.0
2022-03-10 15:00:00,37.29,37.29,37.14,37.18,86227.0,34.1636,34.1636,34.0261,34.0628,86227.0
2022-03-10 15:10:00,37.18,37.2,37.12,37.13,66443.0,34.0628,34.0811,34.0078,34.017,66443.0
2022-03-10 15:20:00,37.13,37.16,37.07,37.13,140047.0,34.017,34.0445,33.962,34.017,140047.0
2022-03-10 15:30:00,37.14,37.16,37.1,37.15,127008.0,34.0261,34.0445,33.9895,34.0353,127008.0
2022-03-10 15:40:00,37.15,37.24,37.14,37.2,229381.0,34.0353,34.1177,34.0261,34.0811,229381.0
2022-03-10 15:50:00,37.21,37.28,37.17,37.18,690090.0,34.0903,34.1544,34.0536,34.0628,690090.0
2022-03-11 09:30:00,37.35,37.75,37.34,37.66,105452.0,34.2185,34.585,34.2094,34.5025,105452.0
2022-03-11 09:40:00,37.66,37.66,37.43,37.55,131606.0,34.5025,34.5025,34.2918,34.4018,131606.0
2022-03-11 09:50:00,37.55,37.6,37.48,37.55,76403.0,34.4018,34.4476,34.3376,34.4018,76403.0
2022-03-11 10:00:00,37.55,37.57,37.28,37.28,77463.0,34.4018,34.4201,34.1544,34.1544,77463.0
2022-03-11 10:10:00,37.29,37.41,37.26,37.37,37595.0,34.1636,34.2735,34.1361,34.2368,37595.0
2022-03-11 10:20:00,37.38,37.38,37.29,37.3,40218.0,34.246,34.246,34.1636,34.1727,40218.0
2022-03-11 10:30:00,37.3,37.38,37.27,37.38,43547.0,34.1727,34.246,34.1452,34.246,43547.0
2022-03-11 10:40:00,37.38,37.41,37.32,37.4,71818.0,34.246,34.2735,34.191,34.2643,71818.0
2022-03-11 10:50:00,37.41,37.53,37.4,37.5,113039.0,34.2735,34.3834,34.2643,34.356,113039.0
2022-03-11 11:00:00,37.5,37.51,37.4,37.41,85348.0,34.356,34.3651,34.2643,34.2735,85348.0
2022-03-11 11:10:00,37.4,37.45,37.36,37.45,67291.0,34.2643,34.3101,34.2277,34.3101,67291.0
2022-03-11 11:20:00,37.45,37.49,37.43,37.45,44368.0,34.3101,34.3468,34.2918,34.3101,44368.0
2022-03-11 11:30:00,37.45,37.46,37.31,37.38,124693.0,34.3101,34.3193,34.1819,34.246,124693.0
2022-03-11 11:40:00,37.37,37.41,37.3,37.38,102209.0,34.2368,34.2735,34.1727,34.246,102209.0
2022-03-11 11:50:00,37.38,37.4,37.32,37.35,83306.0,34.246,34.2643,34.191,34.2185,83306.0
2022-03-11 12:00:00,37.35,37.36,37.24,37.27,143900.0,34.2185,34.2277,34.1177,34.1452,143900.0
2022-03-11 12:10:00,37.26,37.31,37.22,37.25,61798.0,34.1361,34.1819,34.0994,34.1269,61798.0
2022-03-11 12:20:00,37.25,37.31,37.24,37.25,50629.0,34.1269,34.1819,34.1177,34.1269,50629.0
2022-03-11 12:30:00,37.24,37.28,37.2,37.2,42279.0,34.1177,34.1544,34.0811,34.0811,42279.0
2022-03-11 12:40:00,37.2,37.25,37.18,37.18,42674.0,34.0811,34.1269,34.0628,34.0628,42674.0
2022-03-11 12:50:00,37.19,37.26,37.19,37.21,113923.0,34.0719,34.1361,34.0719,34.0903,113923.0
2022-03-11 13:00:00,37.21,37.21,37.01,37.02,215781.0,34.0903,34.0903,33.907,33.9162,215781.0
2022-03-11 13:10:00,37.02,37.1,36.95,37.1,95906.0,33.9162,33.9895,33.8521,33.9895,95906.0
2022-03-11 13:20:00,37.1,37.22,37.08,37.2,356228.0,33.9895,34.0994,33.9712,34.0811,356228.0
2022-03-11 13:30:00,37.2,37.21,37.06,37.16,110440.0,34.0811,34.0903,33.9528,34.0445,110440.0
2022-03-11 13:40:00,37.16,37.17,37.11,37.15,73887.0,34.0445,34.0536,33.9986,34.0353,73887.0
2022-03-11 13:50:00,37.15,37.16,37.06,37.07,82622.0,34.0353,34.0445,33.9528,33.962,82622.0
2022-03-11 14:00:00,37.06,37.11,37.02,37.04,218555.0,33.9528,33.9986,33.9162,33.9345,218555.0
2022-03-11 14:10:00,37.03,37.11,37.02,37.05,69014.0,33.9254,33.9986,33.9162,33.9437,69014.0
2022-03-11 14:20:00,37.04,37.12,37.02,37.11,58293.0,33.9345,34.0078,33.9162,33.9986,58293.0
2022-03-11 14:30:00,37.12,37.15,37.05,37.07,66984.0,34.0078,34.0353,33.9437,33.962,66984.0
2022-03-11 14:40:00,37.07,37.16,36.98,37.09,259370.0,33.962,34.0445,33.8795,33.9803,259370.0
2022-03-11 14:50:00,37.09,37.1,36.97,37.02,86634.0,33.9803,33.9895,33.8704,33.9162,86634.0
2022-03-11 15:00:00,37.02,37.14,36.98,37.05,299030.0,33.9162,34.0261,33.8795,33.9437,299030.0
2022-03-11 15:10:00,37.05,37.05,36.99,37.02,109049.0,33.9437,33.9437,33.8887,33.9162,109049.0
2022-03-11 15:20:00,37.02,37.04,36.94,36.95,81772.0,33.9162,33.9345,33.8429,33.8521,81772.0
2022-03-11 15:30:00,36.95,37.11,36.93,36.97,369389.0,33.8521,33.9986,33.8337,33.8704,369389.0
2022-03-11 15:40:00,36.97,36.97,36.79,36.79,273512.0,33.8704,33.8704,33.7055,33.7055,273512.0
2022-03-11 15:50:00,36.78,36.86,36.75,36.81,981900.0,33.6963,33.7696,33.6688,33.7238,981900.0
2022-03-14 09:30:00,36.93,37.1,36.84,36.93,167599.0,33.8337,33.9895,33.7513,33.8337,167599.0
2022-03-14 09:40:00,36.93,37.03,36.85,36.89,133922.0,33.8337,33.9254,33.7604,33.7971,133922.0
2022-03-14 09:50:00,36.89,37.08,36.89,37.02,123341.0,33.7971,33.9712,33.7971,33.9162,123341.0
2022-03-14 10:00:00,37.02,37.05,36.97,37.0,188548.0,33.9162,33.9437,33.8704,33.8979,188548.0
2022-03-14 10:10:00,37.0,37.0,36.85,36.86,118929.0,33.8979,33.8979,33.7604,33.7696,118929.0
2022-03-14 10:20:00,36.86,37.01,36.83,36.95,157335.0,33.7696,33.907,33.7421,33.8521,157335.0
2022-03-14 10:30:00,36.95,37.09,36.93,37.06,178765.0,33.8521,33.9803,33.8337,33.9528,178765.0
2022-03-14 10:40:00,37.05,37.12,37.04,37.08,104293.0,33.9437,34.0078,33.9345,33.9712,104293.0
2022-03-14 10:50:00,37.08,37.19,37.07,37.14,108808.0,33.9712,34.0719,33.962,34.0261,108808.0
2022-03-14 11:00:00,37.16,37.17,37.04,37.08,149612.0,34.0445,34.0536,33.9345,33.9712,149612.0
2022-03-14 11:10:00,37.08,37.18,37.07,37.14,74551.0,33.9712,34.0628,33.962,34.0261,74551.0
2022-03-14 11:20:00,37.14,37.17,37.05,37.05,220593.0,34.0261,34.0536,33.9437,33.9437,220593.0
2022-03-14 11:30:00,37.06,37.09,37.03,37.07,137872.0,33.9528,33.9803,33.9254,33.962,137872.0
2022-03-14 11:40:00,37.06,37.07,36.99,37.01,73647.0,33.9528,33.962,33.8887,33.907,73647.0
2022-03-14 11:50:00,37.02,37.05,36.96,36.96,204371.0,33.9162,33.9437,33.8612,33.8612,204371.0
2022-03-14 12:00:00,36.96,36.99,36.88,36.91,121441.0,33.8612,33.8887,33.7879,33.8154,121441.0
2022-03-14 12:10:00,36.9,36.93,36.86,36.88,57800.0,33.8063,33.8337,33.7696,33.7879,57800.0
2022-03-14 12:20:00,36.89,37.03,36.83,37.03,155568.0,33.7971,33.9254,33.7421,33.9254,155568.0
2022-03-14 12:30:00,37.04,37.11,37.03,37.1,84049.0,33.9345,33.9986,33.9254,33.9895,84049.0
2022-03-14 12:40:00,37.1,37.17,37.04,37.08,70889.0,33.9895,34.0536,33.9345,33.9712,70889.0
2022-03-14 12:50:00,37.08,37.09,36.94,36.95,445924.0,33.9712,33.9803,33.8429,33.8521,445924.0
2022-03-14 13:00:00,36.95,37.0,36.93,36.95,88905.0,33.8521,33.8979,33.8337,33.8521,88905.0
2022-03-14 13:10:00,36.96,37.06,36.94,37.04,153847.0,33.8612,33.9528,33.8429,33.9345,153847.0
2022-03-14 13:20:00,37.05,37.06,36.97,37.0,82294.0,33.9437,33.9528,33.8704,33.8979,82294.0
2022-03-14 13:30:00,37.0,37.02,36.94,36.97,160097.0,33.8979,33.9162,33.8429,33.8704,160097.0
2022-03-14 13:40:00,36.97,37.0,36.92,36.93,86686.0,33.8704,33.8979,33.8246,33.8337,86686.0
2022-03-14 13:50:00,36.94,37.04,36.92,37.03,135679.0,33.8429,33.9345,33.8246,33.9254,135679.0
2022-03-14 14:00:00,37.04,37.15,37.03,37.14,66074.0,33.9345,34.0353,33.9254,34.0261,66074.0
2022-03-14 14:10:00,37.15,37.16,37.11,37.12,45113.0,34.0353,34.0445,33.9986,34.0078,45113.0
2022-03-14 14:20:00,37.12,37.14,37.08,37.14,43069.0,34.0078,34.0261,33.9712,34.0261,43069.0
2022-03-14 14:30:00,37.14,37.15,37.12,37.14,85309.0,34.0261,34.0353,34.0078,34.0261,85309.0
2022-03-14 14:40:00,37.14,37.15,37.09,37.11,56231.0,34.0261,34.0353,33.9803,33.9986,56231.0
2022-03-14 14:50:00,37.12,37.15,37.09,37.11,114376.0,34.0078,34.0353,33.9803,33.9986,114376.0
2022-03-14 15:00:00,37.11,37.15,37.09,37.11,88891.0,33.9986,34.0353,33.9803,33.9986,88891.0
2022-03-14 15:10:00,37.11,37.17,37.1,37.15,88006.0,33.9986,34.0536,33.9895,34.0353,88006.0
2022-03-14 15:20:00,37.14,37.16,37.09,37.11,92962.0,34.0261,34.0445,33.9803,33.9986,92962.0
2022-03-14 15:30:00,37.11,37.12,36.98,37.03,123320.0,33.9986,34.0078,33.8795,33.9254,123320.0
2022-03-14 15:40:00,37.04,37.1,37.01,37.05,223660.0,33.9345,33.9895,33.907,33.9437,223660.0
2022-03-14 15:50:00,37.05,37.06,36.99,37.04,522264.0,33.9437,33.9528,33.8887,33.9345,522264.0
2022-03-15 09:30:00,37.37,37.4,37.19,37.39,115059.0,34.2368,34.2643,34.0719,34.2552,115059.0
2022-03-15 09:40:00,37.39,37.41,37.22,37.39,115322.0,34.2552,34.2735,34.0994,34.2552,115322.0
2022-03-15 09:50:00,37.38,37.41,37.31,37.38,79323.0,34.246,34.2735,34.1819,34.246,79323.0
2022-03-15 10:00:00,37.39,37.42,37.28,37.36,96645.0,34.2552,34.2827,34.1544,34.2277,96645.0
2022-03-15 10:10:00,37.38,37.43,37.28,37.31,93581.0,34.246,34.2918,34.1544,34.1819,93581.0
2022-03-15 10:20:00,37.33,37.51,37.32,37.39,122499.0,34.2002,34.3651,34.191,34.2552,122499.0
2022-03-15 10:30:00,37.4,37.41,37.28,37.29,74206.0,34.2643,34.2735,34.1544,34.1636,74206.0
2022-03-15 10:40:00,37.3,37.3,37.18,37.19,90273.0,34.1727,34.1727,34.0628,34.0719,90273.0
2022-03-15 10:50:00,37.19,37.33,37.18,37.3,98914.0,34.0719,34.2002,34.0628,34.1727,98914.0
2022-03-15 11:00:00,37.3,37.41,37.28,37.4,90968.0,34.1727,34.2735,34.1544,34.2643,90968.0
2022-03-15 11:10:00,37.39,37.39,37.24,37.26,77080.0,34.2552,34.2552,34.1177,34.1361,77080.0
2022-03-15 11:20:00,37.25,37.31,37.2,37.25,159750.0,34.1269,34.1819,34.0811,34.1269,159750.0
2022-03-15 11:30:00,37.25,37.32,37.22,37.29,111947.0,34.1269,34.191,34.0994,34.1636,111947.0
2022-03-15 11:40:00,37.28,37.36,37.24,37.34,89996.0,34.1544,34.2277,34.1177,34.2094,89996.0
2022-03-15 11:50:00,37.35,37.38,37.23,37.24,209114.0,34.2185,34.246,34.1086,34.1177,209114.0
2022-03-15 12:00:00,37.24,37.25,37.14,37.25,61981.0,34.1177,34.1269,34.0261,34.1269,61981.0
2022-03-15 12:10:00,37.25,37.29,37.23,37.27,80063.0,34.1269,34.1636,34.1086,34.1452,80063.0
2022-03-15 12:20:00,37.27,37.35,37.26,37.3,55795.0,34.1452,34.2185,34.1361,34.1727,55795.0
2022-03-15 12:30:00,37.29,37.31,37.26,37.3,54231.0,34.1636,34.1819,34.1361,34.1727,54231.0
2022-03-15 12:40:00,37.31,37.31,37.2,37.23,38018.0,34.1819,34.1819,34.0811,34.1086,38018.0
2022-03-15 12:50:00,37.22,37.22,37.17,37.2,183489.0,34.0994,34.0994,34.0536,34.0811,183489.0
2022-03-15 13:00:00,37.21,37.3,37.2,37.26,35710.0,34.0903,34.1727,34.0811,34.1361,35710.0
2022-03-15 13:10:00,37.26,37.27,37.2,37.25,33956.0,34.1361,34.1452,34.0811,34.1269,33956.0
2022-03-15 13:20:00,37.24,37.26,37.13,37.13,69848.0,34.1177,34.1361,34.017,34.017,69848.0
2022-03-15 13:30:00,37.14,37.17,37.09,37.16,38738.0,34.0261,34.0536,33.9803,34.0445,38738.0
2022-03-15 13:40:00,37.18,37.25,37.17,37.23,104579.0,34.0628,34.1269,34.0536,34.1086,104579.0
2022-03-15 13:50:00,37.22,37.3,37.2,37.3,24490.0,34.0994,34.1727,34.0811,34.1727,24490.0
2022-03-15 14:00:00,37.29,37.34,37.24,37.29,52609.0,34.1636,34.2094,34.1177,34.1636,52609.0
2022-03-15 14:10:00,37.3,37.31,37.18,37.18,71571.0,34.1727,34.1819,34.0628,34.0628,71571.0
2022-03-15 14:20:00,37.19,37.19,37.14,37.16,44420.0,34.0719,34.0719,34.0261,34.0445,44420.0
2022-03-15 14:30:00,37.16,37.2,37.12,37.2,40265.0,34.0445,34.0811,34.0078,34.0811,40265.0
2022-03-15 14:40:00,37.19,37.28,37.19,37.27,122437.0,34.0719,34.1544,34.0719,34.1452,122437.0
2022-03-15 14:50:00,37.28,37.38,37.28,37.38,30214.0,34.1544,34.246,34.1544,34.246,30214.0
2022-03-15 15:00:00,37.38,37.43,37.33,37.34,60156.0,34.246,34.2918,34.2002,34.2094,60156.0
2022-03-15 15:10:00,37.35,37.39,37.31,37.38,86047.0,34.2185,34.2552,34.1819,34.246,86047.0
2022-03-15 15:20:00,37.37,37.38,37.28,37.29,152780.0,34.2368,34.246,34.1544,34.1636,152780.0
2022-03-15 15:30:00,37.29,37.33,37.27,37.3,147517.0,34.1636,34.2002,34.1452,34.1727,147517.0
2022-03-15 15:40:00,37.31,37.38,37.25,37.38,154355.0,34.1819,34.246,34.1269,34.246,154355.0
2022-03-15 15:50:00,37.38,37.44,37.29,37.33,539287.0,34.246,34.301,34.1636,34.2002,539287.0
2022-03-16 09:30:00,37.21,37.43,37.21,37.38,238810.0,34.0903,34.2918,34.0903,34.246,238810.0
2022-03-16 09:40:00,37.39,37.61,37.37,37.5,198981.0,34.2552,34.4567,34.2368,34.356,198981.0
2022-03-16 09:50:00,37.51,37.57,37.3,37.39,274680.0,34.3651,34.4201,34.1727,34.2552,274680.0
2022-03-16 10:00:00,37.39,37.39,37.26,37.37,222563.0,34.2552,34.2552,34.1361,34.2368,222563.0
2022-03-16 10:10:00,37.37,37.62,37.37,37.61,554929.0,34.2368,34.4659,34.2368,34.4567,554929.0
2022-03-16 10:20:00,37.6,37.65,37.44,37.44,90190.0,34.4476,34.4934,34.301,34.301,90190.0
2022-03-16 10:30:00,37.44,37.55,37.37,37.51,149100.0,34.301,34.4018,34.2368,34.3651,149100.0
2022-03-16 10:40:00,37.51,37.59,37.4,37.45,134186.0,34.3651,34.4384,34.2643,34.3101,134186.0
2022-03-16 10:50:00,37.45,37.51,37.44,37.48,84918.0,34.3101,34.3651,34.301,34.3376,84918.0
2022-03-16 11:00:00,37.48,37.57,37.37,37.55,229817.0,34.3376,34.4201,34.2368,34.4018,229817.0
2022-03-16 11:10:00,37.55,37.57,37.38,37.41,126675.0,34.4018,34.4201,34.246,34.2735,126675.0
2022-03-16 11:20:00,37.42,37.51,37.41,37.49,169616.0,34.2827,34.3651,34.2735,34.3468,169616.0
2022-03-16 11:30:00,37.48,37.53,37.46,37.49,90801.0,34.3376,34.3834,34.3193,34.3468,90801.0
2022-03-16 11:40:00,37.48,37.51,37.44,37.49,92174.0,34.3376,34.3651,34.301,34.3468,92174.0
2022-03-16 11:50:00,37.5,37.5,37.42,37.44,65592.0,34.356,34.356,34.2827,34.301,65592.0
2022-03-16 12:00:00,37.44,37.45,37.39,37.42,81321.0,34.301,34.3101,34.2552,34.2827,81321.0
2022-03-16 12:10:00,37.41,37.42,37.38,37.39,66697.0,34.2735,34.2827,34.246,34.2552,66697.0
2022-03-16 12:20:00,37.39,37.51,37.37,37.41,381397.0,34.2552,34.3651,34.2368,34.2735,381397.0
2022-03-16 12:30:00,37.41,37.5,37.4,37.45,129230.0,34.2735,34.356,34.2643,34.3101,129230.0
2022-03-16 12:40:00,37.44,37.48,37.35,37.38,78988.0,34.301,34.3376,34.2185,34.246,78988.0
2022-03-16 12:50:00,37.38,37.43,37.35,37.37,64341.0,34.246,34.2918,34.2185,34.2368,64341.0
2022-03-16 13:00:00,37.37,37.45,37.36,37.4,63399.0,34.2368,34.3101,34.2277,34.2643,63399.0
2022-03-16 13:10:00,37.4,37.53,37.38,37.5,65715.0,34.2643,34.3834,34.246,34.356,65715.0
2022-03-16 13:20:00,37.5,37.51,37.41,37.45,155459.0,34.356,34.3651,34.2735,34.3101,155459.0
2022-03-16 13:30:00,37.45,37.49,37.42,37.44,71257.0,34.3101,34.3468,34.2827,34.301,71257.0
2022-03-16 13:40:00,37.44,37.44,37.36,37.38,64373.0,34.301,34.301,34.2277,34.246,64373.0
2022-03-16 13:50:00,37.37,37.41,37.34,37.36,69974.0,34.2368,34.2735,34.2094,34.2277,69974.0
2022-03-16 14:00:00,37.36,37.37,37.02,37.04,456811.0,34.2277,34.2368,33.9162,33.9345,456811.0
2022-03-16 14:10:00,37.01,37.07,36.76,36.91,493409.0,33.907,33.962,33.678,33.8154,493409.0
2022-03-16 14:20:00,36.91,36.97,36.83,36.91,142154.0,33.8154,33.8704,33.7421,33.8154,142154.0
2022-03-16 14:30:00,36.9,36.99,36.81,36.96,112887.0,33.8063,33.8887,33.7238,33.8612,112887.0
2022-03-16 14:40:00,36.96,37.09,36.95,37.0,133848.0,33.8612,33.9803,33.8521,33.8979,133848.0
2022-03-16 14:50:00,37.01,37.16,36.97,37.09,138261.0,33.907,34.0445,33.8704,33.9803,138261.0
2022-03-16 15:00:00,37.1,37.2,37.04,37.08,110336.0,33.9895,34.0811,33.9345,33.9712,110336.0
2022-03-16 15:10:00,37.08,37.23,37.07,37.23,80822.0,33.9712,34.1086,33.962,34.1086,80822.0
2022-03-16 15:20:00,37.23,37.35,37.22,37.34,107845.0,34.1086,34.2185,34.0994,34.2094,107845.0
2022-03-16 15:30:00,37.34,37.34,37.21,37.29,95910.0,34.2094,34.2094,34.0903,34.1636,95910.0
2022-03-16 15:40:00,37.28,37.39,37.21,37.38,194362.0,34.1544,34.2552,34.0903,34.246,194362.0
2022-03-16 15:50:00,37.38,37.48,37.35,37.47,566255.0,34.246,34.3376,34.2185,34.3285,566255.0
2022-03-17 09:30:00,37.43,37.67,37.43,37.59,136191.0,34.2918,34.5117,34.2918,34.4384,136191.0
2022-03-17 09:40:00,37.59,37.76,37.53,37.76,146415.0,34.4384,34.5942,34.3834,34.5942,146415.0
2022-03-17 09:50:00,37.77,37.8,37.61,37.78,128082.0,34.6033,34.6308,34.4567,34.6125,128082.0
2022-03-17 10:00:00,37.78,37.88,37.74,37.87,155620.0,34.6125,34.7041,34.5758,34.6949,155620.0
2022-03-17 10:10:00,37.87,37.97,37.85,37.86,87357.0,34.6949,34.7865,34.6766,34.6858,87357.0
2022-03-17 10:20:00,37.86,37.88,37.77,37.77,61404.0,34.6858,34.7041,34.6033,34.6033,61404.0
2022-03-17 10:30:00,37.77,37.83,37.72,37.8,58279.0,34.6033,34.6583,34.5575,34.6308,58279.0
2022-03-17 10:40:00,37.79,37.8,37.69,37.75,78583.0,34.6216,34.6308,34.53,34.585,78583.0
2022-03-17 10:50:00,37.75,37.79,37.72,37.78,67041.0,34.585,34.6216,34.5575,34.6125,67041.0
2022-03-17 11:00:00,37.79,37.83,37.75,37.8,87859.0,34.6216,34.6583,34.585,34.6308,87859.0
2022-03-17 11:10:00,37.8,37.81,37.76,37.77,51007.0,34.6308,34.64,34.5942,34.6033,51007.0
2022-03-17 11:20:00,37.77,37.82,37.77,37.78,39749.0,34.6033,34.6491,34.6033,34.6125,39749.0
2022-03-17 11:30:00,37.77,37.84,37.76,37.84,40641.0,34.6033,34.6674,34.5942,34.6674,40641.0
2022-03-17 11:40:00,37.84,37.86,37.78,37.81,64725.0,34.6674,34.6858,34.6125,34.64,64725.0
2022-03-17 11:50:00,37.81,37.89,37.81,37.89,46235.0,34.64,34.7133,34.64,34.7133,46235.0
2022-03-17 12:00:00,37.9,37.95,37.88,37.9,54535.0,34.7224,34.7682,34.7041,34.7224,54535.0
2022-03-17 12:10:00,37.9,37.92,37.86,37.91,39327.0,34.7224,34.7407,34.6858,34.7316,39327.0
2022-03-17 12:20:00,37.91,37.97,37.9,37.93,48718.0,34.7316,34.7865,34.7224,34.7499,48718.0
2022-03-17 12:30:00,37.94,37.98,37.91,37.96,121875.0,34.7591,34.7957,34.7316,34.7774,121875.0
2022-03-17 12:40:00,37.98,37.99,37.93,37.95,45759.0,34.7957,34.8049,34.7499,34.7682,45759.0
2022-03-17 12:50:00,37.95,38.01,37.92,38.01,76802.0,34.7682,34.8232,34.7407,34.8232,76802.0
2022-03-17 13:00:00,38.01,38.01,37.95,37.97,34570.0,34.8232,34.8232,34.7682,34.7865,34570.0
2022-03-17 13:10:00,37.96,37.97,37.91,37.94,79010.0,34.7774,34.7865,34.7316,34.7591,79010.0
2022-03-17 13:20:00,37.94,38.02,37.93,38.0,109377.0,34.7591,34.8324,34.7499,34.814,109377.0
2022-03-17 13:30:00,38.0,38.06,37.99,38.02,77211.0,34.814,34.869,34.8049,34.8324,77211.0
2022-03-17 13:40:00,38.01,38.1,38.01,38.08,77584.0,34.8232,34.9056,34.8232,34.8873,77584.0
2022-03-17 13:50:00,38.07,38.11,38.05,38.06,58289.0,34.8782,34.9148,34.8598,34.869,58289.0
2022-03-17 14:00:00,38.07,38.08,38.0,38.0,48642.0,34.8782,34.8873,34.814,34.814,48642.0
2022-03-17 14:10:00,38.01,38.02,37.97,38.01,49617.0,34.8232,34.8324,34.7865,34.8232,49617.0
2022-03-17 14:20:00,38.0,38.0,37.91,37.95,67127.0,34.814,34.814,34.7316,34.7682,67127.0
2022-03-17 14:30:00,37.95,37.98,37.94,37.95,56457.0,34.7682,34.7957,34.7591,34.7682,56457.0
2022-03-17 14:40:00,37.95,37.97,37.89,37.97,66180.0,34.7682,34.7865,34.7133,34.7865,66180.0
2022-03-17 14:50:00,37.97,37.99,37.9,37.92,59842.0,34.7865,34.8049,34.7224,34.7407,59842.0
2022-03-17 15:00:00,37.91,37.94,37.88,37.91,69773.0,34.7316,34.7591,34.7041,34.7316,69773.0
2022-03-17 15:10:00,37.91,37.93,37.86,37.93,85522.0,34.7316,34.7499,34.6858,34.7499,85522.0
2022-03-17 15:20:00,37.92,37.93,37.85,37.87,82818.0,34.7407,34.7499,34.6766,34.6949,82818.0
2022-03-17 15:30:00,37.87,37.87,37.79,37.8,114232.0,34.6949,34.6949,34.6216,34.6308,114232.0
2022-03-17 15:40:00,37.81,37.92,37.81,37.91,177674.0,34.64,34.7407,34.64,34.7316,177674.0
2022-03-17 15:50:00,37.9,37.9,37.78,37.8,649850.0,34.7224,34.7224,34.6125,34.6308,649850.0
2022-03-18 09:30:00,37.79,37.79,37.44,37.56,1006099.0,34.6216,34.6216,34.301,34.4109,1006099.0
2022-03-18 09:40:00,37.56,37.73,37.51,37.64,114959.0,34.4109,34.5667,34.3651,34.4842,114959.0
2022-03-18 09:50:00,37.63,37.76,37.59,37.62,50153.0,34.4751,34.5942,34.4384,34.4659,50153.0
2022-03-18 10:00:00,37.63,37.67,37.45,37.48,55123.0,34.4751,34.5117,34.3101,34.3376,55123.0
2022-03-18 10:10:00,37.48,37.6,37.48,37.58,60149.0,34.3376,34.4476,34.3376,34.4292,60149.0
2022-03-18 10:20:00,37.58,37.72,37.58,37.6,148456.0,34.4292,34.5575,34.4292,34.4476,148456.0
2022-03-18 10:30:00,37.59,37.78,37.57,37.76,46379.0,34.4384,34.6125,34.4201,34.5942,46379.0
2022-03-18 10:40:00,37.76,37.77,37.69,37.73,93244.0,34.5942,34.6033,34.53,34.5667,93244.0
2022-03-18 10:50:00,37.74,37.8,37.71,37.71,50414.0,34.5758,34.6308,34.5483,34.5483,50414.0
2022-03-18 11:00:00,37.71,37.81,37.71,37.77,69744.0,34.5483,34.64,34.5483,34.6033,69744.0
2022-03-18 11:10:00,37.78,37.81,37.72,37.79,61658.0,34.6125,34.64,34.5575,34.6216,61658.0
2022-03-18 11:20:00,37.79,37.79,37.67,37.67,60032.0,34.6216,34.6216,34.5117,34.5117,60032.0
2022-03-18 11:30:00,37.66,37.68,37.59,37.61,50584.0,34.5025,34.5209,34.4384,34.4567,50584.0
2022-03-18 11:40:00,37.61,37.61,37.54,37.55,30456.0,34.4567,34.4567,34.3926,34.4018,30456.0
2022-03-18 11:50:00,37.56,37.59,37.51,37.58,73439.0,34.4109,34.4384,34.3651,34.4292,73439.0
2022-03-18 12:00:00,37.58,37.58,37.5,37.52,40603.0,34.4292,34.4292,34.356,34.3743,40603.0
2022-03-18 12:10:00,37.52,37.58,37.49,37.54,40352.0,34.3743,34.4292,34.3468,34.3926,40352.0
2022-03-18 12:20:00,37.54,37.68,37.54,37.67,41759.0,34.3926,34.5209,34.3926,34.5117,41759.0
2022-03-18 12:30:00,37.67,37.68,37.62,37.64,51870.0,34.5117,34.5209,34.4659,34.4842,51870.0
2022-03-18 12:40:00,37.63,37.66,37.56,37.59,44236.0,34.4751,34.5025,34.4109,34.4384,44236.0
2022-03-18 12:50:00,37.58,37.61,37.55,37.55,46218.0,34.4292,34.4567,34.4018,34.4018,46218.0
2022-03-18 13:00:00,37.55,37.68,37.52,37.67,76557.0,34.4018,34.5209,34.3743,34.5117,76557.0
2022-03-18 13:10:00,37.68,37.68,37.55,37.55,82588.0,34.5209,34.5209,34.4018,34.4018,82588.0
2022-03-18 13:20:00,37.56,37.73,37.54,37.73,102425.0,34.4109,34.5667,34.3926,34.5667,102425.0
2022-03-18 13:30:00,37.73,37.74,37.62,37.7,93278.0,34.5667,34.5758,34.4659,34.5392,93278.0
2022-03-18 13:40:00,37.69,37.8,37.69,37.78,64667.0,34.53,34.6308,34.53,34.6125,64667.0
2022-03-18 13:50:00,37.78,37.82,37.75,37.77,58773.0,34.6125,34.6491,34.585,34.6033,58773.0
2022-03-18 14:00:00,37.77,37.79,37.72,37.75,30348.0,34.6033,34.6216,34.5575,34.585,30348.0
2022-03-18 14:10:00,37.75,37.82,37.74,37.79,55420.0,34.585,34.6491,34.5758,34.6216,55420.0
2022-03-18 14:20:00,37.79,37.81,37.74,37.81,56999.0,34.6216,34.64,34.5758,34.64,56999.0
2022-03-18 14:30:00,37.82,37.83,37.75,37.75,79871.0,34.6491,34.6583,34.585,34.585,79871.0
2022-03-18 14:40:00,37.75,37.76,37.71,37.73,49622.0,34.585,34.5942,34.5483,34.5667,49622.0
2022-03-18 14:50:00,37.73,37.77,37.72,37.75,42778.0,34.5667,34.6033,34.5575,34.585,42778.0
2022-03-18 15:00:00,37.75,37.77,37.73,37.76,73694.0,34.585,34.6033,34.5667,34.5942,73694.0
2022-03-18 15:10:00,37.76,37.79,37.74,37.77,105600.0,34.5942,34.6216,34.5758,34.6033,105600.0
2022-03-18 15:20:00,37.78,37.82,37.75,37.77,154902.0,34.6125,34.6491,34.585,34.6033,154902.0
2022-03-18 15:30:00,37.77,37.89,37.75,37.76,138846.0,34.6033,34.7133,34.585,34.5942,138846.0
2022-03-18 15:40:00,37.76,37.88,37.74,37.84,166863.0,34.5942,34.7041,34.5758,34.6674,166863.0
2022-03-18 15:50:00,37.84,37.92,37.73,37.81,1149727.0,34.6674,34.7407,34.5667,34.64,1149727.0
2022-03-21 09:30:00,37.8,38.14,37.72,38.07,136406.0,34.6308,34.9423,34.5575,34.8782,136406.0
2022-03-21 09:40:00,38.07,38.11,37.92,38.02,79902.0,34.8782,34.9148,34.7407,34.8324,79902.0
2022-03-21 09:50:00,37.99,38.05,37.85,37.86,58659.0,34.8049,34.8598,34.6766,34.6858,58659.0
2022-03-21 10:00:00,37.86,37.96,37.84,37.91,48269.0,34.6858,34.7774,34.6674,34.7316,48269.0
2022-03-21 10:10:00,37.91,37.95,37.83,37.92,63948.0,34.7316,34.7682,34.6583,34.7407,63948.0
2022-03-21 10:20:00,37.91,37.97,37.85,37.96,45501.0,34.7316,34.7865,34.6766,34.7774,45501.0
2022-03-21 10:30:00,37.97,37.98,37.79,37.79,38245.0,34.7865,34.7957,34.6216,34.6216,38245.0
2022-03-21 10:40:00,37.78,37.83,37.76,37.76,52002.0,34.6125,34.6583,34.5942,34.5942,52002.0
2022-03-21 10:50:00,37.76,37.79,37.72,37.76,58957.0,34.5942,34.6216,34.5575,34.5942,58957.0
2022-03-21 11:00:00,37.76,37.86,37.74,37.74,67500.0,34.5942,34.6858,34.5758,34.5758,67500.0
2022-03-21 11:10:00,37.75,37.8,37.73,37.75,63221.0,34.585,34.6308,34.5667,34.585,63221.0
2022-03-21 11:20:00,37.75,37.75,37.68,37.75,27945.0,34.585,34.585,34.5209,34.585,27945.0
2022-03-21 11:30:00,37.75,37.79,37.69,37.71,34176.0,34.585,34.6216,34.53,34.5483,34176.0
2022-03-21 11:40:00,37.7,37.73,37.65,37.67,19498.0,34.5392,34.5667,34.4934,34.5117,19498.0
2022-03-21 11:50:00,37.66,37.68,37.58,37.61,37248.0,34.5025,34.5209,34.4292,34.4567,37248.0
2022-03-21 12:00:00,37.61,37.65,37.57,37.63,40721.0,34.4567,34.4934,34.4201,34.4751,40721.0
2022-03-21 12:10:00,37.63,37.67,37.61,37.65,32158.0,34.4751,34.5117,34.4567,34.4934,32158.0
2022-03-21 12:20:00,37.65,37.67,37.62,37.63,29854.0,34.4934,34.5117,34.4659,34.4751,29854.0
2022-03-21 12:30:00,37.63,37.63,37.47,37.58,69489.0,34.4751,34.4751,34.3285,34.4292,69489.0
2022-03-21 12:40:00,37.58,37.61,37.57,37.61,28402.0,34.4292,34.4567,34.4201,34.4567,28402.0
2022-03-21 12:50:00,37.6,37.6,37.51,37.54,36393.0,34.4476,34.4476,34.3651,34.3926,36393.0
2022-03-21 13:00:00,37.54,37.58,37.52,37.57,41371.0,34.3926,34.4292,34.3743,34.4201,41371.0
2022-03-21 13:10:00,37.56,37.6,37.54,37.58,50853.0,34.4109,34.4476,34.3926,34.4292,50853.0
2022-03-21 13:20:00,37.58,37.63,37.57,37.61,22733.0,34.4292,34.4751,34.4201,34.4567,22733.0
2022-03-21 13:30:00,37.6,37.66,37.6,37.65,31834.0,34.4476,34.5025,34.4476,34.4934,31834.0
2022-03-21 13:40:00,37.64,37.64,37.59,37.63,30579.0,34.4842,34.4842,34.4384,34.4751,30579.0
2022-03-21 13:50:00,37.63,37.64,37.6,37.63,24575.0,34.4751,34.4842,34.4476,34.4751,24575.0
2022-03-21 14:00:00,37.63,37.66,37.61,37.66,25785.0,34.4751,34.5025,34.4567,34.5025,25785.0
2022-03-21 14:10:00,37.66,37.69,37.61,37.65,38415.0,34.5025,34.53,34.4567,34.4934,38415.0
2022-03-21 14:20:00,37.65,37.7,37.64,37.68,33623.0,34.4934,34.5392,34.4842,34.5209,33623.0
2022-03-21 14:30:00,37.69,37.72,37.65,37.72,25180.0,34.53,34.5575,34.4934,34.5575,25180.0
2022-03-21 14:40:00,37.71,37.74,37.66,37.7,28875.0,34.5483,34.5758,34.5025,34.5392,28875.0
2022-03-21 14:50:00,37.71,37.73,37.65,37.65,32108.0,34.5483,34.5667,34.4934,34.4934,32108.0
2022-03-21 15:00:00,37.65,37.73,37.64,37.69,43142.0,34.4934,34.5667,34.4842,34.53,43142.0
2022-03-21 15:10:00,37.7,37.75,37.68,37.7,36171.0,34.5392,34.585,34.5209,34.5392,36171.0
2022-03-21 15:20:00,37.7,37.74,37.69,37.73,42439.0,34.5392,34.5758,34.53,34.5667,42439.0
2022-03-21 15:30:00,37.73,37.74,37.68,37.71,79186.0,34.5667,34.5758,34.5209,34.5483,79186.0
2022-03-21 15:40:00,37.71,37.73,37.66,37.66,76688.0,34.5483,34.5667,34.5025,34.5025,76688.0
2022-03-21 15:50:00,37.66,37.79,37.66,37.77,344399.0,34.5025,34.6216,34.5025,34.6033,344399.0
2022-03-22 09:30:00,37.33,37.62,37.33,37.56,185014.0,34.2002,34.4659,34.2002,34.4109,185014.0
2022-03-22 09:40:00,37.57,37.77,37.54,37.74,92256.0,34.4201,34.6033,34.3926,34.5758,92256.0
2022-03-22 09:50:00,37.74,37.75,37.61,37.66,69138.0,34.5758,34.585,34.4567,34.5025,69138.0
2022-03-22 10:00:00,37.66,37.7,37.49,37.49,64480.0,34.5025,34.5392,34.3468,34.3468,64480.0
2022-03-22 10:10:00,37.5,37.57,37.47,37.49,43709.0,34.356,34.4201,34.3285,34.3468,43709.0
2022-03-22 10:20:00,37.5,37.6,37.46,37.55,57809.0,34.356,34.4476,34.3193,34.4018,57809.0
2022-03-22 10:30:00,37.56,37.56,37.42,37.53,34581.0,34.4109,34.4109,34.2827,34.3834,34581.0
2022-03-22 10:40:00,37.52,37.54,37.47,37.51,46816.0,34.3743,34.3926,34.3285,34.3651,46816.0
2022-03-22 10:50:00,37.51,37.56,37.5,37.52,34971.0,34.3651,34.4109,34.356,34.3743,34971.0
2022-03-22 11:00:00,37.52,37.59,37.48,37.57,140842.0,34.3743,34.4384,34.3376,34.4201,140842.0
2022-03-22 11:10:00,37.57,37.59,37.53,37.58,36175.0,34.4201,34.4384,34.3834,34.4292,36175.0
2022-03-22 11:20:00,37.58,37.65,37.58,37.61,44849.0,34.4292,34.4934,34.4292,34.4567,44849.0
2022-03-22 11:30:00,37.62,37.62,37.53,37.53,55548.0,34.4659,34.4659,34.3834,34.3834,55548.0
2022-03-22 11:40:00,37.53,37.53,37.45,37.53,43417.0,34.3834,34.3834,34.3101,34.3834,43417.0
2022-03-22 11:50:00,37.52,37.66,37.5,37.65,56601.0,34.3743,34.5025,34.356,34.4934,56601.0
2022-03-22 12:00:00,37.65,37.71,37.64,37.67,42723.0,34.4934,34.5483,34.4842,34.5117,42723.0
2022-03-22 12:10:00,37.66,37.7,37.64,37.68,33197.0,34.5025,34.5392,34.4842,34.5209,33197.0
2022-03-22 12:20:00,37.67,37.73,37.66,37.73,40031.0,34.5117,34.5667,34.5025,34.5667,40031.0
2022-03-22 12:30:00,37.72,37.78,37.7,37.75,43877.0,34.5575,34.6125,34.5392,34.585,43877.0
2022-03-22 12:40:00,37.76,37.79,37.74,37.76,72200.0,34.5942,34.6216,34.5758,34.5942,72200.0
2022-03-22 12:50:00,37.77,37.86,37.76,37.85,37988.0,34.6033,34.6858,34.5942,34.6766,37988.0
2022-03-22 13:00:00,37.86,37.91,37.84,37.91,32672.0,34.6858,34.7316,34.6674,34.7316,32672.0
2022-03-22 13:10:00,37.9,37.96,37.9,37.91,18936.0,34.7224,34.7774,34.7224,34.7316,18936.0
2022-03-22 13:20:00,37.91,37.93,37.87,37.92,23512.0,34.7316,34.7499,34.6949,34.7407,23512.0
2022-03-22 13:30:00,37.93,37.95,37.88,37.89,20303.0,34.7499,34.7682,34.7041,34.7133,20303.0
2022-03-22 13:40:00,37.89,37.95,37.88,37.94,56515.0,34.7133,34.7682,34.7041,34.7591,56515.0
2022-03-22 13:50:00,37.93,37.95,37.9,37.92,38779.0,34.7499,34.7682,34.7224,34.7407,38779.0
2022-03-22 14:00:00,37.92,37.94,37.84,37.84,47530.0,34.7407,34.7591,34.6674,34.6674,47530.0
2022-03-22 14:10:00,37.84,37.87,37.82,37.84,26360.0,34.6674,34.6949,34.6491,34.6674,26360.0
2022-03-22 14:20:00,37.84,37.84,37.78,37.82,36866.0,34.6674,34.6674,34.6125,34.6491,36866.0
2022-03-22 14:30:00,37.81,37.91,37.81,37.89,27787.0,34.64,34.7316,34.64,34.7133,27787.0
2022-03-22 14:40:00,37.89,37.91,37.87,37.87,23702.0,34.7133,34.7316,34.6949,34.6949,23702.0
2022-03-22 14:50:00,37.86,37.93,37.85,37.9,45123.0,34.6858,34.7499,34.6766,34.7224,45123.0
2022-03-22 15:00:00,37.9,37.95,37.89,37.95,80195.0,34.7224,34.7682,34.7133,34.7682,80195.0
2022-03-22 15:10:00,37.95,37.99,37.91,37.95,64887.0,34.7682,34.8049,34.7316,34.7682,64887.0
2022-03-22 15:20:00,37.96,37.98,37.95,37.95,50874.0,34.7774,34.7957,34.7682,34.7682,50874.0
2022-03-22 15:30:00,37.95,37.99,37.94,37.98,73752.0,34.7682,34.8049,34.7591,34.7957,73752.0
2022-03-22 15:40:00,37.97,37.98,37.88,37.91,173731.0,34.7865,34.7957,34.7041,34.7316,173731.0
2022-03-22 15:50:00,37.91,37.93,37.8,37.84,352483.0,34.7316,34.7499,34.6308,34.6674,352483.0
2022-03-23 09:30:00,37.79,37.99,37.77,37.81,151284.0,34.6216,34.8049,34.6033,34.64,151284.0
2022-03-23 09:40:00,37.81,37.81,37.64,37.78,93152.0,34.64,34.64,34.4842,34.6125,93152.0
2022-03-23 09:50:00,37.79,37.88,37.75,37.81,33300.0,34.6216,34.7041,34.585,34.64,33300.0
2022-03-23 10:00:00,37.83,37.83,37.64,37.65,53783.0,34.6583,34.6583,34.4842,34.4934,53783.0
2022-03-23 10:10:00,37.65,37.69,37.54,37.57,74136.0,34.4934,34.53,34.3926,34.4201,74136.0
2022-03-23 10:20:00,37.58,37.63,37.54,37.6,55165.0,34.4292,34.4751,34.3926,34.4476,55165.0
2022-03-23 10:30:00,37.59,37.64,37.54,37.55,64561.0,34.4384,34.4842,34.3926,34.4018,64561.0
2022-03-23 10:40:00,37.54,37.55,37.49,37.54,56992.0,34.3926,34.4018,34.3468,34.3926,56992.0
2022-03-23 10:50:00,37.54,37.54,37.38,37.39,67492.0,34.3926,34.3926,34.246,34.2552,67492.0
2022-03-23 11:00:00,37.4,37.45,37.34,37.38,38111.0,34.2643,34.3101,34.2094,34.246,38111.0
2022-03-23 11:10:00,37.37,37.41,37.33,37.36,56066.0,34.2368,34.2735,34.2002,34.2277,56066.0
2022-03-23 11:20:00,37.36,37.36,37.26,37.33,49859.0,34.2277,34.2277,34.1361,34.2002,49859.0
2022-03-23 11:30:00,37.33,37.34,37.28,37.32,64443.0,34.2002,34.2094,34.1544,34.191,64443.0
2022-03-23 11:40:00,37.32,37.33,37.28,37.3,88377.0,34.191,34.2002,34.1544,34.1727,88377.0
2022-03-23 11:50:00,37.3,37.3,37.2,37.2,68167.0,34.1727,34.1727,34.0811,34.0811,68167.0
2022-03-23 12:00:00,37.21,37.23,37.16,37.23,55108.0,34.0903,34.1086,34.0445,34.1086,55108.0
2022-03-23 12:10:00,37.23,37.23,37.18,37.19,37786.0,34.1086,34.1086,34.0628,34.0719,37786.0
2022-03-23 12:20:00,37.19,37.21,37.15,37.19,37271.0,34.0719,34.0903,34.0353,34.0719,37271.0
2022-03-23 12:30:00,37.19,37.25,37.18,37.25,26518.0,34.0719,34.1269,34.0628,34.1269,26518.0
2022-03-23 12:40:00,37.25,37.28,37.2,37.2,42907.0,34.1269,34.1544,34.0811,34.0811,42907.0
2022-03-23 12:50:00,37.2,37.2,37.1,37.11,85565.0,34.0811,34.0811,33.9895,33.9986,85565.0
2022-03-23 13:00:00,37.12,37.14,37.07,37.12,68353.0,34.0078,34.0261,33.962,34.0078,68353.0
2022-03-23 13:10:00,37.11,37.13,37.07,37.1,41657.0,33.9986,34.017,33.962,33.9895,41657.0
2022-03-23 13:20:00,37.1,37.2,37.1,37.17,47161.0,33.9895,34.0811,33.9895,34.0536,47161.0
2022-03-23 13:30:00,37.16,37.2,37.14,37.17,40611.0,34.0445,34.0811,34.0261,34.0536,40611.0
2022-03-23 13:40:00,37.18,37.24,37.17,37.24,32317.0,34.0628,34.1177,34.0536,34.1177,32317.0
2022-03-23 13:50:00,37.24,37.27,37.22,37.24,41277.0,34.1177,34.1452,34.0994,34.1177,41277.0
2022-03-23 14:00:00,37.24,37.3,37.24,37.27,31400.0,34.1177,34.1727,34.1177,34.1452,31400.0
2022-03-23 14:10:00,37.26,37.29,37.23,37.26,56929.0,34.1361,34.1636,34.1086,34.1361,56929.0
2022-03-23 14:20:00,37.26,37.28,37.23,37.26,37111.0,34.1361,34.1544,34.1086,34.1361,37111.0
2022-03-23 14:30:00,37.26,37.26,37.13,37.15,54798.0,34.1361,34.1361,34.017,34.0353,54798.0
2022-03-23 14:40:00,37.15,37.18,37.12,37.13,36823.0,34.0353,34.0628,34.0078,34.017,36823.0
2022-03-23 14:50:00,37.13,37.15,37.08,37.09,104851.0,34.017,34.0353,33.9712,33.9803,104851.0
2022-03-23 15:00:00,37.09,37.16,37.08,37.16,66228.0,33.9803,34.0445,33.9712,34.0445,66228.0
2022-03-23 15:10:00,37.15,37.19,37.13,37.13,47872.0,34.0353,34.0719,34.017,34.017,47872.0
2022-03-23 15:20:00,37.14,37.14,37.08,37.12,128735.0,34.0261,34.0261,33.9712,34.0078,128735.0
2022-03-23 15:30:00,37.11,37.12,37.01,37.02,90170.0,33.9986,34.0078,33.907,33.9162,90170.0
2022-03-23 15:40:00,37.02,37.03,36.92,36.93,236553.0,33.9162,33.9254,33.8246,33.8337,236553.0
2022-03-23 15:50:00,36.92,36.94,36.82,36.84,1066883.0,33.8246,33.8429,33.733,33.7513,1066883.0
2022-03-24 09:30:00,37.04,37.04,36.84,36.86,89831.0,33.9345,33.9345,33.7513,33.7696,89831.0
2022-03-24 09:40:00,36.85,36.97,36.81,36.95,64283.0,33.7604,33.8704,33.7238,33.8521,64283.0
2022-03-24 09:50:00,36.96,36.97,36.83,36.86,44406.0,33.8612,33.8704,33.7421,33.7696,44406.0
2022-03-24 10:00:00,36.86,37.01,36.84,37.01,53263.0,33.7696,33.907,33.7513,33.907,53263.0
2022-03-24 10:10:00,37.01,37.06,36.97,37.05,46987.0,33.907,33.9528,33.8704,33.9437,46987.0
2022-03-24 10:20:00,37.05,37.06,36.95,36.96,39349.0,33.9437,33.9528,33.8521,33.8612,39349.0
2022-03-24 10:30:00,36.96,37.02,36.95,36.97,29777.0,33.8612,33.9162,33.8521,33.8704,29777.0
2022-03-24 10:40:00,36.97,37.02,36.93,36.94,33845.0,33.8704,33.9162,33.8337,33.8429,33845.0
2022-03-24 10:50:00,36.93,36.94,36.9,36.93,30920.0,33.8337,33.8429,33.8063,33.8337,30920.0
2022-03-24 11:00:00,36.94,37.03,36.93,36.98,50231.0,33.8429,33.9254,33.8337,33.8795,50231.0
2022-03-24 11:10:00,36.97,37.03,36.94,37.01,37106.0,33.8704,33.9254,33.8429,33.907,37106.0
2022-03-24 11:20:00,37.01,37.03,36.94,37.0,91571.0,33.907,33.9254,33.8429,33.8979,91571.0
2022-03-24 11:30:00,37.0,37.03,36.94,37.01,64905.0,33.8979,33.9254,33.8429,33.907,64905.0
2022-03-24 11:40:00,37.01,37.08,37.0,37.05,72980.0,33.907,33.9712,33.8979,33.9437,72980.0
2022-03-24 11:50:00,37.05,37.09,37.03,37.07,29505.0,33.9437,33.9803,33.9254,33.962,29505.0
2022-03-24 12:00:00,37.07,37.09,37.02,37.04,40958.0,33.962,33.9803,33.9162,33.9345,40958.0
2022-03-24 12:10:00,37.05,37.05,36.94,36.95,31072.0,33.9437,33.9437,33.8429,33.8521,31072.0
2022-03-24 12:20:00,36.94,36.94,36.88,36.91,22462.0,33.8429,33.8429,33.7879,33.8154,22462.0
2022-03-24 12:30:00,36.91,36.95,36.88,36.95,40221.0,33.8154,33.8521,33.7879,33.8521,40221.0
2022-03-24 12:40:00,36.95,36.97,36.93,36.94,23064.0,33.8521,33.8704,33.8337,33.8429,23064.0
2022-03-24 12:50:00,36.94,36.95,36.91,36.93,41290.0,33.8429,33.8521,33.8154,33.8337,41290.0
2022-03-24 13:00:00,36.93,36.96,36.9,36.95,30832.0,33.8337,33.8612,33.8063,33.8521,30832.0
2022-03-24 13:10:00,36.96,36.99,36.95,36.98,40568.0,33.8612,33.8887,33.8521,33.8795,40568.0
2022-03-24 13:20:00,36.99,37.03,36.97,36.99,66896.0,33.8887,33.9254,33.8704,33.8887,66896.0
2022-03-24 13:30:00,37.0,37.01,36.94,36.97,26064.0,33.8979,33.907,33.8429,33.8704,26064.0
2022-03-24 13:40:00,36.97,37.04,36.93,37.04,41120.0,33.8704,33.9345,33.8337,33.9345,41120.0
2022-03-24 13:50:00,37.04,37.05,37.01,37.02,34016.0,33.9345,33.9437,33.907,33.9162,34016.0
2022-03-24 14:00:00,37.01,37.09,37.01,37.07,31776.0,33.907,33.9803,33.907,33.962,31776.0
2022-03-24 14:10:00,37.06,37.12,37.03,37.09,26443.0,33.9528,34.0078,33.9254,33.9803,26443.0
2022-03-24 14:20:00,37.09,37.09,37.03,37.05,27731.0,33.9803,33.9803,33.9254,33.9437,27731.0
2022-03-24 14:30:00,37.07,37.1,37.04,37.09,36721.0,33.962,33.9895,33.9345,33.9803,36721.0
2022-03-24 14:40:00,37.09,37.12,37.05,37.08,33715.0,33.9803,34.0078,33.9437,33.9712,33715.0
2022-03-24 14:50:00,37.08,37.14,37.06,37.12,71847.0,33.9712,34.0261,33.9528,34.0078,71847.0
2022-03-24 15:00:00,37.13,37.23,37.12,37.22,88311.0,34.017,34.1086,34.0078,34.0994,88311.0
2022-03-24 15:10:00,37.22,37.23,37.16,37.18,51892.0,34.0994,34.1086,34.0445,34.0628,51892.0
2022-03-24 15:20:00,37.19,37.22,37.16,37.2,61574.0,34.0719,34.0994,34.0445,34.0811,61574.0
2022-03-24 15:30:00,37.2,37.23,37.15,37.2,228428.0,34.0811,34.1086,34.0353,34.0811,228428.0
2022-03-24 15:40:00,37.2,37.21,37.14,37.19,132353.0,34.0811,34.0903,34.0261,34.0719,132353.0
2022-03-24 15:50:00,37.2,37.28,37.17,37.25,414027.0,34.0811,34.1544,34.0536,34.1269,414027.0
2022-03-25 09:30:00,37.19,37.36,37.15,37.27,162295.0,34.0719,34.2277,34.0353,34.1452,162295.0
2022-03-25 09:40:00,37.27,37.37,37.23,37.33,77522.0,34.1452,34.2368,34.1086,34.2002,77522.0
2022-03-25 09:50:00,37.33,37.36,37.28,37.33,47912.0,34.2002,34.2277,34.1544,34.2002,47912.0
2022-03-25 10:00:00,37.34,37.58,37.34,37.54,69826.0,34.2094,34.4292,34.2094,34.3926,69826.0
2022-03-25 10:10:00,37.54,37.59,37.51,37.58,43924.0,34.3926,34.4384,34.3651,34.4292,43924.0
2022-03-25 10:20:00,37.58,37.59,37.54,37.59,32944.0,34.4292,34.4384,34.3926,34.4384,32944.0
2022-03-25 10:30:00,37.59,37.63,37.56,37.57,27541.0,34.4384,34.4751,34.4109,34.4201,27541.0
2022-03-25 10:40:00,37.57,37.58,37.48,37.48,34859.0,34.4201,34.4292,34.3376,34.3376,34859.0
2022-03-25 10:50:00,37.48,37.57,37.48,37.53,50685.0,34.3376,34.4201,34.3376,34.3834,50685.0
2022-03-25 11:00:00,37.55,37.56,37.45,37.46,103016.0,34.4018,34.4109,34.3101,34.3193,103016.0
2022-03-25 11:10:00,37.45,37.49,37.41,37.47,54407.0,34.3101,34.3468,34.2735,34.3285,54407.0
2022-03-25 11:20:00,37.47,37.49,37.33,37.35,32017.0,34.3285,34.3468,34.2002,34.2185,32017.0
2022-03-25 11:30:00,37.35,37.41,37.33,37.39,24750.0,34.2185,34.2735,34.2002,34.2552,24750.0
2022-03-25 11:40:00,37.39,37.42,37.37,37.41,26385.0,34.2552,34.2827,34.2368,34.2735,26385.0
2022-03-25 11:50:00,37.41,37.46,37.37,37.41,45132.0,34.2735,34.3193,34.2368,34.2735,45132.0
2022-03-25 12:00:00,37.42,37.5,37.42,37.47,34350.0,34.2827,34.356,34.2827,34.3285,34350.0
2022-03-25 12:10:00,37.46,37.5,37.42,37.42,27357.0,34.3193,34.356,34.2827,34.2827,27357.0
2022-03-25 12:20:00,37.41,37.41,37.35,37.39,30913.0,34.2735,34.2735,34.2185,34.2552,30913.0
2022-03-25 12:30:00,37.39,37.43,37.36,37.38,41726.0,34.2552,34.2918,34.2277,34.246,41726.0
2022-03-25 12:40:00,37.38,37.46,37.38,37.45,42010.0,34.246,34.3193,34.246,34.3101,42010.0
2022-03-25 12:50:00,37.45,37.46,37.36,37.42,29117.0,34.3101,34.3193,34.2277,34.2827,29117.0
2022-03-25 13:00:00,37.42,37.47,37.4,37.45,18907.0,34.2827,34.3285,34.2643,34.3101,18907.0
2022-03-25 13:10:00,37.44,37.46,37.4,37.46,26128.0,34.301,34.3193,34.2643,34.3193,26128.0
2022-03-25 13:20:00,37.47,37.48,37.42,37.45,48874.0,34.3285,34.3376,34.2827,34.3101,48874.0
2022-03-25 13:30:00,37.45,37.48,37.45,37.47,24333.0,34.3101,34.3376,34.3101,34.3285,24333.0
2022-03-25 13:40:00,37.47,37.51,37.44,37.51,24586.0,34.3285,34.3651,34.301,34.3651,24586.0
2022-03-25 13:50:00,37.51,37.57,37.51,37.55,26916.0,34.3651,34.4201,34.3651,34.4018,26916.0
2022-03-25 14:00:00,37.55,37.62,37.55,37.59,35508.0,34.4018,34.4659,34.4018,34.4384,35508.0
2022-03-25 14:10:00,37.59,37.6,37.56,37.59,25139.0,34.4384,34.4476,34.4109,34.4384,25139.0
2022-03-25 14:20:00,37.59,37.62,37.58,37.61,36249.0,34.4384,34.4659,34.4292,34.4567,36249.0
2022-03-25 14:30:00,37.6,37.63,37.57,37.58,26593.0,34.4476,34.4751,34.4201,34.4292,26593.0
2022-03-25 14:40:00,37.58,37.61,37.57,37.58,20547.0,34.4292,34.4567,34.4201,34.4292,20547.0
2022-03-25 14:50:00,37.58,37.61,37.55,37.55,29767.0,34.4292,34.4567,34.4018,34.4018,29767.0
2022-03-25 15:00:00,37.55,37.55,37.48,37.5,35631.0,34.4018,34.4018,34.3376,34.356,35631.0
2022-03-25 15:10:00,37.5,37.52,37.43,37.43,37751.0,34.356,34.3743,34.2918,34.2918,37751.0
2022-03-25 15:20:00,37.43,37.45,37.4,37.41,71543.0,34.2918,34.3101,34.2643,34.2735,71543.0
2022-03-25 15:30:00,37.41,37.43,37.35,37.4,87702.0,34.2735,34.2918,34.2185,34.2643,87702.0
2022-03-25 15:40:00,37.39,37.44,37.38,37.44,85443.0,34.2552,34.301,34.246,34.301,85443.0
2022-03-25 15:50:00,37.44,37.6,37.4,37.59,370566.0,34.301,34.4476,34.2643,34.4384,370566.0
2022-03-28 09:30:00,37.68,37.7,37.37,37.37,90053.0,34.5209,34.5392,34.2368,34.2368,90053.0
2022-03-28 09:40:00,37.37,37.5,37.36,37.47,44773.0,34.2368,34.356,34.2277,34.3285,44773.0
2022-03-28 09:50:00,37.47,37.54,37.45,37.54,38569.0,34.3285,34.3926,34.3101,34.3926,38569.0
2022-03-28 10:00:00,37.53,37.59,37.47,37.59,35458.0,34.3834,34.4384,34.3285,34.4384,35458.0
2022-03-28 10:10:00,37.58,37.72,37.55,37.69,31036.0,34.4292,34.5575,34.4018,34.53,31036.0
2022-03-28 10:20:00,37.69,37.74,37.62,37.64,29911.0,34.53,34.5758,34.4659,34.4842,29911.0
2022-03-28 10:30:00,37.64,37.65,37.58,37.64,38309.0,34.4842,34.4934,34.4292,34.4842,38309.0
2022-03-28 10:40:00,37.63,37.64,37.56,37.58,30657.0,34.4751,34.4842,34.4109,34.4292,30657.0
2022-03-28 10:50:00,37.58,37.6,37.55,37.59,20587.0,34.4292,34.4476,34.4018,34.4384,20587.0
2022-03-28 11:00:00,37.59,37.64,37.52,37.63,58759.0,34.4384,34.4842,34.3743,34.4751,58759.0
2022-03-28 11:10:00,37.63,37.63,37.57,37.6,33918.0,34.4751,34.4751,34.4201,34.4476,33918.0
2022-03-28 11:20:00,37.59,37.64,37.59,37.64,27862.0,34.4384,34.4842,34.4384,34.4842,27862.0
2022-03-28 11:30:00,37.64,37.64,37.51,37.58,56052.0,34.4842,34.4842,34.3651,34.4292,56052.0
2022-03-28 11:40:00,37.59,37.61,37.54,37.55,38002.0,34.4384,34.4567,34.3926,34.4018,38002.0
2022-03-28 11:50:00,37.55,37.63,37.54,37.62,39573.0,34.4018,34.4751,34.3926,34.4659,39573.0
2022-03-28 12:00:00,37.62,37.64,37.6,37.63,24186.0,34.4659,34.4842,34.4476,34.4751,24186.0
2022-03-28 12:10:00,37.63,37.67,37.63,37.66,19141.0,34.4751,34.5117,34.4751,34.5025,19141.0
2022-03-28 12:20:00,37.66,37.68,37.63,37.64,25365.0,34.5025,34.5209,34.4751,34.4842,25365.0
2022-03-28 12:30:00,37.63,37.68,37.62,37.68,26755.0,34.4751,34.5209,34.4659,34.5209,26755.0
2022-03-28 12:40:00,37.68,37.74,37.67,37.72,40530.0,34.5209,34.5758,34.5117,34.5575,40530.0
2022-03-28 12:50:00,37.73,37.74,37.7,37.73,27196.0,34.5667,34.5758,34.5392,34.5667,27196.0
2022-03-28 13:00:00,37.73,37.73,37.65,37.66,49513.0,34.5667,34.5667,34.4934,34.5025,49513.0
2022-03-28 13:10:00,37.66,37.71,37.66,37.69,19939.0,34.5025,34.5483,34.5025,34.53,19939.0
2022-03-28 13:20:00,37.69,37.69,37.65,37.66,35020.0,34.53,34.53,34.4934,34.5025,35020.0
2022-03-28 13:30:00,37.66,37.69,37.65,37.69,42258.0,34.5025,34.53,34.4934,34.53,42258.0
2022-03-28 13:40:00,37.69,37.74,37.67,37.7,43483.0,34.53,34.5758,34.5117,34.5392,43483.0
2022-03-28 13:50:00,37.7,37.75,37.69,37.73,30853.0,34.5392,34.585,34.53,34.5667,30853.0
2022-03-28 14:00:00,37.73,37.74,37.71,37.73,58804.0,34.5667,34.5758,34.5483,34.5667,58804.0
2022-03-28 14:10:00,37.72,37.77,37.72,37.75,32305.0,34.5575,34.6033,34.5575,34.585,32305.0
2022-03-28 14:20:00,37.74,37.8,37.73,37.79,39872.0,34.5758,34.6308,34.5667,34.6216,39872.0
2022-03-28 14:30:00,37.79,37.81,37.78,37.8,43022.0,34.6216,34.64,34.6125,34.6308,43022.0
2022-03-28 14:40:00,37.8,37.89,37.79,37.85,51156.0,34.6308,34.7133,34.6216,34.6766,51156.0
2022-03-28 14:50:00,37.85,37.92,37.84,37.91,59825.0,34.6766,34.7407,34.6674,34.7316,59825.0
2022-03-28 15:00:00,37.91,37.93,37.86,37.9,49737.0,34.7316,34.7499,34.6858,34.7224,49737.0
2022-03-28 15:10:00,37.9,37.91,37.88,37.9,37840.0,34.7224,34.7316,34.7041,34.7224,37840.0
2022-03-28 15:20:00,37.9,37.94,37.89,37.91,149960.0,34.7224,34.7591,34.7133,34.7316,149960.0
2022-03-28 15:30:00,37.91,37.99,37.9,37.95,111634.0,34.7316,34.8049,34.7224,34.7682,111634.0
2022-03-28 15:40:00,37.96,38.0,37.95,38.0,176063.0,34.7774,34.814,34.7682,34.814,176063.0
2022-03-28 15:50:00,37.99,38.02,37.96,38.01,464764.0,34.8049,34.8324,34.7774,34.8232,464764.0
2022-03-29 09:30:00,37.96,38.44,37.96,38.42,198855.0,34.7774,35.2171,34.7774,35.1988,198855.0
2022-03-29 09:40:00,38.44,38.46,38.32,38.43,218890.0,35.2171,35.2355,35.1072,35.208,218890.0
2022-03-29 09:50:00,38.43,38.46,38.19,38.27,74851.0,35.208,35.2355,34.9881,35.0614,74851.0
2022-03-29 10:00:00,38.27,38.29,38.2,38.28,74879.0,35.0614,35.0797,34.9973,35.0706,74879.0
2022-03-29 10:10:00,38.29,38.33,38.23,38.28,37621.0,35.0797,35.1164,35.0247,35.0706,37621.0
2022-03-29 10:20:00,38.28,38.28,38.16,38.22,42110.0,35.0706,35.0706,34.9606,35.0156,42110.0
2022-03-29 10:30:00,38.22,38.28,38.16,38.19,26852.0,35.0156,35.0706,34.9606,34.9881,26852.0
2022-03-29 10:40:00,38.19,38.2,38.05,38.07,54539.0,34.9881,34.9973,34.8598,34.8782,54539.0
2022-03-29 10:50:00,38.09,38.18,38.09,38.16,34360.0,34.8965,34.9789,34.8965,34.9606,34360.0
2022-03-29 11:00:00,38.16,38.18,38.13,38.15,32397.0,34.9606,34.9789,34.9331,34.9515,32397.0
2022-03-29 11:10:00,38.15,38.17,38.08,38.17,36180.0,34.9515,34.9698,34.8873,34.9698,36180.0
2022-03-29 11:20:00,38.16,38.19,38.14,38.16,28856.0,34.9606,34.9881,34.9423,34.9606,28856.0
2022-03-29 11:30:00,38.17,38.24,38.17,38.2,24742.0,34.9698,35.0339,34.9698,34.9973,24742.0
2022-03-29 11:40:00,38.19,38.21,38.11,38.17,28576.0,34.9881,35.0064,34.9148,34.9698,28576.0
2022-03-29 11:50:00,38.18,38.18,38.11,38.15,32608.0,34.9789,34.9789,34.9148,34.9515,32608.0
2022-03-29 12:00:00,38.16,38.16,38.09,38.12,25780.0,34.9606,34.9606,34.8965,34.924,25780.0
2022-03-29 12:10:00,38.12,38.12,38.04,38.07,25169.0,34.924,34.924,34.8507,34.8782,25169.0
2022-03-29 12:20:00,38.07,38.07,38.01,38.02,22232.0,34.8782,34.8782,34.8232,34.8324,22232.0
2022-03-29 12:30:00,38.01,38.04,37.98,37.99,36456.0,34.8232,34.8507,34.7957,34.8049,36456.0
2022-03-29 12:40:00,38.0,38.01,37.98,37.99,27015.0,34.814,34.8232,34.7957,34.8049,27015.0
2022-03-29 12:50:00,37.98,37.99,37.91,37.95,25881.0,34.7957,34.8049,34.7316,34.7682,25881.0
2022-03-29 13:00:00,37.94,37.96,37.9,37.93,40007.0,34.7591,34.7774,34.7224,34.7499,40007.0
2022-03-29 13:10:00,37.92,37.96,37.9,37.95,20286.0,34.7407,34.7774,34.7224,34.7682,20286.0
2022-03-29 13:20:00,37.94,37.94,37.88,37.92,25289.0,34.7591,34.7591,34.7041,34.7407,25289.0
2022-03-29 13:30:00,37.91,37.92,37.87,37.91,32904.0,34.7316,34.7407,34.6949,34.7316,32904.0
2022-03-29 13:40:00,37.9,37.96,37.85,37.95,39261.0,34.7224,34.7774,34.6766,34.7682,39261.0
2022-03-29 13:50:00,37.94,37.94,37.9,37.94,37008.0,34.7591,34.7591,34.7224,34.7591,37008.0
2022-03-29 14:00:00,37.94,37.96,37.9,37.94,36074.0,34.7591,34.7774,34.7224,34.7591,36074.0
2022-03-29 14:10:00,37.94,37.96,37.9,37.91,44315.0,34.7591,34.7774,34.7224,34.7316,44315.0
2022-03-29 14:20:00,37.91,37.95,37.91,37.94,39178.0,34.7316,34.7682,34.7316,34.7591,39178.0
2022-03-29 14:30:00,37.95,38.02,37.93,38.01,36901.0,34.7682,34.8324,34.7499,34.8232,36901.0
2022-03-29 14:40:00,38.02,38.03,37.97,38.01,73944.0,34.8324,34.8415,34.7865,34.8232,73944.0
2022-03-29 14:50:00,38.0,38.04,37.97,38.04,54065.0,34.814,34.8507,34.7865,34.8507,54065.0
2022-03-29 15:00:00,38.04,38.09,38.03,38.07,60327.0,34.8507,34.8965,34.8415,34.8782,60327.0
2022-03-29 15:10:00,38.08,38.13,38.06,38.1,98419.0,34.8873,34.9331,34.869,34.9056,98419.0
2022-03-29 15:20:00,38.1,38.17,38.09,38.17,66841.0,34.9056,34.9698,34.8965,34.9698,66841.0
2022-03-29 15:30:00,38.16,38.24,38.14,38.2,79481.0,34.9606,35.0339,34.9423,34.9973,79481.0
2022-03-29 15:40:00,38.2,38.23,38.14,38.23,136694.0,34.9973,35.0247,34.9423,35.0247,136694.0
2022-03-29 15:50:00,38.23,38.3,38.21,38.29,555635.0,35.0247,35.0889,35.0064,35.0797,555635.0
2022-03-30 09:30:00,38.07,38.31,37.97,38.02,164018.0,34.8782,35.098,34.7865,34.8324,164018.0
2022-03-30 09:40:00,38.03,38.1,37.92,38.1,128675.0,34.8415,34.9056,34.7407,34.9056,128675.0
2022-03-30 09:50:00,38.11,38.11,37.93,38.02,80394.0,34.9148,34.9148,34.7499,34.8324,80394.0
2022-03-30 10:00:00,38.02,38.05,37.99,38.01,70508.0,34.8324,34.8598,34.8049,34.8232,70508.0
2022-03-30 10:10:00,38.01,38.08,37.97,38.04,61053.0,34.8232,34.8873,34.7865,34.8507,61053.0
2022-03-30 10:20:00,38.04,38.07,37.86,37.91,62315.0,34.8507,34.8782,34.6858,34.7316,62315.0
2022-03-30 10:30:00,37.91,38.09,37.89,38.07,57008.0,34.7316,34.8965,34.7133,34.8782,57008.0
2022-03-30 10:40:00,38.06,38.24,38.05,38.23,44967.0,34.869,35.0339,34.8598,35.0247,44967.0
2022-03-30 10:50:00,38.23,38.28,38.22,38.26,97735.0,35.0247,35.0706,35.0156,35.0522,97735.0
2022-03-30 11:00:00,38.26,38.31,38.25,38.26,38047.0,35.0522,35.098,35.0431,35.0522,38047.0
2022-03-30 11:10:00,38.26,38.26,38.13,38.17,44328.0,35.0522,35.0522,34.9331,34.9698,44328.0
2022-03-30 11:20:00,38.18,38.23,38.17,38.2,29828.0,34.9789,35.0247,34.9698,34.9973,29828.0
2022-03-30 11:30:00,38.19,38.23,38.16,38.2,36742.0,34.9881,35.0247,34.9606,34.9973,36742.0
2022-03-30 11:40:00,38.19,38.22,38.17,38.22,15010.0,34.9881,35.0156,34.9698,35.0156,15010.0
2022-03-30 11:50:00,38.22,38.22,38.15,38.19,25670.0,35.0156,35.0156,34.9515,34.9881,25670.0
2022-03-30 12:00:00,38.19,38.2,38.15,38.15,30555.0,34.9881,34.9973,34.9515,34.9515,30555.0
2022-03-30 12:10:00,38.16,38.17,38.14,38.15,27427.0,34.9606,34.9698,34.9423,34.9515,27427.0
2022-03-30 12:20:00,38.14,38.15,38.1,38.1,21104.0,34.9423,34.9515,34.9056,34.9056,21104.0
2022-03-30 12:30:00,38.11,38.17,38.09,38.14,29659.0,34.9148,34.9698,34.8965,34.9423,29659.0
2022-03-30 12:40:00,38.14,38.17,38.13,38.16,21260.0,34.9423,34.9698,34.9331,34.9606,21260.0
2022-03-30 12:50:00,38.16,38.17,38.09,38.09,17512.0,34.9606,34.9698,34.8965,34.8965,17512.0
2022-03-30 13:00:00,38.09,38.12,38.04,38.06,61481.0,34.8965,34.924,34.8507,34.869,61481.0
2022-03-30 13:10:00,38.07,38.07,38.04,38.05,33144.0,34.8782,34.8782,34.8507,34.8598,33144.0
2022-03-30 13:20:00,38.05,38.09,38.05,38.08,36337.0,34.8598,34.8965,34.8598,34.8873,36337.0
2022-03-30 13:30:00,38.08,38.08,38.02,38.07,32483.0,34.8873,34.8873,34.8324,34.8782,32483.0
2022-03-30 13:40:00,38.07,38.09,38.05,38.08,26490.0,34.8782,34.8965,34.8598,34.8873,26490.0
2022-03-30 13:50:00,38.08,38.1,38.05,38.07,36061.0,34.8873,34.9056,34.8598,34.8782,36061.0
2022-03-30 14:00:00,38.07,38.13,38.07,38.11,55035.0,34.8782,34.9331,34.8782,34.9148,55035.0
2022-03-30 14:10:00,38.11,38.14,38.11,38.14,30527.0,34.9148,34.9423,34.9148,34.9423,30527.0
2022-03-30 14:20:00,38.13,38.14,38.07,38.09,64930.0,34.9331,34.9423,34.8782,34.8965,64930.0
2022-03-30 14:30:00,38.08,38.09,38.05,38.08,54584.0,34.8873,34.8965,34.8598,34.8873,54584.0
2022-03-30 14:40:00,38.08,38.1,38.06,38.09,37331.0,34.8873,34.9056,34.869,34.8965,37331.0
2022-03-30 14:50:00,38.09,38.13,38.04,38.04,80406.0,34.8965,34.9331,34.8507,34.8507,80406.0
2022-03-30 15:00:00,38.05,38.12,38.03,38.12,57724.0,34.8598,34.924,34.8415,34.924,57724.0
2022-03-30 15:10:00,38.12,38.12,38.05,38.08,76729.0,34.924,34.924,34.8598,34.8873,76729.0
2022-03-30 15:20:00,38.08,38.09,38.0,38.01,63838.0,34.8873,34.8965,34.814,34.8232,63838.0
2022-03-30 15:30:00,38.02,38.07,37.99,38.04,101027.0,34.8324,34.8782,34.8049,34.8507,101027.0
2022-03-30 15:40:00,38.04,38.09,38.02,38.07,154451.0,34.8507,34.8965,34.8324,34.8782,154451.0
2022-03-30 15:50:00,38.07,38.16,38.04,38.16,348494.0,34.8782,34.9606,34.8507,34.9606,348494.0
2022-03-31 09:30:00,38.15,38.23,38.1,38.14,87080.0,35.1244,35.198,35.0783,35.1152,87080.0
2022-03-31 09:40:00,38.15,38.23,38.12,38.19,25437.0,35.1244,35.198,35.0967,35.1612,25437.0
2022-03-31 09:50:00,38.17,38.18,38.03,38.09,25710.0,35.1428,35.152,35.0139,35.0691,25710.0
2022-03-31 10:00:00,38.1,38.16,38.06,38.07,65004.0,35.0783,35.1336,35.0415,35.0507,65004.0
2022-03-31 10:10:00,38.06,38.14,38.05,38.08,31382.0,35.0415,35.1152,35.0323,35.0599,31382.0
2022-03-31 10:20:00,38.08,38.09,38.0,38.05,17875.0,35.0599,35.0691,34.9863,35.0323,17875.0
2022-03-31 10:30:00,38.05,38.07,38.02,38.03,31632.0,35.0323,35.0507,35.0047,35.0139,31632.0
2022-03-31 10:40:00,38.04,38.07,38.03,38.04,26563.0,35.0231,35.0507,35.0139,35.0231,26563.0
2022-03-31 10:50:00,38.04,38.06,38.0,38.05,24469.0,35.0231,35.0415,34.9863,35.0323,24469.0
2022-03-31 11:00:00,38.05,38.11,38.05,38.1,36309.0,35.0323,35.0875,35.0323,35.0783,36309.0
2022-03-31 11:10:00,38.11,38.19,38.11,38.16,41584.0,35.0875,35.1612,35.0875,35.1336,41584.0
2022-03-31 11:20:00,38.16,38.2,38.14,38.18,28030.0,35.1336,35.1704,35.1152,35.152,28030.0
2022-03-31 11:30:00,38.18,38.18,38.11,38.16,39917.0,35.152,35.152,35.0875,35.1336,39917.0
2022-03-31 11:40:00,38.16,38.18,38.13,38.16,24606.0,35.1336,35.152,35.106,35.1336,24606.0
2022-03-31 11:50:00,38.16,38.17,38.11,38.13,17729.0,35.1336,35.1428,35.0875,35.106,17729.0
2022-03-31 12:00:00,38.12,38.15,38.1,38.15,33058.0,35.0967,35.1244,35.0783,35.1244,33058.0
2022-03-31 12:10:00,38.15,38.19,38.07,38.18,90653.0,35.1244,35.1612,35.0507,35.152,90653.0
2022-03-31 12:20:00,38.19,38.19,38.14,38.14,21453.0,35.1612,35.1612,35.1152,35.1152,21453.0
2022-03-31 12:30:00,38.13,38.21,38.12,38.19,29069.0,35.106,35.1796,35.0967,35.1612,29069.0
2022-03-31 12:40:00,38.19,38.2,38.16,38.17,22895.0,35.1612,35.1704,35.1336,35.1428,22895.0
2022-03-31 12:50:00,38.18,38.2,38.16,38.17,15408.0,35.152,35.1704,35.1336,35.1428,15408.0
2022-03-31 13:00:00,38.17,38.21,38.17,38.2,25566.0,35.1428,35.1796,35.1428,35.1704,25566.0
2022-03-31 13:10:00,38.19,38.25,38.19,38.25,19416.0,35.1612,35.2164,35.1612,35.2164,19416.0
2022-03-31 13:20:00,38.24,38.32,38.22,38.29,29250.0,35.2072,35.2809,35.1888,35.2533,29250.0
2022-03-31 13:30:00,38.3,38.31,38.24,38.28,27346.0,35.2625,35.2717,35.2072,35.2441,27346.0
2022-03-31 13:40:00,38.29,38.3,38.25,38.27,19500.0,35.2533,35.2625,35.2164,35.2348,19500.0
2022-03-31 13:50:00,38.27,38.31,38.26,38.3,32903.0,35.2348,35.2717,35.2256,35.2625,32903.0
2022-03-31 14:00:00,38.3,38.3,38.26,38.27,22609.0,35.2625,35.2625,35.2256,35.2348,22609.0
2022-03-31 14:10:00,38.26,38.27,38.18,38.19,35523.0,35.2256,35.2348,35.152,35.1612,35523.0
2022-03-31 14:20:00,38.18,38.23,38.18,38.23,29495.0,35.152,35.198,35.152,35.198,29495.0
2022-03-31 14:30:00,38.23,38.23,38.14,38.16,53624.0,35.198,35.198,35.1152,35.1336,53624.0
2022-03-31 14:40:00,38.16,38.16,38.1,38.11,57242.0,35.1336,35.1336,35.0783,35.0875,57242.0
2022-03-31 14:50:00,38.11,38.13,38.09,38.13,63719.0,35.0875,35.106,35.0691,35.106,63719.0
2022-03-31 15:00:00,38.13,38.18,38.12,38.14,109766.0,35.106,35.152,35.0967,35.1152,109766.0
2022-03-31 15:10:00,38.14,38.2,38.11,38.19,79742.0,35.1152,35.1704,35.0875,35.1612,79742.0
2022-03-31 15:20:00,38.19,38.19,38.1,38.13,49908.0,35.1612,35.1612,35.0783,35.106,49908.0
2022-03-31 15:30:00,38.13,38.13,38.07,38.1,64288.0,35.106,35.106,35.0507,35.0783,64288.0
2022-03-31 15:40:00,38.09,38.1,38.05,38.08,89874.0,35.0691,35.0783,35.0323,35.0599,89874.0
2022-03-31 15:50:00,38.08,38.09,37.89,37.9,861644.0,35.0599,35.0691,34.885,34.8942,861644.0
2022-04-01 09:30:00,37.9,38.14,37.87,37.91,103257.0,34.8942,35.1152,34.8666,34.9034,103257.0
2022-04-01 09:40:00,37.92,37.98,37.76,37.96,100940.0,34.9126,34.9678,34.7653,34.9494,100940.0
2022-04-01 09:50:00,37.96,37.98,37.82,37.86,45764.0,34.9494,34.9678,34.8205,34.8574,45764.0
2022-04-01 10:00:00,37.9,37.95,37.87,37.89,41054.0,34.8942,34.9402,34.8666,34.885,41054.0
2022-04-01 10:10:00,37.9,37.92,37.81,37.83,36245.0,34.8942,34.9126,34.8113,34.8297,36245.0
2022-04-01 10:20:00,37.83,37.89,37.81,37.86,46031.0,34.8297,34.885,34.8113,34.8574,46031.0
2022-04-01 10:30:00,37.87,37.87,37.75,37.77,64853.0,34.8666,34.8666,34.7561,34.7745,64853.0
2022-04-01 10:40:00,37.78,37.83,37.76,37.8,30998.0,34.7837,34.8297,34.7653,34.8021,30998.0
2022-04-01 10:50:00,37.81,37.9,37.8,37.89,34625.0,34.8113,34.8942,34.8021,34.885,34625.0
2022-04-01 11:00:00,37.88,37.92,37.82,37.9,26358.0,34.8758,34.9126,34.8205,34.8942,26358.0
2022-04-01 11:10:00,37.9,37.92,37.87,37.91,27005.0,34.8942,34.9126,34.8666,34.9034,27005.0
2022-04-01 11:20:00,37.92,37.97,37.86,37.88,48306.0,34.9126,34.9586,34.8574,34.8758,48306.0
2022-04-01 11:30:00,37.87,37.88,37.84,37.87,17898.0,34.8666,34.8758,34.839,34.8666,17898.0
2022-04-01 11:40:00,37.86,37.87,37.82,37.86,33601.0,34.8574,34.8666,34.8205,34.8574,33601.0
2022-04-01 11:50:00,37.87,37.9,37.85,37.87,33371.0,34.8666,34.8942,34.8482,34.8666,33371.0
2022-04-01 12:00:00,37.87,37.88,37.78,37.8,24770.0,34.8666,34.8758,34.7837,34.8021,24770.0
2022-04-01 12:10:00,37.8,37.84,37.79,37.83,11972.0,34.8021,34.839,34.7929,34.8297,11972.0
2022-04-01 12:20:00,37.83,37.83,37.79,37.82,12806.0,34.8297,34.8297,34.7929,34.8205,12806.0
2022-04-01 12:30:00,37.82,37.83,37.81,37.83,15250.0,34.8205,34.8297,34.8113,34.8297,15250.0
2022-04-01 12:40:00,37.82,37.88,37.81,37.88,23231.0,34.8205,34.8758,34.8113,34.8758,23231.0
2022-04-01 12:50:00,37.88,37.9,37.85,37.86,29603.0,34.8758,34.8942,34.8482,34.8574,29603.0
2022-04-01 13:00:00,37.87,37.91,37.87,37.88,29309.0,34.8666,34.9034,34.8666,34.8758,29309.0
2022-04-01 13:10:00,37.88,37.89,37.86,37.88,9868.0,34.8758,34.885,34.8574,34.8758,9868.0
2022-04-01 13:20:00,37.87,37.88,37.84,37.87,22155.0,34.8666,34.8758,34.839,34.8666,22155.0
2022-04-01 13:30:00,37.87,37.91,37.86,37.89,21655.0,34.8666,34.9034,34.8574,34.885,21655.0
2022-04-01 13:40:00,37.89,37.91,37.87,37.89,43189.0,34.885,34.9034,34.8666,34.885,43189.0
2022-04-01 13:50:00,37.9,37.99,37.9,37.98,20406.0,34.8942,34.9771,34.8942,34.9678,20406.0
2022-04-01 14:00:00,37.98,38.13,37.97,38.11,22215.0,34.9678,35.106,34.9586,35.0875,22215.0
2022-04-01 14:10:00,38.1,38.1,38.05,38.06,23245.0,35.0783,35.0783,35.0323,35.0415,23245.0
2022-04-01 14:20:00,38.05,38.12,38.05,38.11,28388.0,35.0323,35.0967,35.0323,35.0875,28388.0
2022-04-01 14:30:00,38.11,38.14,38.09,38.13,25476.0,35.0875,35.1152,35.0691,35.106,25476.0
2022-04-01 14:40:00,38.13,38.18,38.13,38.16,31387.0,35.106,35.152,35.106,35.1336,31387.0
2022-04-01 14:50:00,38.17,38.17,38.12,38.13,31651.0,35.1428,35.1428,35.0967,35.106,31651.0
2022-04-01 15:00:00,38.13,38.19,38.09,38.16,91839.0,35.106,35.1612,35.0691,35.1336,91839.0
2022-04-01 15:10:00,38.16,38.16,38.08,38.09,33367.0,35.1336,35.1336,35.0599,35.0691,33367.0
2022-04-01 15:20:00,38.09,38.12,38.07,38.11,36030.0,35.0691,35.0967,35.0507,35.0875,36030.0
2022-04-01 15:30:00,38.12,38.14,38.07,38.1,60088.0,35.0967,35.1152,35.0507,35.0783,60088.0
2022-04-01 15:40:00,38.09,38.13,38.07,38.11,71259.0,35.0691,35.106,35.0507,35.0875,71259.0
2022-04-01 15:50:00,38.11,38.24,38.11,38.24,281056.0,35.0875,35.2072,35.0875,35.2072,281056.0
2022-04-04 09:30:00,38.05,38.05,37.64,37.65,95013.0,35.0323,35.0323,34.6548,34.664,95013.0
2022-04-04 09:40:00,37.66,37.71,37.6,37.68,66235.0,34.6732,34.7193,34.618,34.6916,66235.0
2022-04-04 09:50:00,37.68,37.89,37.68,37.84,68463.0,34.6916,34.885,34.6916,34.839,68463.0
2022-04-04 10:00:00,37.84,37.93,37.83,37.9,49638.0,34.839,34.9218,34.8297,34.8942,49638.0
2022-04-04 10:10:00,37.89,37.93,37.83,37.93,48163.0,34.885,34.9218,34.8297,34.9218,48163.0
2022-04-04 10:20:00,37.93,38.07,37.92,38.04,31805.0,34.9218,35.0507,34.9126,35.0231,31805.0
2022-04-04 10:30:00,38.03,38.08,38.02,38.04,51340.0,35.0139,35.0599,35.0047,35.0231,51340.0
2022-04-04 10:40:00,38.04,38.12,38.03,38.1,27397.0,35.0231,35.0967,35.0139,35.0783,27397.0
2022-04-04 10:50:00,38.09,38.1,38.05,38.09,26764.0,35.0691,35.0783,35.0323,35.0691,26764.0
2022-04-04 11:00:00,38.09,38.12,38.06,38.06,30159.0,35.0691,35.0967,35.0415,35.0415,30159.0
2022-04-04 11:10:00,38.07,38.12,38.04,38.11,23383.0,35.0507,35.0967,35.0231,35.0875,23383.0
2022-04-04 11:20:00,38.1,38.13,38.07,38.09,24351.0,35.0783,35.106,35.0507,35.0691,24351.0
2022-04-04 11:30:00,38.08,38.11,38.01,38.03,29032.0,35.0599,35.0875,34.9955,35.0139,29032.0
2022-04-04 11:40:00,38.03,38.08,38.03,38.08,16203.0,35.0139,35.0599,35.0139,35.0599,16203.0
2022-04-04 11:50:00,38.08,38.13,38.05,38.09,33599.0,35.0599,35.106,35.0323,35.0691,33599.0
2022-04-04 12:00:00,38.09,38.2,38.06,38.18,49574.0,35.0691,35.1704,35.0415,35.152,49574.0
2022-04-04 12:10:00,38.18,38.25,38.17,38.23,65562.0,35.152,35.2164,35.1428,35.198,65562.0
2022-04-04 12:20:00,38.24,38.28,38.23,38.26,101949.0,35.2072,35.2441,35.198,35.2256,101949.0
2022-04-04 12:30:00,38.26,38.27,38.18,38.2,61369.0,35.2256,35.2348,35.152,35.1704,61369.0
2022-04-04 12:40:00,38.2,38.24,38.19,38.23,43755.0,35.1704,35.2072,35.1612,35.198,43755.0
2022-04-04 12:50:00,38.23,38.24,38.21,38.24,37514.0,35.198,35.2072,35.1796,35.2072,37514.0
2022-04-04 13:00:00,38.23,38.26,38.16,38.16,228327.0,35.198,35.2256,35.1336,35.1336,228327.0
2022-04-04 13:10:00,38.17,38.22,38.16,38.2,62204.0,35.1428,35.1888,35.1336,35.1704,62204.0
2022-04-04 13:20:00,38.2,38.23,38.19,38.22,28178.0,35.1704,35.198,35.1612,35.1888,28178.0
2022-04-04 13:30:00,38.23,38.25,38.21,38.23,29403.0,35.198,35.2164,35.1796,35.198,29403.0
2022-04-04 13:40:00,38.23,38.25,38.21,38.23,66940.0,35.198,35.2164,35.1796,35.198,66940.0
2022-04-04 13:50:00,38.23,38.24,38.22,38.24,26362.0,35.198,35.2072,35.1888,35.2072,26362.0
2022-04-04 14:00:00,38.24,38.33,38.24,38.3,53769.0,35.2072,35.2901,35.2072,35.2625,53769.0
2022-04-04 14:10:00,38.3,38.32,38.27,38.28,25953.0,35.2625,35.2809,35.2348,35.2441,25953.0
2022-04-04 14:20:00,38.27,38.33,38.27,38.33,56428.0,35.2348,35.2901,35.2348,35.2901,56428.0
2022-04-04 14:30:00,38.33,38.33,38.29,38.3,64247.0,35.2901,35.2901,35.2533,35.2625,64247.0
2022-04-04 14:40:00,38.3,38.32,38.28,38.29,37407.0,35.2625,35.2809,35.2441,35.2533,37407.0
2022-04-04 14:50:00,38.29,38.32,38.28,38.31,34299.0,35.2533,35.2809,35.2441,35.2717,34299.0
2022-04-04 15:00:00,38.31,38.32,38.29,38.3,23666.0,35.2717,35.2809,35.2533,35.2625,23666.0
2022-04-04 15:10:00,38.31,38.33,38.29,38.3,38873.0,35.2717,35.2901,35.2533,35.2625,38873.0
2022-04-04 15:20:00,38.31,38.35,38.27,38.29,134793.0,35.2717,35.3085,35.2348,35.2533,134793.0
2022-04-04 15:30:00,38.29,38.32,38.27,38.3,118146.0,35.2533,35.2809,35.2348,35.2625,118146.0
2022-04-04 15:40:00,38.3,38.33,38.25,38.32,96718.0,35.2625,35.2901,35.2164,35.2809,96718.0
2022-04-04 15:50:00,38.33,38.37,38.32,38.36,511403.0,35.2901,35.3269,35.2809,35.3177,511403.0
2022-04-05 09:30:00,38.05,38.22,37.85,37.94,453614.0,35.0323,35.1888,34.8482,34.931,453614.0
2022-04-05 09:40:00,37.95,38.01,37.8,37.81,144561.0,34.9402,34.9955,34.8021,34.8113,144561.0
2022-04-05 09:50:00,37.82,37.83,37.72,37.76,84599.0,34.8205,34.8297,34.7285,34.7653,84599.0
2022-04-05 10:00:00,37.78,37.82,37.73,37.78,154165.0,34.7837,34.8205,34.7377,34.7837,154165.0
2022-04-05 10:10:00,37.78,37.78,37.49,37.5,99117.0,34.7837,34.7837,34.5167,34.5259,99117.0
2022-04-05 10:20:00,37.51,37.51,37.3,37.32,227079.0,34.5351,34.5351,34.3418,34.3602,227079.0
2022-04-05 10:30:00,37.31,37.36,37.24,37.32,395157.0,34.351,34.397,34.2865,34.3602,395157.0
2022-04-05 10:40:00,37.32,37.42,37.25,37.26,120818.0,34.3602,34.4523,34.2957,34.305,120818.0
2022-04-05 10:50:00,37.26,37.36,37.25,37.33,168750.0,34.305,34.397,34.2957,34.3694,168750.0
2022-04-05 11:00:00,37.34,37.49,37.33,37.41,116231.0,34.3786,34.5167,34.3694,34.4431,116231.0
2022-04-05 11:10:00,37.41,37.43,37.3,37.31,172453.0,34.4431,34.4615,34.3418,34.351,172453.0
2022-04-05 11:20:00,37.32,37.34,37.29,37.33,78949.0,34.3602,34.3786,34.3326,34.3694,78949.0
2022-04-05 11:30:00,37.34,37.38,37.28,37.29,110303.0,34.3786,34.4154,34.3234,34.3326,110303.0
2022-04-05 11:40:00,37.29,37.38,37.28,37.34,159480.0,34.3326,34.4154,34.3234,34.3786,159480.0
2022-04-05 11:50:00,37.33,37.36,37.31,37.32,90596.0,34.3694,34.397,34.351,34.3602,90596.0
2022-04-05 12:00:00,37.31,37.36,37.27,37.35,124969.0,34.351,34.397,34.3142,34.3878,124969.0
2022-04-05 12:10:00,37.34,37.35,37.28,37.3,107181.0,34.3786,34.3878,34.3234,34.3418,107181.0
2022-04-05 12:20:00,37.3,37.39,37.3,37.35,143743.0,34.3418,34.4246,34.3418,34.3878,143743.0
2022-04-05 12:30:00,37.34,37.39,37.29,37.3,284625.0,34.3786,34.4246,34.3326,34.3418,284625.0
2022-04-05 12:40:00,37.29,37.31,37.14,37.19,743516.0,34.3326,34.351,34.1945,34.2405,743516.0
2022-04-05 12:50:00,37.19,37.21,37.09,37.09,103589.0,34.2405,34.2589,34.1484,34.1484,103589.0
2022-04-05 13:00:00,37.09,37.16,37.08,37.12,92483.0,34.1484,34.2129,34.1392,34.1761,92483.0
2022-04-05 13:10:00,37.13,37.15,37.07,37.11,61137.0,34.1853,34.2037,34.13,34.1668,61137.0
2022-04-05 13:20:00,37.12,37.2,37.12,37.14,46733.0,34.1761,34.2497,34.1761,34.1945,46733.0
2022-04-05 13:30:00,37.14,37.24,37.12,37.23,74544.0,34.1945,34.2865,34.1761,34.2773,74544.0
2022-04-05 13:40:00,37.23,37.23,37.18,37.2,86086.0,34.2773,34.2773,34.2313,34.2497,86086.0
2022-04-05 13:50:00,37.2,37.2,37.15,37.18,72341.0,34.2497,34.2497,34.2037,34.2313,72341.0
2022-04-05 14:00:00,37.17,37.18,37.07,37.08,62578.0,34.2221,34.2313,34.13,34.1392,62578.0
2022-04-05 14:10:00,37.08,37.13,36.99,37.09,291954.0,34.1392,34.1853,34.0564,34.1484,291954.0
2022-04-05 14:20:00,37.11,37.14,37.07,37.08,46676.0,34.1668,34.1945,34.13,34.1392,46676.0
2022-04-05 14:30:00,37.08,37.12,37.06,37.09,61002.0,34.1392,34.1761,34.1208,34.1484,61002.0
2022-04-05 14:40:00,37.09,37.14,37.08,37.11,55328.0,34.1484,34.1945,34.1392,34.1668,55328.0
2022-04-05 14:50:00,37.11,37.13,37.09,37.11,50441.0,34.1668,34.1853,34.1484,34.1668,50441.0
2022-04-05 15:00:00,37.11,37.12,36.99,37.07,149831.0,34.1668,34.1761,34.0564,34.13,149831.0
2022-04-05 15:10:00,37.08,37.1,37.04,37.06,102485.0,34.1392,34.1576,34.1024,34.1208,102485.0
2022-04-05 15:20:00,37.06,37.1,37.05,37.08,90350.0,34.1208,34.1576,34.1116,34.1392,90350.0
2022-04-05 15:30:00,37.07,37.07,37.01,37.04,182248.0,34.13,34.13,34.0748,34.1024,182248.0
2022-04-05 15:40:00,37.03,37.05,36.92,36.93,372044.0,34.0932,34.1116,33.9919,34.0011,372044.0
2022-04-05 15:50:00,36.92,37.03,36.89,36.92,1664852.0,33.9919,34.0932,33.9643,33.9919,1664852.0
2022-04-06 09:30:00,37.0,37.21,36.82,36.99,209083.0,34.0656,34.2589,33.8998,34.0564,209083.0
2022-04-06 09:40:00,36.99,37.27,36.95,37.27,262542.0,34.0564,34.3142,34.0195,34.3142,262542.0
2022-04-06 09:50:00,37.26,37.41,37.25,37.34,164764.0,34.305,34.4431,34.2957,34.3786,164764.0
2022-04-06 10:00:00,37.34,37.55,37.32,37.43,216839.0,34.3786,34.572,34.3602,34.4615,216839.0
2022-04-06 10:10:00,37.44,37.66,37.43,37.58,245907.0,34.4707,34.6732,34.4615,34.5996,245907.0
2022-04-06 10:20:00,37.58,37.71,37.53,37.59,115014.0,34.5996,34.7193,34.5535,34.6088,115014.0
2022-04-06 10:30:00,37.59,37.72,37.52,37.69,123147.0,34.6088,34.7285,34.5443,34.7008,123147.0
2022-04-06 10:40:00,37.7,37.77,37.58,37.59,158010.0,34.7101,34.7745,34.5996,34.6088,158010.0
2022-04-06 10:50:00,37.59,37.63,37.56,37.62,90386.0,34.6088,34.6456,34.5812,34.6364,90386.0
2022-04-06 11:00:00,37.62,37.77,37.61,37.71,236891.0,34.6364,34.7745,34.6272,34.7193,236891.0
2022-04-06 11:10:00,37.71,37.76,37.69,37.72,61181.0,34.7193,34.7653,34.7008,34.7285,61181.0
2022-04-06 11:20:00,37.71,37.72,37.66,37.69,166128.0,34.7193,34.7285,34.6732,34.7008,166128.0
2022-04-06 11:30:00,37.69,37.74,37.66,37.68,151367.0,34.7008,34.7469,34.6732,34.6916,151367.0
2022-04-06 11:40:00,37.68,37.72,37.68,37.72,77488.0,34.6916,34.7285,34.6916,34.7285,77488.0
2022-04-06 11:50:00,37.72,37.8,37.69,37.72,133647.0,34.7285,34.8021,34.7008,34.7285,133647.0
2022-04-06 12:00:00,37.72,37.72,37.63,37.7,117240.0,34.7285,34.7285,34.6456,34.7101,117240.0
2022-04-06 12:10:00,37.7,37.7,37.65,37.68,93813.0,34.7101,34.7101,34.664,34.6916,93813.0
2022-04-06 12:20:00,37.68,37.7,37.62,37.69,88424.0,34.6916,34.7101,34.6364,34.7008,88424.0
2022-04-06 12:30:00,37.69,37.75,37.67,37.7,101342.0,34.7008,34.7561,34.6824,34.7101,101342.0
2022-04-06 12:40:00,37.7,37.75,37.68,37.71,62999.0,34.7101,34.7561,34.6916,34.7193,62999.0
2022-04-06 12:50:00,37.7,37.87,37.65,37.86,171715.0,34.7101,34.8666,34.664,34.8574,171715.0
2022-04-06 13:00:00,37.86,37.93,37.84,37.93,53654.0,34.8574,34.9218,34.839,34.9218,53654.0
2022-04-06 13:10:00,37.94,37.97,37.86,37.87,99691.0,34.931,34.9586,34.8574,34.8666,99691.0
2022-04-06 13:20:00,37.86,37.93,37.86,37.92,58637.0,34.8574,34.9218,34.8574,34.9126,58637.0
2022-04-06 13:30:00,37.91,37.94,37.89,37.91,66781.0,34.9034,34.931,34.885,34.9034,66781.0
2022-04-06 13:40:00,37.91,37.93,37.82,37.87,74638.0,34.9034,34.9218,34.8205,34.8666,74638.0
2022-04-06 13:50:00,37.86,37.91,37.84,37.86,91165.0,34.8574,34.9034,34.839,34.8574,91165.0
2022-04-06 14:00:00,37.86,37.95,37.72,37.75,132229.0,34.8574,34.9402,34.7285,34.7561,132229.0
2022-04-06 14:10:00,37.76,37.8,37.7,37.77,177213.0,34.7653,34.8021,34.7101,34.7745,177213.0
2022-04-06 14:20:00,37.77,37.85,37.77,37.82,81359.0,34.7745,34.8482,34.7745,34.8205,81359.0
2022-04-06 14:30:00,37.82,37.94,37.79,37.88,102334.0,34.8205,34.931,34.7929,34.8758,102334.0
2022-04-06 14:40:00,37.88,38.02,37.87,37.98,94045.0,34.8758,35.0047,34.8666,34.9678,94045.0
2022-04-06 14:50:00,37.99,38.04,37.99,38.01,80113.0,34.9771,35.0231,34.9771,34.9955,80113.0
2022-04-06 15:00:00,38.02,38.04,37.87,37.9,98798.0,35.0047,35.0231,34.8666,34.8942,98798.0
2022-04-06 15:10:00,37.9,37.92,37.84,37.85,61028.0,34.8942,34.9126,34.839,34.8482,61028.0
2022-04-06 15:20:00,37.86,37.86,37.71,37.72,135262.0,34.8574,34.8574,34.7193,34.7285,135262.0
2022-04-06 15:30:00,37.71,37.88,37.69,37.85,255960.0,34.7193,34.8758,34.7008,34.8482,255960.0
2022-04-06 15:40:00,37.86,37.94,37.82,37.93,196824.0,34.8574,34.931,34.8205,34.9218,196824.0
2022-04-06 15:50:00,37.94,37.98,37.81,37.84,921558.0,34.931,34.9678,34.8113,34.839,921558.0
2022-04-07 09:30:00,37.8,37.82,37.56,37.66,107754.0,34.8021,34.8205,34.5812,34.6732,107754.0
2022-04-07 09:40:00,37.66,37.72,37.57,37.57,168366.0,34.6732,34.7285,34.5904,34.5904,168366.0
2022-04-07 09:50:00,37.57,37.58,37.39,37.44,78218.0,34.5904,34.5996,34.4246,34.4707,78218.0
2022-04-07 10:00:00,37.44,37.44,37.32,37.34,61022.0,34.4707,34.4707,34.3602,34.3786,61022.0
2022-04-07 10:10:00,37.35,37.52,37.29,37.52,99609.0,34.3878,34.5443,34.3326,34.5443,99609.0
2022-04-07 10:20:00,37.52,37.55,37.36,37.37,83626.0,34.5443,34.572,34.397,34.4062,83626.0
2022-04-07 10:30:00,37.37,37.46,37.37,37.44,47477.0,34.4062,34.4891,34.4062,34.4707,47477.0
2022-04-07 10:40:00,37.44,37.44,37.34,37.4,64167.0,34.4707,34.4707,34.3786,34.4338,64167.0
2022-04-07 10:50:00,37.4,37.5,37.39,37.48,54628.0,34.4338,34.5259,34.4246,34.5075,54628.0
2022-04-07 11:00:00,37.49,37.57,37.49,37.52,64415.0,34.5167,34.5904,34.5167,34.5443,64415.0
2022-04-07 11:10:00,37.52,37.61,37.52,37.61,47796.0,34.5443,34.6272,34.5443,34.6272,47796.0
2022-04-07 11:20:00,37.6,37.65,37.54,37.57,65158.0,34.618,34.664,34.5627,34.5904,65158.0
2022-04-07 11:30:00,37.57,37.63,37.55,37.62,66168.0,34.5904,34.6456,34.572,34.6364,66168.0
2022-04-07 11:40:00,37.62,37.64,37.6,37.62,45256.0,34.6364,34.6548,34.618,34.6364,45256.0
2022-04-07 11:50:00,37.61,37.66,37.59,37.62,43116.0,34.6272,34.6732,34.6088,34.6364,43116.0
2022-04-07 12:00:00,37.61,37.65,37.58,37.58,39830.0,34.6272,34.664,34.5996,34.5996,39830.0
2022-04-07 12:10:00,37.58,37.61,37.54,37.55,24330.0,34.5996,34.6272,34.5627,34.572,24330.0
2022-04-07 12:20:00,37.55,37.56,37.53,37.54,40056.0,34.572,34.5812,34.5535,34.5627,40056.0
2022-04-07 12:30:00,37.54,37.59,37.53,37.59,22482.0,34.5627,34.6088,34.5535,34.6088,22482.0
2022-04-07 12:40:00,37.59,37.64,37.58,37.63,39571.0,34.6088,34.6548,34.5996,34.6456,39571.0
2022-04-07 12:50:00,37.63,37.67,37.61,37.62,30537.0,34.6456,34.6824,34.6272,34.6364,30537.0
2022-04-07 13:00:00,37.62,37.63,37.6,37.63,23930.0,34.6364,34.6456,34.618,34.6456,23930.0
2022-04-07 13:10:00,37.63,37.72,37.62,37.69,56290.0,34.6456,34.7285,34.6364,34.7008,56290.0
2022-04-07 13:20:00,37.69,37.72,37.68,37.7,23838.0,34.7008,34.7285,34.6916,34.7101,23838.0
2022-04-07 13:30:00,37.7,37.73,37.68,37.69,41045.0,34.7101,34.7377,34.6916,34.7008,41045.0
2022-04-07 13:40:00,37.7,37.75,37.67,37.75,30889.0,34.7101,34.7561,34.6824,34.7561,30889.0
2022-04-07 13:50:00,37.75,37.81,37.7,37.81,49161.0,34.7561,34.8113,34.7101,34.8113,49161.0
2022-04-07 14:00:00,37.8,37.83,37.78,37.82,37164.0,34.8021,34.8297,34.7837,34.8205,37164.0
2022-04-07 14:10:00,37.81,37.85,37.75,37.75,54135.0,34.8113,34.8482,34.7561,34.7561,54135.0
2022-04-07 14:20:00,37.75,37.79,37.72,37.73,51245.0,34.7561,34.7929,34.7285,34.7377,51245.0
2022-04-07 14:30:00,37.72,37.76,37.71,37.76,42116.0,34.7285,34.7653,34.7193,34.7653,42116.0
2022-04-07 14:40:00,37.75,37.76,37.67,37.71,142733.0,34.7561,34.7653,34.6824,34.7193,142733.0
2022-04-07 14:50:00,37.7,37.77,37.68,37.77,111062.0,34.7101,34.7745,34.6916,34.7745,111062.0
2022-04-07 15:00:00,37.76,37.76,37.71,37.75,87004.0,34.7653,34.7653,34.7193,34.7561,87004.0
2022-04-07 15:10:00,37.75,37.77,37.71,37.73,152243.0,34.7561,34.7745,34.7193,34.7377,152243.0
2022-04-07 15:20:00,37.73,37.76,37.69,37.7,78104.0,34.7377,34.7653,34.7008,34.7101,78104.0
2022-04-07 15:30:00,37.7,37.77,37.69,37.76,109934.0,34.7101,34.7745,34.7008,34.7653,109934.0
2022-04-07 15:40:00,37.76,37.77,37.66,37.69,273148.0,34.7653,34.7745,34.6732,34.7008,273148.0
2022-04-07 15:50:00,37.68,37.7,37.59,37.6,623840.0,34.6916,34.7101,34.6088,34.618,623840.0
2022-04-08 09:30:00,37.69,37.83,37.49,37.53,146022.0,34.7008,34.8297,34.5167,34.5535,146022.0
2022-04-08 09:40:00,37.53,37.64,37.45,37.51,222163.0,34.5535,34.6548,34.4799,34.5351,222163.0
2022-04-08 09:50:00,37.51,37.56,37.41,37.52,149448.0,34.5351,34.5812,34.4431,34.5443,149448.0
2022-04-08 10:00:00,37.52,37.58,37.49,37.57,127322.0,34.5443,34.5996,34.5167,34.5904,127322.0
2022-04-08 10:10:00,37.57,37.58,37.49,37.49,109370.0,34.5904,34.5996,34.5167,34.5167,109370.0
2022-04-08 10:20:00,37.49,37.52,37.42,37.46,61804.0,34.5167,34.5443,34.4523,34.4891,61804.0
2022-04-08 10:30:00,37.47,37.54,37.45,37.5,57201.0,34.4983,34.5627,34.4799,34.5259,57201.0
2022-04-08 10:40:00,37.51,37.77,37.5,37.75,57832.0,34.5351,34.7745,34.5259,34.7561,57832.0
2022-04-08 10:50:00,37.76,37.85,37.74,37.84,63478.0,34.7653,34.8482,34.7469,34.839,63478.0
2022-04-08 11:00:00,37.85,37.88,37.81,37.83,60628.0,34.8482,34.8758,34.8113,34.8297,60628.0
2022-04-08 11:10:00,37.83,37.83,37.71,37.72,219426.0,34.8297,34.8297,34.7193,34.7285,219426.0
2022-04-08 11:20:00,37.72,37.75,37.62,37.72,159925.0,34.7285,34.7561,34.6364,34.7285,159925.0
2022-04-08 11:30:00,37.73,37.83,37.73,37.77,60078.0,34.7377,34.8297,34.7377,34.7745,60078.0
2022-04-08 11:40:00,37.77,37.78,37.69,37.69,52954.0,34.7745,34.7837,34.7008,34.7008,52954.0
2022-04-08 11:50:00,37.7,37.72,37.63,37.7,194305.0,34.7101,34.7285,34.6456,34.7101,194305.0
2022-04-08 12:00:00,37.7,37.84,37.7,37.77,50030.0,34.7101,34.839,34.7101,34.7745,50030.0
2022-04-08 12:10:00,37.77,37.81,37.72,37.76,53899.0,34.7745,34.8113,34.7285,34.7653,53899.0
2022-04-08 12:20:00,37.76,37.81,37.75,37.78,46620.0,34.7653,34.8113,34.7561,34.7837,46620.0
2022-04-08 12:30:00,37.79,37.85,37.77,37.84,61929.0,34.7929,34.8482,34.7745,34.839,61929.0
2022-04-08 12:40:00,37.84,37.85,37.76,37.77,56757.0,34.839,34.8482,34.7653,34.7745,56757.0
2022-04-08 12:50:00,37.77,37.81,37.75,37.78,43524.0,34.7745,34.8113,34.7561,34.7837,43524.0
2022-04-08 13:00:00,37.78,37.78,37.73,37.73,34804.0,34.7837,34.7837,34.7377,34.7377,34804.0
2022-04-08 13:10:00,37.73,37.77,37.72,37.74,26495.0,34.7377,34.7745,34.7285,34.7469,26495.0
2022-04-08 13:20:00,37.74,37.8,37.74,37.78,43319.0,34.7469,34.8021,34.7469,34.7837,43319.0
2022-04-08 13:30:00,37.78,37.81,37.76,37.76,31263.0,34.7837,34.8113,34.7653,34.7653,31263.0
2022-04-08 13:40:00,37.76,37.8,37.73,37.79,131495.0,34.7653,34.8021,34.7377,34.7929,131495.0
2022-04-08 13:50:00,37.78,37.81,37.76,37.79,199711.0,34.7837,34.8113,34.7653,34.7929,199711.0
2022-04-08 14:00:00,37.79,37.81,37.76,37.8,99284.0,34.7929,34.8113,34.7653,34.8021,99284.0
2022-04-08 14:10:00,37.79,37.81,37.78,37.8,97416.0,34.7929,34.8113,34.7837,34.8021,97416.0
2022-04-08 14:20:00,37.8,37.86,37.76,37.8,147776.0,34.8021,34.8574,34.7653,34.8021,147776.0
2022-04-08 14:30:00,37.81,37.87,37.8,37.83,80186.0,34.8113,34.8666,34.8021,34.8297,80186.0
2022-04-08 14:40:00,37.84,37.86,37.8,37.8,153572.0,34.839,34.8574,34.8021,34.8021,153572.0
2022-04-08 14:50:00,37.8,37.85,37.78,37.82,245629.0,34.8021,34.8482,34.7837,34.8205,245629.0
2022-04-08 15:00:00,37.82,37.84,37.78,37.79,127520.0,34.8205,34.839,34.7837,34.7929,127520.0
2022-04-08 15:10:00,37.8,37.83,37.77,37.77,70112.0,34.8021,34.8297,34.7745,34.7745,70112.0
2022-04-08 15:20:00,37.77,37.78,37.75,37.77,51822.0,34.7745,34.7837,34.7561,34.7745,51822.0
2022-04-08 15:30:00,37.77,37.79,37.68,37.7,134923.0,34.7745,34.7929,34.6916,34.7101,134923.0
2022-04-08 15:40:00,37.7,37.74,37.66,37.69,165851.0,34.7101,34.7469,34.6732,34.7008,165851.0
2022-04-08 15:50:00,37.68,37.68,37.6,37.65,490373.0,34.6916,34.6916,34.618,34.664,490373.0
2022-04-11 09:30:00,37.78,38.04,37.78,37.89,90884.0,34.7837,35.0231,34.7837,34.885,90884.0
2022-04-11 09:40:00,37.88,37.88,37.7,37.77,98358.0,34.8758,34.8758,34.7101,34.7745,98358.0
2022-04-11 09:50:00,37.77,37.86,37.74,37.84,198386.0,34.7745,34.8574,34.7469,34.839,198386.0
2022-04-11 10:00:00,37.84,37.91,37.73,37.9,87412.0,34.839,34.9034,34.7377,34.8942,87412.0
2022-04-11 10:10:00,37.89,37.94,37.81,37.92,48520.0,34.885,34.931,34.8113,34.9126,48520.0
2022-04-11 10:20:00,37.91,37.93,37.74,37.78,49013.0,34.9034,34.9218,34.7469,34.7837,49013.0
2022-04-11 10:30:00,37.78,37.81,37.68,37.8,57603.0,34.7837,34.8113,34.6916,34.8021,57603.0
2022-04-11 10:40:00,37.8,37.9,37.77,37.87,112705.0,34.8021,34.8942,34.7745,34.8666,112705.0
2022-04-11 10:50:00,37.87,37.91,37.8,37.86,160153.0,34.8666,34.9034,34.8021,34.8574,160153.0
2022-04-11 11:00:00,37.85,37.89,37.83,37.86,165255.0,34.8482,34.885,34.8297,34.8574,165255.0
2022-04-11 11:10:00,37.86,37.96,37.85,37.95,61033.0,34.8574,34.9494,34.8482,34.9402,61033.0
2022-04-11 11:20:00,37.94,37.97,37.91,37.94,38296.0,34.931,34.9586,34.9034,34.931,38296.0
2022-04-11 11:30:00,37.93,38.0,37.91,37.91,151143.0,34.9218,34.9863,34.9034,34.9034,151143.0
2022-04-11 11:40:00,37.91,37.92,37.83,37.83,28424.0,34.9034,34.9126,34.8297,34.8297,28424.0
2022-04-11 11:50:00,37.84,37.85,37.78,37.8,21890.0,34.839,34.8482,34.7837,34.8021,21890.0
2022-04-11 12:00:00,37.8,37.83,37.78,37.83,19724.0,34.8021,34.8297,34.7837,34.8297,19724.0
2022-04-11 12:10:00,37.83,37.83,37.8,37.82,20234.0,34.8297,34.8297,34.8021,34.8205,20234.0
2022-04-11 12:20:00,37.82,37.87,37.8,37.84,30456.0,34.8205,34.8666,34.8021,34.839,30456.0
2022-04-11 12:30:00,37.84,37.86,37.82,37.83,17879.0,34.839,34.8574,34.8205,34.8297,17879.0
2022-04-11 12:40:00,37.83,37.86,37.8,37.84,32626.0,34.8297,34.8574,34.8021,34.839,32626.0
2022-04-11 12:50:00,37.85,37.85,37.76,37.79,42848.0,34.8482,34.8482,34.7653,34.7929,42848.0
2022-04-11 13:00:00,37.79,37.82,37.78,37.79,27187.0,34.7929,34.8205,34.7837,34.7929,27187.0
2022-04-11 13:10:00,37.8,37.85,37.79,37.84,21925.0,34.8021,34.8482,34.7929,34.839,21925.0
2022-04-11 13:20:00,37.85,37.86,37.74,37.77,37790.0,34.8482,34.8574,34.7469,34.7745,37790.0
2022-04-11 13:30:00,37.77,37.8,37.73,37.79,41112.0,34.7745,34.8021,34.7377,34.7929,41112.0
2022-04-11 13:40:00,37.79,37.87,37.79,37.87,23787.0,34.7929,34.8666,34.7929,34.8666,23787.0
2022-04-11 13:50:00,37.87,37.87,37.82,37.84,41960.0,34.8666,34.8666,34.8205,34.839,41960.0
2022-04-11 14:00:00,37.84,37.87,37.79,37.86,53060.0,34.839,34.8666,34.7929,34.8574,53060.0
2022-04-11 14:10:00,37.85,37.86,37.8,37.83,42726.0,34.8482,34.8574,34.8021,34.8297,42726.0
2022-04-11 14:20:00,37.83,37.86,37.81,37.84,26892.0,34.8297,34.8574,34.8113,34.839,26892.0
2022-04-11 14:30:00,37.84,37.87,37.81,37.87,27169.0,34.839,34.8666,34.8113,34.8666,27169.0
2022-04-11 14:40:00,37.87,37.89,37.85,37.89,36520.0,34.8666,34.885,34.8482,34.885,36520.0
2022-04-11 14:50:00,37.9,37.9,37.87,37.87,33889.0,34.8942,34.8942,34.8666,34.8666,33889.0
2022-04-11 15:00:00,37.87,37.92,37.84,37.86,55322.0,34.8666,34.9126,34.839,34.8574,55322.0
2022-04-11 15:10:00,37.87,37.89,37.82,37.83,53197.0,34.8666,34.885,34.8205,34.8297,53197.0
2022-04-11 15:20:00,37.82,37.84,37.75,37.76,60112.0,34.8205,34.839,34.7561,34.7653,60112.0
2022-04-11 15:30:00,37.76,37.77,37.73,37.74,82470.0,34.7653,34.7745,34.7377,34.7469,82470.0
2022-04-11 15:40:00,37.73,37.77,37.67,37.68,182897.0,34.7377,34.7745,34.6824,34.6916,182897.0
2022-04-11 15:50:00,37.69,37.71,37.58,37.58,783829.0,34.7008,34.7193,34.5996,34.5996,783829.0
2022-04-12 09:30:00,37.65,37.88,37.57,37.79,158272.0,34.664,34.8758,34.5904,34.7929,158272.0
2022-04-12 09:40:00,37.81,37.85,37.59,37.66,127595.0,34.8113,34.8482,34.6088,34.6732,127595.0
2022-04-12 09:50:00,37.66,37.78,37.62,37.64,77300.0,34.6732,34.7837,34.6364,34.6548,77300.0
2022-04-12 10:00:00,37.64,37.66,37.49,37.55,173237.0,34.6548,34.6732,34.5167,34.572,173237.0
2022-04-12 10:10:00,37.55,37.66,37.53,37.65,59064.0,34.572,34.6732,34.5535,34.664,59064.0
2022-04-12 10:20:00,37.65,37.69,37.58,37.61,56850.0,34.664,34.7008,34.5996,34.6272,56850.0
2022-04-12 10:30:00,37.62,37.65,37.58,37.63,54832.0,34.6364,34.664,34.5996,34.6456,54832.0
2022-04-12 10:40:00,37.63,37.65,37.6,37.65,48999.0,34.6456,34.664,34.618,34.664,48999.0
2022-04-12 10:50:00,37.65,37.67,37.62,37.65,148667.0,34.664,34.6824,34.6364,34.664,148667.0
2022-04-12 11:00:00,37.65,37.79,37.63,37.77,161272.0,34.664,34.7929,34.6456,34.7745,161272.0
2022-04-12 11:10:00,37.77,37.84,37.73,37.8,108909.0,34.7745,34.839,34.7377,34.8021,108909.0
2022-04-12 11:20:00,37.8,37.87,37.78,37.83,84960.0,34.8021,34.8666,34.7837,34.8297,84960.0
2022-04-12 11:30:00,37.84,37.85,37.81,37.82,52379.0,34.839,34.8482,34.8113,34.8205,52379.0
2022-04-12 11:40:00,37.82,37.82,37.77,37.77,50473.0,34.8205,34.8205,34.7745,34.7745,50473.0
2022-04-12 11:50:00,37.77,37.84,37.77,37.84,175475.0,34.7745,34.839,34.7745,34.839,175475.0
2022-04-12 12:00:00,37.84,37.89,37.76,37.77,139851.0,34.839,34.885,34.7653,34.7745,139851.0
2022-04-12 12:10:00,37.77,37.9,37.76,37.86,96308.0,34.7745,34.8942,34.7653,34.8574,96308.0
2022-04-12 12:20:00,37.86,37.86,37.77,37.77,48054.0,34.8574,34.8574,34.7745,34.7745,48054.0
2022-04-12 12:30:00,37.77,37.82,37.76,37.8,33035.0,34.7745,34.8205,34.7653,34.8021,33035.0
2022-04-12 12:40:00,37.8,37.81,37.7,37.75,69761.0,34.8021,34.8113,34.7101,34.7561,69761.0
2022-04-12 12:50:00,37.75,37.78,37.73,37.75,95258.0,34.7561,34.7837,34.7377,34.7561,95258.0
2022-04-12 13:00:00,37.76,37.76,37.68,37.7,100186.0,34.7653,34.7653,34.6916,34.7101,100186.0
2022-04-12 13:10:00,37.7,37.7,37.61,37.66,177690.0,34.7101,34.7101,34.6272,34.6732,177690.0
2022-04-12 13:20:00,37.66,37.69,37.63,37.66,145095.0,34.6732,34.7008,34.6456,34.6732,145095.0
2022-04-12 13:30:00,37.66,37.78,37.65,37.73,102018.0,34.6732,34.7837,34.664,34.7377,102018.0
2022-04-12 13:40:00,37.73,37.73,37.65,37.66,89750.0,34.7377,34.7377,34.664,34.6732,89750.0
2022-04-12 13:50:00,37.66,37.73,37.65,37.69,116363.0,34.6732,34.7377,34.664,34.7008,116363.0
2022-04-12 14:00:00,37.69,37.71,37.64,37.7,66989.0,34.7008,34.7193,34.6548,34.7101,66989.0
2022-04-12 14:10:00,37.7,37.72,37.67,37.69,81750.0,34.7101,34.7285,34.6824,34.7008,81750.0
2022-04-12 14:20:00,37.69,37.72,37.68,37.72,44110.0,34.7008,34.7285,34.6916,34.7285,44110.0
2022-04-12 14:30:00,37.72,37.75,37.68,37.69,70657.0,34.7285,34.7561,34.6916,34.7008,70657.0
2022-04-12 14:40:00,37.69,37.69,37.64,37.64,59596.0,34.7008,34.7008,34.6548,34.6548,59596.0
2022-04-12 14:50:00,37.65,37.65,37.57,37.63,115605.0,34.664,34.664,34.5904,34.6456,115605.0
2022-04-12 15:00:00,37.63,37.63,37.52,37.54,146153.0,34.6456,34.6456,34.5443,34.5627,146153.0
2022-04-12 15:10:00,37.54,37.56,37.5,37.51,65593.0,34.5627,34.5812,34.5259,34.5351,65593.0
2022-04-12 15:20:00,37.51,37.54,37.4,37.45,163713.0,34.5351,34.5627,34.4338,34.4799,163713.0
2022-04-12 15:30:00,37.45,37.5,37.35,37.5,339474.0,34.4799,34.5259,34.3878,34.5259,339474.0
2022-04-12 15:40:00,37.5,37.57,37.47,37.55,141010.0,34.5259,34.5904,34.4983,34.572,141010.0
2022-04-12 15:50:00,37.55,37.64,37.53,37.63,754671.0,34.572,34.6548,34.5535,34.6456,754671.0
2022-04-13 09:30:00,37.78,37.86,37.64,37.75,129651.0,34.7837,34.8574,34.6548,34.7561,129651.0
2022-04-13 09:40:00,37.76,37.84,37.67,37.8,212430.0,34.7653,34.839,34.6824,34.8021,212430.0
2022-04-13 09:50:00,37.79,37.79,37.69,37.73,132675.0,34.7929,34.7929,34.7008,34.7377,132675.0
2022-04-13 10:00:00,37.73,37.75,37.62,37.65,73439.0,34.7377,34.7561,34.6364,34.664,73439.0
2022-04-13 10:10:00,37.65,37.68,37.62,37.63,32065.0,34.664,34.6916,34.6364,34.6456,32065.0
2022-04-13 10:20:00,37.64,37.66,37.56,37.59,47038.0,34.6548,34.6732,34.5812,34.6088,47038.0
2022-04-13 10:30:00,37.59,37.61,37.54,37.54,62483.0,34.6088,34.6272,34.5627,34.5627,62483.0
2022-04-13 10:40:00,37.54,37.54,37.46,37.47,86633.0,34.5627,34.5627,34.4891,34.4983,86633.0
2022-04-13 10:50:00,37.47,37.55,37.46,37.53,61960.0,34.4983,34.572,34.4891,34.5535,61960.0
2022-04-13 11:00:00,37.52,37.57,37.5,37.52,105258.0,34.5443,34.5904,34.5259,34.5443,105258.0
2022-04-13 11:10:00,37.52,37.54,37.5,37.51,63845.0,34.5443,34.5627,34.5259,34.5351,63845.0
2022-04-13 11:20:00,37.51,37.58,37.5,37.55,75210.0,34.5351,34.5996,34.5259,34.572,75210.0
2022-04-13 11:30:00,37.55,37.66,37.53,37.62,54446.0,34.572,34.6732,34.5535,34.6364,54446.0
2022-04-13 11:40:00,37.61,37.62,37.59,37.6,41814.0,34.6272,34.6364,34.6088,34.618,41814.0
2022-04-13 11:50:00,37.6,37.6,37.51,37.52,45577.0,34.618,34.618,34.5351,34.5443,45577.0
2022-04-13 12:00:00,37.52,37.55,37.51,37.54,22479.0,34.5443,34.572,34.5351,34.5627,22479.0
2022-04-13 12:10:00,37.55,37.63,37.54,37.62,37141.0,34.572,34.6456,34.5627,34.6364,37141.0
2022-04-13 12:20:00,37.62,37.63,37.53,37.55,36851.0,34.6364,34.6456,34.5535,34.572,36851.0
2022-04-13 12:30:00,37.55,37.65,37.54,37.62,59320.0,34.572,34.664,34.5627,34.6364,59320.0
2022-04-13 12:40:00,37.62,37.65,37.6,37.62,39103.0,34.6364,34.664,34.618,34.6364,39103.0
2022-04-13 12:50:00,37.62,37.62,37.55,37.57,73148.0,34.6364,34.6364,34.572,34.5904,73148.0
2022-04-13 13:00:00,37.57,37.58,37.53,37.53,93378.0,34.5904,34.5996,34.5535,34.5535,93378.0
2022-04-13 13:10:00,37.53,37.56,37.48,37.52,338870.0,34.5535,34.5812,34.5075,34.5443,338870.0
2022-04-13 13:20:00,37.52,37.73,37.52,37.72,133111.0,34.5443,34.7377,34.5443,34.7285,133111.0
2022-04-13 13:30:00,37.73,37.73,37.65,37.7,231973.0,34.7377,34.7377,34.664,34.7101,231973.0
2022-04-13 13:40:00,37.7,37.71,37.63,37.64,86230.0,34.7101,34.7193,34.6456,34.6548,86230.0
2022-04-13 13:50:00,37.64,37.68,37.64,37.67,66003.0,34.6548,34.6916,34.6548,34.6824,66003.0
2022-04-13 14:00:00,37.68,37.7,37.66,37.69,69786.0,34.6916,34.7101,34.6732,34.7008,69786.0
2022-04-13 14:10:00,37.69,37.71,37.66,37.7,69653.0,34.7008,34.7193,34.6732,34.7101,69653.0
2022-04-13 14:20:00,37.7,37.7,37.66,37.68,68221.0,34.7101,34.7101,34.6732,34.6916,68221.0
2022-04-13 14:30:00,37.67,37.71,37.64,37.65,143775.0,34.6824,34.7193,34.6548,34.664,143775.0
2022-04-13 14:40:00,37.65,37.7,37.64,37.68,257316.0,34.664,34.7101,34.6548,34.6916,257316.0
2022-04-13 14:50:00,37.69,37.75,37.68,37.7,69804.0,34.7008,34.7561,34.6916,34.7101,69804.0
2022-04-13 15:00:00,37.7,37.73,37.65,37.72,290716.0,34.7101,34.7377,34.664,34.7285,290716.0
2022-04-13 15:10:00,37.72,37.72,37.65,37.69,219554.0,34.7285,34.7285,34.664,34.7008,219554.0
2022-04-13 15:20:00,37.69,37.77,37.68,37.72,123349.0,34.7008,34.7745,34.6916,34.7285,123349.0
2022-04-13 15:30:00,37.72,37.77,37.7,37.71,263688.0,34.7285,34.7745,34.7101,34.7193,263688.0
2022-04-13 15:40:00,37.7,37.76,37.68,37.71,340153.0,34.7101,34.7653,34.6916,34.7193,340153.0
2022-04-13 15:50:00,37.72,37.74,37.65,37.65,591239.0,34.7285,34.7469,34.664,34.664,591239.0
2022-04-14 09:30:00,37.79,37.8,37.63,37.66,296977.0,34.7929,34.8021,34.6456,34.6732,296977.0
2022-04-14 09:40:00,37.67,37.72,37.61,37.62,129446.0,34.6824,34.7285,34.6272,34.6364,129446.0
2022-04-14 09:50:00,37.63,37.67,37.6,37.62,96423.0,34.6456,34.6824,34.618,34.6364,96423.0
2022-04-14 10:00:00,37.62,37.7,37.56,37.58,75782.0,34.6364,34.7101,34.5812,34.5996,75782.0
2022-04-14 10:10:00,37.57,37.58,37.52,37.56,66160.0,34.5904,34.5996,34.5443,34.5812,66160.0
2022-04-14 10:20:00,37.56,37.61,37.52,37.54,38077.0,34.5812,34.6272,34.5443,34.5627,38077.0
2022-04-14 10:30:00,37.54,37.58,37.5,37.55,124382.0,34.5627,34.5996,34.5259,34.572,124382.0
2022-04-14 10:40:00,37.56,37.71,37.55,37.7,62090.0,34.5812,34.7193,34.572,34.7101,62090.0
2022-04-14 10:50:00,37.7,37.73,37.67,37.7,72033.0,34.7101,34.7377,34.6824,34.7101,72033.0
2022-04-14 11:00:00,37.69,37.72,37.68,37.72,82608.0,34.7008,34.7285,34.6916,34.7285,82608.0
2022-04-14 11:10:00,37.72,37.72,37.65,37.66,62525.0,34.7285,34.7285,34.664,34.6732,62525.0
2022-04-14 11:20:00,37.66,37.69,37.62,37.64,89434.0,34.6732,34.7008,34.6364,34.6548,89434.0
2022-04-14 11:30:00,37.64,37.65,37.58,37.58,45364.0,34.6548,34.664,34.5996,34.5996,45364.0
2022-04-14 11:40:00,37.59,37.59,37.54,37.57,100079.0,34.6088,34.6088,34.5627,34.5904,100079.0
2022-04-14 11:50:00,37.57,37.58,37.54,37.55,76856.0,34.5904,34.5996,34.5627,34.572,76856.0
2022-04-14 12:00:00,37.55,37.62,37.53,37.58,90944.0,34.572,34.6364,34.5535,34.5996,90944.0
2022-04-14 12:10:00,37.58,37.62,37.57,37.57,34209.0,34.5996,34.6364,34.5904,34.5904,34209.0
2022-04-14 12:20:00,37.57,37.57,37.49,37.49,59750.0,34.5904,34.5904,34.5167,34.5167,59750.0
2022-04-14 12:30:00,37.5,37.54,37.48,37.52,55692.0,34.5259,34.5627,34.5075,34.5443,55692.0
2022-04-14 12:40:00,37.52,37.53,37.48,37.5,42184.0,34.5443,34.5535,34.5075,34.5259,42184.0
2022-04-14 12:50:00,37.5,37.56,37.49,37.54,55507.0,34.5259,34.5812,34.5167,34.5627,55507.0
2022-04-14 13:00:00,37.54,37.54,37.45,37.45,43268.0,34.5627,34.5627,34.4799,34.4799,43268.0
2022-04-14 13:10:00,37.46,37.51,37.45,37.5,73149.0,34.4891,34.5351,34.4799,34.5259,73149.0
2022-04-14 13:20:00,37.5,37.51,37.47,37.48,37201.0,34.5259,34.5351,34.4983,34.5075,37201.0
2022-04-14 13:30:00,37.48,37.53,37.47,37.48,59680.0,34.5075,34.5535,34.4983,34.5075,59680.0
2022-04-14 13:40:00,37.48,37.51,37.48,37.5,47006.0,34.5075,34.5351,34.5075,34.5259,47006.0
2022-04-14 13:50:00,37.51,37.51,37.49,37.5,38905.0,34.5351,34.5351,34.5167,34.5259,38905.0
2022-04-14 14:00:00,37.5,37.53,37.45,37.45,63191.0,34.5259,34.5535,34.4799,34.4799,63191.0
2022-04-14 14:10:00,37.45,37.48,37.42,37.45,95433.0,34.4799,34.5075,34.4523,34.4799,95433.0
2022-04-14 14:20:00,37.44,37.46,37.41,37.46,66267.0,34.4707,34.4891,34.4431,34.4891,66267.0
2022-04-14 14:30:00,37.46,37.48,37.4,37.41,48693.0,34.4891,34.5075,34.4338,34.4431,48693.0
2022-04-14 14:40:00,37.41,37.44,37.4,37.41,61918.0,34.4431,34.4707,34.4338,34.4431,61918.0
2022-04-14 14:50:00,37.41,37.42,37.33,37.34,73555.0,34.4431,34.4523,34.3694,34.3786,73555.0
2022-04-14 15:00:00,37.34,37.36,37.29,37.3,61895.0,34.3786,34.397,34.3326,34.3418,61895.0
2022-04-14 15:10:00,37.3,37.36,37.27,37.36,96141.0,34.3418,34.397,34.3142,34.397,96141.0
2022-04-14 15:20:00,37.36,37.36,37.28,37.3,92047.0,34.397,34.397,34.3234,34.3418,92047.0
2022-04-14 15:30:00,37.29,37.29,37.21,37.24,186411.0,34.3326,34.3326,34.2589,34.2865,186411.0
2022-04-14 15:40:00,37.23,37.33,37.23,37.31,165440.0,34.2773,34.3694,34.2773,34.351,165440.0
2022-04-14 15:50:00,37.31,37.31,37.18,37.24,672769.0,34.351,34.351,34.2313,34.2865,672769.0
2022-04-18 09:30:00,37.2,37.47,37.2,37.26,72153.0,34.2497,34.4983,34.2497,34.305,72153.0
2022-04-18 09:40:00,37.25,37.27,37.16,37.2,69228.0,34.2957,34.3142,34.2129,34.2497,69228.0
2022-04-18 09:50:00,37.19,37.24,37.18,37.21,71572.0,34.2405,34.2865,34.2313,34.2589,71572.0
2022-04-18 10:00:00,37.2,37.26,37.12,37.22,96796.0,34.2497,34.305,34.1761,34.2681,96796.0
2022-04-18 10:10:00,37.23,37.23,37.03,37.04,126020.0,34.2773,34.2773,34.0932,34.1024,126020.0
2022-04-18 10:20:00,37.04,37.13,37.03,37.08,253376.0,34.1024,34.1853,34.0932,34.1392,253376.0
2022-04-18 10:30:00,37.09,37.19,37.01,37.13,181164.0,34.1484,34.2405,34.0748,34.1853,181164.0
2022-04-18 10:40:00,37.13,37.14,36.96,36.97,157297.0,34.1853,34.1945,34.0287,34.038,157297.0
2022-04-18 10:50:00,36.98,36.98,36.93,36.95,98116.0,34.0472,34.0472,34.0011,34.0195,98116.0
2022-04-18 11:00:00,36.95,36.97,36.91,36.95,77403.0,34.0195,34.038,33.9827,34.0195,77403.0
2022-04-18 11:10:00,36.95,36.95,36.83,36.84,95005.0,34.0195,34.0195,33.9091,33.9183,95005.0
2022-04-18 11:20:00,36.84,36.84,36.72,36.75,113151.0,33.9183,33.9183,33.8078,33.8354,113151.0
2022-04-18 11:30:00,36.75,36.75,36.68,36.73,61246.0,33.8354,33.8354,33.771,33.817,61246.0
2022-04-18 11:40:00,36.72,36.75,36.61,36.62,93313.0,33.8078,33.8354,33.7065,33.7157,93313.0
2022-04-18 11:50:00,36.61,36.67,36.6,36.64,95946.0,33.7065,33.7617,33.6973,33.7341,95946.0
2022-04-18 12:00:00,36.64,36.67,36.6,36.62,98171.0,33.7341,33.7617,33.6973,33.7157,98171.0
2022-04-18 12:10:00,36.63,36.69,36.6,36.66,103057.0,33.7249,33.7802,33.6973,33.7525,103057.0
2022-04-18 12:20:00,36.66,36.68,36.62,36.63,83986.0,33.7525,33.771,33.7157,33.7249,83986.0
2022-04-18 12:30:00,36.63,36.67,36.6,36.61,102429.0,33.7249,33.7617,33.6973,33.7065,102429.0
2022-04-18 12:40:00,36.61,36.65,36.58,36.61,71248.0,33.7065,33.7433,33.6789,33.7065,71248.0
2022-04-18 12:50:00,36.61,36.66,36.6,36.62,102786.0,33.7065,33.7525,33.6973,33.7157,102786.0
2022-04-18 13:00:00,36.62,36.73,36.61,36.73,109285.0,33.7157,33.817,33.7065,33.817,109285.0
2022-04-18 13:10:00,36.73,36.74,36.65,36.66,85110.0,33.817,33.8262,33.7433,33.7525,85110.0
2022-04-18 13:20:00,36.65,36.74,36.63,36.72,109445.0,33.7433,33.8262,33.7249,33.8078,109445.0
2022-04-18 13:30:00,36.72,36.85,36.71,36.82,86483.0,33.8078,33.9275,33.7986,33.8998,86483.0
2022-04-18 13:40:00,36.83,36.85,36.79,36.84,54030.0,33.9091,33.9275,33.8722,33.9183,54030.0
2022-04-18 13:50:00,36.84,36.85,36.73,36.74,105806.0,33.9183,33.9275,33.817,33.8262,105806.0
2022-04-18 14:00:00,36.74,36.83,36.71,36.83,58669.0,33.8262,33.9091,33.7986,33.9091,58669.0
2022-04-18 14:10:00,36.83,36.93,36.7,36.93,1137112.0,33.9091,34.0011,33.7894,34.0011,1137112.0
2022-04-18 14:20:00,36.93,36.98,36.91,36.92,53580.0,34.0011,34.0472,33.9827,33.9919,53580.0
2022-04-18 14:30:00,36.93,36.96,36.91,36.93,59935.0,34.0011,34.0287,33.9827,34.0011,59935.0
2022-04-18 14:40:00,36.93,36.94,36.86,36.91,60797.0,34.0011,34.0103,33.9367,33.9827,60797.0
2022-04-18 14:50:00,36.91,36.94,36.87,36.88,61874.0,33.9827,34.0103,33.9459,33.9551,61874.0
2022-04-18 15:00:00,36.89,36.89,36.82,36.83,73635.0,33.9643,33.9643,33.8998,33.9091,73635.0
2022-04-18 15:10:00,36.83,36.85,36.77,36.8,70804.0,33.9091,33.9275,33.8538,33.8814,70804.0
2022-04-18 15:20:00,36.8,36.83,36.74,36.75,91193.0,33.8814,33.9091,33.8262,33.8354,91193.0
2022-04-18 15:30:00,36.75,36.75,36.59,36.61,210738.0,33.8354,33.8354,33.6881,33.7065,210738.0
2022-04-18 15:40:00,36.6,36.66,36.58,36.65,343803.0,33.6973,33.7525,33.6789,33.7433,343803.0
2022-04-18 15:50:00,36.64,36.8,36.64,36.78,864023.0,33.7341,33.8814,33.7341,33.863,864023.0
2022-04-19 09:30:00,36.92,36.93,36.75,36.88,249783.0,33.9919,34.0011,33.8354,33.9551,249783.0
2022-04-19 09:40:00,36.88,37.1,36.86,37.04,84623.0,33.9551,34.1576,33.9367,34.1024,84623.0
2022-04-19 09:50:00,37.04,37.1,36.98,37.02,61121.0,34.1024,34.1576,34.0472,34.084,61121.0
2022-04-19 10:00:00,37.03,37.11,37.01,37.07,70373.0,34.0932,34.1668,34.0748,34.13,70373.0
2022-04-19 10:10:00,37.08,37.13,37.0,37.08,219831.0,34.1392,34.1853,34.0656,34.1392,219831.0
2022-04-19 10:20:00,37.07,37.21,37.02,37.2,208812.0,34.13,34.2589,34.084,34.2497,208812.0
2022-04-19 10:30:00,37.21,37.26,37.14,37.16,89643.0,34.2589,34.305,34.1945,34.2129,89643.0
2022-04-19 10:40:00,37.15,37.25,37.15,37.25,770640.0,34.2037,34.2957,34.2037,34.2957,770640.0
2022-04-19 10:50:00,37.25,37.28,37.18,37.25,238515.0,34.2957,34.3234,34.2313,34.2957,238515.0
2022-04-19 11:00:00,37.26,37.26,37.18,37.25,209903.0,34.305,34.305,34.2313,34.2957,209903.0
2022-04-19 11:10:00,37.25,37.31,37.23,37.28,183742.0,34.2957,34.351,34.2773,34.3234,183742.0
2022-04-19 11:20:00,37.27,37.4,37.25,37.4,133068.0,34.3142,34.4338,34.2957,34.4338,133068.0
2022-04-19 11:30:00,37.41,37.41,37.28,37.39,248652.0,34.4431,34.4431,34.3234,34.4246,248652.0
2022-04-19 11:40:00,37.39,37.42,37.36,37.4,76962.0,34.4246,34.4523,34.397,34.4338,76962.0
2022-04-19 11:50:00,37.4,37.44,37.37,37.41,116570.0,34.4338,34.4707,34.4062,34.4431,116570.0
2022-04-19 12:00:00,37.41,37.43,37.39,37.41,73218.0,34.4431,34.4615,34.4246,34.4431,73218.0
2022-04-19 12:10:00,37.41,37.42,37.39,37.41,71033.0,34.4431,34.4523,34.4246,34.4431,71033.0
2022-04-19 12:20:00,37.42,37.44,37.39,37.41,105190.0,34.4523,34.4707,34.4246,34.4431,105190.0
2022-04-19 12:30:00,37.41,37.55,37.41,37.49,378667.0,34.4431,34.572,34.4431,34.5167,378667.0
2022-04-19 12:40:00,37.5,37.51,37.43,37.45,302166.0,34.5259,34.5351,34.4615,34.4799,302166.0
2022-04-19 12:50:00,37.45,37.47,37.44,37.45,207721.0,34.4799,34.4983,34.4707,34.4799,207721.0
2022-04-19 13:00:00,37.46,37.47,37.44,37.46,135201.0,34.4891,34.4983,34.4707,34.4891,135201.0
2022-04-19 13:10:00,37.47,37.48,37.44,37.45,96787.0,34.4983,34.5075,34.4707,34.4799,96787.0
2022-04-19 13:20:00,37.45,37.52,37.45,37.48,97395.0,34.4799,34.5443,34.4799,34.5075,97395.0
2022-04-19 13:30:00,37.48,37.56,37.48,37.55,73358.0,34.5075,34.5812,34.5075,34.572,73358.0
2022-04-19 13:40:00,37.55,37.63,37.55,37.63,66193.0,34.572,34.6456,34.572,34.6456,66193.0
2022-04-19 13:50:00,37.62,37.69,37.62,37.68,66249.0,34.6364,34.7008,34.6364,34.6916,66249.0
2022-04-19 14:00:00,37.68,37.68,37.62,37.64,71444.0,34.6916,34.6916,34.6364,34.6548,71444.0
2022-04-19 14:10:00,37.64,37.67,37.58,37.66,56118.0,34.6548,34.6824,34.5996,34.6732,56118.0
2022-04-19 14:20:00,37.66,37.69,37.64,37.65,86741.0,34.6732,34.7008,34.6548,34.664,86741.0
2022-04-19 14:30:00,37.65,37.65,37.53,37.56,140172.0,34.664,34.664,34.5535,34.5812,140172.0
2022-04-19 14:40:00,37.56,37.58,37.53,37.56,117427.0,34.5812,34.5996,34.5535,34.5812,117427.0
2022-04-19 14:50:00,37.55,37.56,37.5,37.54,106878.0,34.572,34.5812,34.5259,34.5627,106878.0
2022-04-19 15:00:00,37.54,37.57,37.53,37.56,108583.0,34.5627,34.5904,34.5535,34.5812,108583.0
2022-04-19 15:10:00,37.55,37.57,37.53,37.55,142370.0,34.572,34.5904,34.5535,34.572,142370.0
2022-04-19 15:20:00,37.55,37.57,37.54,37.55,243025.0,34.572,34.5904,34.5627,34.572,243025.0
2022-04-19 15:30:00,37.55,37.57,37.54,37.56,212687.0,34.572,34.5904,34.5627,34.5812,212687.0
2022-04-19 15:40:00,37.55,37.56,37.52,37.55,254909.0,34.572,34.5812,34.5443,34.572,254909.0
2022-04-19 15:50:00,37.55,37.61,37.53,37.55,987397.0,34.572,34.6272,34.5535,34.572,987397.0
2022-04-20 09:30:00,37.7,37.89,37.62,37.66,258291.0,34.7101,34.885,34.6364,34.6732,258291.0
2022-04-20 09:40:00,37.67,37.71,37.55,37.57,118782.0,34.6824,34.7193,34.572,34.5904,118782.0
2022-04-20 09:50:00,37.58,37.75,37.53,37.68,95397.0,34.5996,34.7561,34.5535,34.6916,95397.0
2022-04-20 10:00:00,37.69,37.73,37.65,37.7,108812.0,34.7008,34.7377,34.664,34.7101,108812.0
2022-04-20 10:10:00,37.7,37.75,37.67,37.75,82624.0,34.7101,34.7561,34.6824,34.7561,82624.0
2022-04-20 10:20:00,37.75,37.81,37.71,37.77,69164.0,34.7561,34.8113,34.7193,34.7745,69164.0
2022-04-20 10:30:00,37.78,37.88,37.73,37.79,96975.0,34.7837,34.8758,34.7377,34.7929,96975.0
2022-04-20 10:40:00,37.8,37.85,37.77,37.8,89101.0,34.8021,34.8482,34.7745,34.8021,89101.0
2022-04-20 10:50:00,37.79,37.81,37.75,37.77,79813.0,34.7929,34.8113,34.7561,34.7745,79813.0
2022-04-20 11:00:00,37.77,37.77,37.7,37.75,51679.0,34.7745,34.7745,34.7101,34.7561,51679.0
2022-04-20 11:10:00,37.75,37.77,37.7,37.73,61516.0,34.7561,34.7745,34.7101,34.7377,61516.0
2022-04-20 11:20:00,37.73,37.77,37.71,37.77,50035.0,34.7377,34.7745,34.7193,34.7745,50035.0
2022-04-20 11:30:00,37.77,37.81,37.76,37.8,61438.0,34.7745,34.8113,34.7653,34.8021,61438.0
2022-04-20 11:40:00,37.81,37.81,37.76,37.8,119450.0,34.8113,34.8113,34.7653,34.8021,119450.0
2022-04-20 11:50:00,37.8,37.81,37.77,37.8,71371.0,34.8021,34.8113,34.7745,34.8021,71371.0
2022-04-20 12:00:00,37.8,37.83,37.78,37.8,90548.0,34.8021,34.8297,34.7837,34.8021,90548.0
2022-04-20 12:10:00,37.79,37.79,37.75,37.77,44420.0,34.7929,34.7929,34.7561,34.7745,44420.0
2022-04-20 12:20:00,37.78,37.81,37.72,37.74,46593.0,34.7837,34.8113,34.7285,34.7469,46593.0
2022-04-20 12:30:00,37.74,37.78,37.73,37.76,59746.0,34.7469,34.7837,34.7377,34.7653,59746.0
2022-04-20 12:40:00,37.76,37.81,37.71,37.8,87802.0,34.7653,34.8113,34.7193,34.8021,87802.0
2022-04-20 12:50:00,37.8,37.84,37.77,37.84,58532.0,34.8021,34.839,34.7745,34.839,58532.0
2022-04-20 13:00:00,37.84,37.89,37.81,37.88,81145.0,34.839,34.885,34.8113,34.8758,81145.0
2022-04-20 13:10:00,37.87,37.91,37.84,37.86,85453.0,34.8666,34.9034,34.839,34.8574,85453.0
2022-04-20 13:20:00,37.86,37.91,37.84,37.91,69160.0,34.8574,34.9034,34.839,34.9034,69160.0
2022-04-20 13:30:00,37.91,37.92,37.86,37.9,80873.0,34.9034,34.9126,34.8574,34.8942,80873.0
2022-04-20 13:40:00,37.9,37.94,37.89,37.9,90151.0,34.8942,34.931,34.885,34.8942,90151.0
2022-04-20 13:50:00,37.91,37.96,37.89,37.95,109708.0,34.9034,34.9494,34.885,34.9402,109708.0
2022-04-20 14:00:00,37.96,37.98,37.93,37.95,92055.0,34.9494,34.9678,34.9218,34.9402,92055.0
2022-04-20 14:10:00,37.95,38.0,37.91,37.93,117950.0,34.9402,34.9863,34.9034,34.9218,117950.0
2022-04-20 14:20:00,37.93,37.96,37.92,37.95,62423.0,34.9218,34.9494,34.9126,34.9402,62423.0
2022-04-20 14:30:00,37.95,37.96,37.88,37.93,99191.0,34.9402,34.9494,34.8758,34.9218,99191.0
2022-04-20 14:40:00,37.92,37.94,37.89,37.93,59961.0,34.9126,34.931,34.885,34.9218,59961.0
2022-04-20 14:50:00,37.93,37.94,37.84,37.88,83031.0,34.9218,34.931,34.839,34.8758,83031.0
2022-04-20 15:00:00,37.88,37.95,37.88,37.94,95475.0,34.8758,34.9402,34.8758,34.931,95475.0
2022-04-20 15:10:00,37.94,37.97,37.9,37.93,145521.0,34.931,34.9586,34.8942,34.9218,145521.0
2022-04-20 15:20:00,37.93,37.96,37.91,37.95,93560.0,34.9218,34.9494,34.9034,34.9402,93560.0
2022-04-20 15:30:00,37.95,38.02,37.92,38.01,309714.0,34.9402,35.0047,34.9126,34.9955,309714.0
2022-04-20 15:40:00,38.0,38.05,37.97,38.03,171851.0,34.9863,35.0323,34.9586,35.0139,171851.0
2022-04-20 15:50:00,38.03,38.05,37.97,38.02,589102.0,35.0139,35.0323,34.9586,35.0047,589102.0
2022-04-21 09:30:00,38.08,38.1,37.95,38.03,90476.0,35.0599,35.0783,34.9402,35.0139,90476.0
2022-04-21 09:40:00,38.02,38.15,38.0,38.12,110420.0,35.0047,35.1244,34.9863,35.0967,110420.0
2022-04-21 09:50:00,38.14,38.23,38.08,38.18,97333.0,35.1152,35.198,35.0599,35.152,97333.0
2022-04-21 10:00:00,38.19,38.27,38.17,38.23,91209.0,35.1612,35.2348,35.1428,35.198,91209.0
2022-04-21 10:10:00,38.23,38.28,38.21,38.23,87645.0,35.198,35.2441,35.1796,35.198,87645.0
2022-04-21 10:20:00,38.22,38.29,38.13,38.13,89767.0,35.1888,35.2533,35.106,35.106,89767.0
2022-04-21 10:30:00,38.13,38.14,37.99,38.01,173383.0,35.106,35.1152,34.9771,34.9955,173383.0
2022-04-21 10:40:00,38.01,38.09,37.97,38.08,91465.0,34.9955,35.0691,34.9586,35.0599,91465.0
2022-04-21 10:50:00,38.08,38.15,37.99,38.14,276308.0,35.0599,35.1244,34.9771,35.1152,276308.0
2022-04-21 11:00:00,38.15,38.23,38.13,38.2,108163.0,35.1244,35.198,35.106,35.1704,108163.0
2022-04-21 11:10:00,38.2,38.26,38.08,38.09,144086.0,35.1704,35.2256,35.0599,35.0691,144086.0
2022-04-21 11:20:00,38.09,38.14,38.04,38.05,228989.0,35.0691,35.1152,35.0231,35.0323,228989.0
2022-04-21 11:30:00,38.04,38.06,38.0,38.02,73638.0,35.0231,35.0415,34.9863,35.0047,73638.0
2022-04-21 11:40:00,38.02,38.07,37.99,38.05,63253.0,35.0047,35.0507,34.9771,35.0323,63253.0
2022-04-21 11:50:00,38.05,38.07,37.99,37.99,49919.0,35.0323,35.0507,34.9771,34.9771,49919.0
2022-04-21 12:00:00,37.98,37.99,37.93,37.98,37834.0,34.9678,34.9771,34.9218,34.9678,37834.0
2022-04-21 12:10:00,37.98,37.99,37.91,37.98,52266.0,34.9678,34.9771,34.9034,34.9678,52266.0
2022-04-21 12:20:00,37.98,38.0,37.95,37.98,62837.0,34.9678,34.9863,34.9402,34.9678,62837.0
2022-04-21 12:30:00,37.99,38.05,37.98,38.02,76906.0,34.9771,35.0323,34.9678,35.0047,76906.0
2022-04-21 12:40:00,38.02,38.06,38.01,38.05,38384.0,35.0047,35.0415,34.9955,35.0323,38384.0
2022-04-21 12:50:00,38.05,38.05,37.98,37.98,28379.0,35.0323,35.0323,34.9678,34.9678,28379.0
2022-04-21 13:00:00,37.98,38.03,37.93,37.94,46283.0,34.9678,35.0139,34.9218,34.931,46283.0
2022-04-21 13:10:00,37.94,37.98,37.89,37.91,52879.0,34.931,34.9678,34.885,34.9034,52879.0
2022-04-21 13:20:00,37.91,37.99,37.9,37.95,60573.0,34.9034,34.9771,34.8942,34.9402,60573.0
2022-04-21 13:30:00,37.96,37.96,37.91,37.94,83779.0,34.9494,34.9494,34.9034,34.931,83779.0
2022-04-21 13:40:00,37.93,37.96,37.9,37.91,223374.0,34.9218,34.9494,34.8942,34.9034,223374.0
2022-04-21 13:50:00,37.9,37.97,37.86,37.95,237619.0,34.8942,34.9586,34.8574,34.9402,237619.0
2022-04-21 14:00:00,37.95,37.96,37.86,37.91,70638.0,34.9402,34.9494,34.8574,34.9034,70638.0
2022-04-21 14:10:00,37.91,37.96,37.89,37.92,71069.0,34.9034,34.9494,34.885,34.9126,71069.0
2022-04-21 14:20:00,37.91,37.94,37.87,37.88,59321.0,34.9034,34.931,34.8666,34.8758,59321.0
2022-04-21 14:30:00,37.88,37.91,37.81,37.82,76293.0,34.8758,34.9034,34.8113,34.8205,76293.0
2022-04-21 14:40:00,37.82,37.85,37.72,37.73,95546.0,34.8205,34.8482,34.7285,34.7377,95546.0
2022-04-21 14:50:00,37.73,37.73,37.65,37.67,110201.0,34.7377,34.7377,34.664,34.6824,110201.0
2022-04-21 15:00:00,37.66,37.67,37.61,37.62,68523.0,34.6732,34.6824,34.6272,34.6364,68523.0
2022-04-21 15:10:00,37.62,37.62,37.57,37.61,54230.0,34.6364,34.6364,34.5904,34.6272,54230.0
2022-04-21 15:20:00,37.61,37.68,37.57,37.67,95531.0,34.6272,34.6916,34.5904,34.6824,95531.0
2022-04-21 15:30:00,37.67,37.69,37.56,37.59,127617.0,34.6824,34.7008,34.5812,34.6088,127617.0
2022-04-21 15:40:00,37.59,37.64,37.49,37.5,245287.0,34.6088,34.6548,34.5167,34.5259,245287.0
2022-04-21 15:50:00,37.49,37.59,37.48,37.54,1374160.0,34.5167,34.6088,34.5075,34.5627,1374160.0
2022-04-22 09:30:00,37.65,37.66,37.5,37.55,107573.0,34.664,34.6732,34.5259,34.572,107573.0
2022-04-22 09:40:00,37.55,37.56,37.34,37.55,210974.0,34.572,34.5812,34.3786,34.572,210974.0
2022-04-22 09:50:00,37.54,37.56,37.41,37.48,73264.0,34.5627,34.5812,34.4431,34.5075,73264.0
2022-04-22 10:00:00,37.48,37.54,37.45,37.48,148738.0,34.5075,34.5627,34.4799,34.5075,148738.0
2022-04-22 10:10:00,37.48,37.5,37.41,37.5,40133.0,34.5075,34.5259,34.4431,34.5259,40133.0
2022-04-22 10:20:00,37.49,37.51,37.43,37.43,42024.0,34.5167,34.5351,34.4615,34.4615,42024.0
2022-04-22 10:30:00,37.44,37.5,37.41,37.42,64806.0,34.4707,34.5259,34.4431,34.4523,64806.0
2022-04-22 10:40:00,37.41,37.41,37.26,37.32,100382.0,34.4431,34.4431,34.305,34.3602,100382.0
2022-04-22 10:50:00,37.33,37.45,37.33,37.41,120194.0,34.3694,34.4799,34.3694,34.4431,120194.0
2022-04-22 11:00:00,37.4,37.51,37.39,37.48,84108.0,34.4338,34.5351,34.4246,34.5075,84108.0
2022-04-22 11:10:00,37.47,37.47,37.41,37.43,40938.0,34.4983,34.4983,34.4431,34.4615,40938.0
2022-04-22 11:20:00,37.43,37.47,37.42,37.44,39002.0,34.4615,34.4983,34.4523,34.4707,39002.0
2022-04-22 11:30:00,37.44,37.46,37.41,37.45,66945.0,34.4707,34.4891,34.4431,34.4799,66945.0
2022-04-22 11:40:00,37.45,37.47,37.34,37.36,52336.0,34.4799,34.4983,34.3786,34.397,52336.0
2022-04-22 11:50:00,37.37,37.42,37.35,37.38,67110.0,34.4062,34.4523,34.3878,34.4154,67110.0
2022-04-22 12:00:00,37.38,37.42,37.32,37.32,42529.0,34.4154,34.4523,34.3602,34.3602,42529.0
2022-04-22 12:10:00,37.32,37.39,37.3,37.37,109189.0,34.3602,34.4246,34.3418,34.4062,109189.0
2022-04-22 12:20:00,37.37,37.45,37.37,37.43,45734.0,34.4062,34.4799,34.4062,34.4615,45734.0
2022-04-22 12:30:00,37.43,37.47,37.42,37.43,30713.0,34.4615,34.4983,34.4523,34.4615,30713.0
2022-04-22 12:40:00,37.43,37.48,37.42,37.44,35385.0,34.4615,34.5075,34.4523,34.4707,35385.0
2022-04-22 12:50:00,37.43,37.45,37.41,37.41,93315.0,34.4615,34.4799,34.4431,34.4431,93315.0
2022-04-22 13:00:00,37.41,37.43,37.35,37.37,62892.0,34.4431,34.4615,34.3878,34.4062,62892.0
2022-04-22 13:10:00,37.37,37.42,37.35,37.38,40558.0,34.4062,34.4523,34.3878,34.4154,40558.0
2022-04-22 13:20:00,37.37,37.38,37.31,37.34,63696.0,34.4062,34.4154,34.351,34.3786,63696.0
2022-04-22 13:30:00,37.33,37.36,37.3,37.3,35496.0,34.3694,34.397,34.3418,34.3418,35496.0
2022-04-22 13:40:00,37.3,37.36,37.29,37.34,81036.0,34.3418,34.397,34.3326,34.3786,81036.0
2022-04-22 13:50:00,37.34,37.36,37.31,37.33,40895.0,34.3786,34.397,34.351,34.3694,40895.0
2022-04-22 14:00:00,37.33,37.33,37.29,37.29,31866.0,34.3694,34.3694,34.3326,34.3326,31866.0
2022-04-22 14:10:00,37.3,37.34,37.26,37.34,70510.0,34.3418,34.3786,34.305,34.3786,70510.0
2022-04-22 14:20:00,37.33,37.37,37.31,37.36,58458.0,34.3694,34.4062,34.351,34.397,58458.0
2022-04-22 14:30:00,37.37,37.38,37.28,37.29,55525.0,34.4062,34.4154,34.3234,34.3326,55525.0
2022-04-22 14:40:00,37.29,37.32,37.26,37.32,113035.0,34.3326,34.3602,34.305,34.3602,113035.0
2022-04-22 14:50:00,37.32,37.33,37.24,37.3,94171.0,34.3602,34.3694,34.2865,34.3418,94171.0
2022-04-22 15:00:00,37.3,37.31,37.17,37.17,70193.0,34.3418,34.351,34.2221,34.2221,70193.0
2022-04-22 15:10:00,37.18,37.25,37.14,37.25,116536.0,34.2313,34.2957,34.1945,34.2957,116536.0
2022-04-22 15:20:00,37.25,37.25,37.16,37.16,92305.0,34.2957,34.2957,34.2129,34.2129,92305.0
2022-04-22 15:30:00,37.16,37.3,37.16,37.26,92439.0,34.2129,34.3418,34.2129,34.305,92439.0
2022-04-22 15:40:00,37.26,37.27,37.15,37.16,110139.0,34.305,34.3142,34.2037,34.2129,110139.0
2022-04-22 15:50:00,37.16,37.16,36.98,37.01,724309.0,34.2129,34.2129,34.0472,34.0748,724309.0
2022-04-25 09:30:00,37.32,37.36,36.92,36.92,269672.0,34.3602,34.397,33.9919,33.9919,269672.0
2022-04-25 09:40:00,36.92,37.07,36.9,36.97,114966.0,33.9919,34.13,33.9735,34.038,114966.0
2022-04-25 09:50:00,36.98,37.02,36.66,36.66,75065.0,34.0472,34.084,33.7525,33.7525,75065.0
2022-04-25 10:00:00,36.67,36.79,36.64,36.75,71902.0,33.7617,33.8722,33.7341,33.8354,71902.0
2022-04-25 10:10:00,36.76,36.8,36.69,36.79,84140.0,33.8446,33.8814,33.7802,33.8722,84140.0
2022-04-25 10:20:00,36.79,36.84,36.72,36.74,86288.0,33.8722,33.9183,33.8078,33.8262,86288.0
2022-04-25 10:30:00,36.74,37.01,36.74,36.94,82838.0,33.8262,34.0748,33.8262,34.0103,82838.0
2022-04-25 10:40:00,36.95,36.96,36.75,36.88,69440.0,34.0195,34.0287,33.8354,33.9551,69440.0
2022-04-25 10:50:00,36.88,36.91,36.79,36.8,67423.0,33.9551,33.9827,33.8722,33.8814,67423.0
2022-04-25 11:00:00,36.79,36.82,36.73,36.75,135988.0,33.8722,33.8998,33.817,33.8354,135988.0
2022-04-25 11:10:00,36.76,36.83,36.71,36.78,70497.0,33.8446,33.9091,33.7986,33.863,70497.0
2022-04-25 11:20:00,36.78,36.88,36.77,36.84,57612.0,33.863,33.9551,33.8538,33.9183,57612.0
2022-04-25 11:30:00,36.84,36.88,36.72,36.77,64427.0,33.9183,33.9551,33.8078,33.8538,64427.0
2022-04-25 11:40:00,36.77,36.8,36.73,36.77,67593.0,33.8538,33.8814,33.817,33.8538,67593.0
2022-04-25 11:50:00,36.78,36.82,36.73,36.82,41884.0,33.863,33.8998,33.817,33.8998,41884.0
2022-04-25 12:00:00,36.82,36.94,36.78,36.94,135414.0,33.8998,34.0103,33.863,34.0103,135414.0
2022-04-25 12:10:00,36.94,36.95,36.67,36.68,71883.0,34.0103,34.0195,33.7617,33.771,71883.0
2022-04-25 12:20:00,36.68,36.86,36.67,36.83,87412.0,33.771,33.9367,33.7617,33.9091,87412.0
2022-04-25 12:30:00,36.83,36.93,36.81,36.89,73385.0,33.9091,34.0011,33.8906,33.9643,73385.0
2022-04-25 12:40:00,36.88,36.94,36.83,36.94,97933.0,33.9551,34.0103,33.9091,34.0103,97933.0
2022-04-25 12:50:00,36.93,36.96,36.84,36.87,56675.0,34.0011,34.0287,33.9183,33.9459,56675.0
2022-04-25 13:00:00,36.87,36.88,36.78,36.84,52976.0,33.9459,33.9551,33.863,33.9183,52976.0
2022-04-25 13:10:00,36.84,36.95,36.83,36.86,58354.0,33.9183,34.0195,33.9091,33.9367,58354.0
2022-04-25 13:20:00,36.87,36.88,36.83,36.86,46614.0,33.9459,33.9551,33.9091,33.9367,46614.0
2022-04-25 13:30:00,36.86,36.89,36.76,36.78,124819.0,33.9367,33.9643,33.8446,33.863,124819.0
2022-04-25 13:40:00,36.79,36.88,36.79,36.88,56285.0,33.8722,33.9551,33.8722,33.9551,56285.0
2022-04-25 13:50:00,36.89,36.95,36.83,36.94,59351.0,33.9643,34.0195,33.9091,34.0103,59351.0
2022-04-25 14:00:00,36.94,36.97,36.85,36.97,30905.0,34.0103,34.038,33.9275,34.038,30905.0
2022-04-25 14:10:00,36.98,37.06,36.95,37.02,63447.0,34.0472,34.1208,34.0195,34.084,63447.0
2022-04-25 14:20:00,37.02,37.06,37.0,37.05,57326.0,34.084,34.1208,34.0656,34.1116,57326.0
2022-04-25 14:30:00,37.05,37.1,37.0,37.08,152178.0,34.1116,34.1576,34.0656,34.1392,152178.0
2022-04-25 14:40:00,37.08,37.2,37.05,37.2,104606.0,34.1392,34.2497,34.1116,34.2497,104606.0
2022-04-25 14:50:00,37.2,37.25,37.17,37.18,71143.0,34.2497,34.2957,34.2221,34.2313,71143.0
2022-04-25 15:00:00,37.18,37.2,37.09,37.12,71972.0,34.2313,34.2497,34.1484,34.1761,71972.0
2022-04-25 15:10:00,37.12,37.15,37.1,37.15,58333.0,34.1761,34.2037,34.1576,34.2037,58333.0
2022-04-25 15:20:00,37.15,37.25,37.14,37.23,132192.0,34.2037,34.2957,34.1945,34.2773,132192.0
2022-04-25 15:30:00,37.22,37.33,37.19,37.33,128708.0,34.2681,34.3694,34.2405,34.3694,128708.0
2022-04-25 15:40:00,37.33,37.41,37.27,37.37,218955.0,34.3694,34.4431,34.3142,34.4062,218955.0
2022-04-25 15:50:00,37.36,37.44,37.29,37.29,897098.0,34.397,34.4707,34.3326,34.3326,897098.0
2022-04-26 09:30:00,37.29,37.51,37.04,37.48,238837.0,34.3326,34.5351,34.1024,34.5075,238837.0
2022-04-26 09:40:00,37.48,37.62,37.46,37.62,226194.0,34.5075,34.6364,34.4891,34.6364,226194.0
2022-04-26 09:50:00,37.61,37.65,37.48,37.54,187837.0,34.6272,34.664,34.5075,34.5627,187837.0
2022-04-26 10:00:00,37.54,37.59,37.45,37.57,256174.0,34.5627,34.6088,34.4799,34.5904,256174.0
2022-04-26 10:10:00,37.57,37.64,37.47,37.49,151277.0,34.5904,34.6548,34.4983,34.5167,151277.0
2022-04-26 10:20:00,37.49,37.53,37.44,37.52,252818.0,34.5167,34.5535,34.4707,34.5443,252818.0
2022-04-26 10:30:00,37.52,37.52,37.46,37.48,144445.0,34.5443,34.5443,34.4891,34.5075,144445.0
2022-04-26 10:40:00,37.48,37.53,37.41,37.53,164585.0,34.5075,34.5535,34.4431,34.5535,164585.0
2022-04-26 10:50:00,37.52,37.59,37.5,37.52,200626.0,34.5443,34.6088,34.5259,34.5443,200626.0
2022-04-26 11:00:00,37.52,37.58,37.46,37.5,209919.0,34.5443,34.5996,34.4891,34.5259,209919.0
2022-04-26 11:10:00,37.5,37.52,37.46,37.48,183663.0,34.5259,34.5443,34.4891,34.5075,183663.0
2022-04-26 11:20:00,37.48,37.51,37.43,37.47,225748.0,34.5075,34.5351,34.4615,34.4983,225748.0
2022-04-26 11:30:00,37.47,37.49,37.39,37.49,119567.0,34.4983,34.5167,34.4246,34.5167,119567.0
2022-04-26 11:40:00,37.49,37.57,37.42,37.54,104664.0,34.5167,34.5904,34.4523,34.5627,104664.0
2022-04-26 11:50:00,37.53,37.53,37.39,37.45,58791.0,34.5535,34.5535,34.4246,34.4799,58791.0
2022-04-26 12:00:00,37.45,37.53,37.44,37.51,95023.0,34.4799,34.5535,34.4707,34.5351,95023.0
2022-04-26 12:10:00,37.51,37.54,37.48,37.48,122443.0,34.5351,34.5627,34.5075,34.5075,122443.0
2022-04-26 12:20:00,37.48,37.52,37.45,37.48,84991.0,34.5075,34.5443,34.4799,34.5075,84991.0
2022-04-26 12:30:00,37.47,37.49,37.25,37.26,63940.0,34.4983,34.5167,34.2957,34.305,63940.0
2022-04-26 12:40:00,37.27,37.31,37.25,37.29,35425.0,34.3142,34.351,34.2957,34.3326,35425.0
2022-04-26 12:50:00,37.29,37.43,37.28,37.43,41312.0,34.3326,34.4615,34.3234,34.4615,41312.0
2022-04-26 13:00:00,37.43,37.45,37.34,37.37,66103.0,34.4615,34.4799,34.3786,34.4062,66103.0
2022-04-26 13:10:00,37.36,37.44,37.35,37.35,45399.0,34.397,34.4707,34.3878,34.3878,45399.0
2022-04-26 13:20:00,37.35,37.37,37.3,37.3,57088.0,34.3878,34.4062,34.3418,34.3418,57088.0
2022-04-26 13:30:00,37.3,37.32,37.21,37.23,217771.0,34.3418,34.3602,34.2589,34.2773,217771.0
2022-04-26 13:40:00,37.23,37.35,37.21,37.3,113280.0,34.2773,34.3878,34.2589,34.3418,113280.0
2022-04-26 13:50:00,37.3,37.39,37.29,37.34,112245.0,34.3418,34.4246,34.3326,34.3786,112245.0
2022-04-26 14:00:00,37.34,37.45,37.34,37.42,115201.0,34.3786,34.4799,34.3786,34.4523,115201.0
2022-04-26 14:10:00,37.43,37.46,37.39,37.44,69478.0,34.4615,34.4891,34.4246,34.4707,69478.0
2022-04-26 14:20:00,37.44,37.52,37.42,37.48,69203.0,34.4707,34.5443,34.4523,34.5075,69203.0
2022-04-26 14:30:00,37.48,37.52,37.44,37.51,82894.0,34.5075,34.5443,34.4707,34.5351,82894.0
2022-04-26 14:40:00,37.51,37.51,37.37,37.38,226993.0,34.5351,34.5351,34.4062,34.4154,226993.0
2022-04-26 14:50:00,37.38,37.48,37.37,37.45,46813.0,34.4154,34.5075,34.4062,34.4799,46813.0
2022-04-26 15:00:00,37.44,37.47,37.27,37.3,165946.0,34.4707,34.4983,34.3142,34.3418,165946.0
2022-04-26 15:10:00,37.29,37.31,37.16,37.18,59251.0,34.3326,34.351,34.2129,34.2313,59251.0
2022-04-26 15:20:00,37.18,37.24,37.17,37.2,78159.0,34.2313,34.2865,34.2221,34.2497,78159.0
2022-04-26 15:30:00,37.2,37.21,37.1,37.17,105452.0,34.2497,34.2589,34.1576,34.2221,105452.0
2022-04-26 15:40:00,37.17,37.19,37.08,37.11,226492.0,34.2221,34.2405,34.1392,34.1668,226492.0
2022-04-26 15:50:00,37.1,37.13,37.02,37.06,713918.0,34.1576,34.1853,34.084,34.1208,713918.0
2022-04-27 09:30:00,37.25,37.41,37.18,37.29,131789.0,34.2957,34.4431,34.2313,34.3326,131789.0
2022-04-27 09:40:00,37.31,37.59,37.23,37.58,94501.0,34.351,34.6088,34.2773,34.5996,94501.0
2022-04-27 09:50:00,37.59,37.66,37.52,37.64,63874.0,34.6088,34.6732,34.5443,34.6548,63874.0
2022-04-27 10:00:00,37.64,37.71,37.55,37.66,155354.0,34.6548,34.7193,34.572,34.6732,155354.0
2022-04-27 10:10:00,37.65,37.67,37.5,37.55,138592.0,34.664,34.6824,34.5259,34.572,138592.0
2022-04-27 10:20:00,37.53,37.59,37.45,37.5,151596.0,34.5535,34.6088,34.4799,34.5259,151596.0
2022-04-27 10:30:00,37.5,37.51,37.4,37.47,79653.0,34.5259,34.5351,34.4338,34.4983,79653.0
2022-04-27 10:40:00,37.47,37.55,37.46,37.55,68795.0,34.4983,34.572,34.4891,34.572,68795.0
2022-04-27 10:50:00,37.55,37.64,37.54,37.59,111505.0,34.572,34.6548,34.5627,34.6088,111505.0
2022-04-27 11:00:00,37.58,37.59,37.45,37.52,129332.0,34.5996,34.6088,34.4799,34.5443,129332.0
2022-04-27 11:10:00,37.52,37.67,37.47,37.66,81499.0,34.5443,34.6824,34.4983,34.6732,81499.0
2022-04-27 11:20:00,37.66,37.73,37.6,37.73,230856.0,34.6732,34.7377,34.618,34.7377,230856.0
2022-04-27 11:30:00,37.73,37.76,37.66,37.73,99466.0,34.7377,34.7653,34.6732,34.7377,99466.0
2022-04-27 11:40:00,37.73,37.83,37.71,37.8,155929.0,34.7377,34.8297,34.7193,34.8021,155929.0
2022-04-27 11:50:00,37.8,37.84,37.74,37.81,145723.0,34.8021,34.839,34.7469,34.8113,145723.0
2022-04-27 12:00:00,37.81,37.88,37.73,37.88,151200.0,34.8113,34.8758,34.7377,34.8758,151200.0
2022-04-27 12:10:00,37.88,37.88,37.83,37.85,129594.0,34.8758,34.8758,34.8297,34.8482,129594.0
2022-04-27 12:20:00,37.86,37.93,37.85,37.91,89626.0,34.8574,34.9218,34.8482,34.9034,89626.0
2022-04-27 12:30:00,37.91,37.95,37.9,37.94,119592.0,34.9034,34.9402,34.8942,34.931,119592.0
2022-04-27 12:40:00,37.93,38.01,37.92,37.95,74320.0,34.9218,34.9955,34.9126,34.9402,74320.0
2022-04-27 12:50:00,37.96,37.96,37.88,37.94,77104.0,34.9494,34.9494,34.8758,34.931,77104.0
2022-04-27 13:00:00,37.95,37.99,37.86,37.93,119525.0,34.9402,34.9771,34.8574,34.9218,119525.0
2022-04-27 13:10:00,37.93,37.99,37.93,37.96,54478.0,34.9218,34.9771,34.9218,34.9494,54478.0
2022-04-27 13:20:00,37.95,38.02,37.89,38.02,123227.0,34.9402,35.0047,34.885,35.0047,123227.0
2022-04-27 13:30:00,38.02,38.05,37.92,37.93,100371.0,35.0047,35.0323,34.9126,34.9218,100371.0
2022-04-27 13:40:00,37.93,38.02,37.87,38.0,82971.0,34.9218,35.0047,34.8666,34.9863,82971.0
2022-04-27 13:50:00,38.0,38.06,38.0,38.05,83398.0,34.9863,35.0415,34.9863,35.0323,83398.0
2022-04-27 14:00:00,38.04,38.07,37.99,38.01,123772.0,35.0231,35.0507,34.9771,34.9955,123772.0
2022-04-27 14:10:00,38.0,38.11,37.99,38.07,66890.0,34.9863,35.0875,34.9771,35.0507,66890.0
2022-04-27 14:20:00,38.07,38.11,38.05,38.11,96915.0,35.0507,35.0875,35.0323,35.0875,96915.0
2022-04-27 14:30:00,38.11,38.16,38.03,38.11,70933.0,35.0875,35.1336,35.0139,35.0875,70933.0
2022-04-27 14:40:00,38.11,38.19,38.11,38.17,82748.0,35.0875,35.1612,35.0875,35.1428,82748.0
2022-04-27 14:50:00,38.17,38.19,38.0,38.01,88553.0,35.1428,35.1612,34.9863,34.9955,88553.0
2022-04-27 15:00:00,38.01,38.04,37.93,37.98,110941.0,34.9955,35.0231,34.9218,34.9678,110941.0
2022-04-27 15:10:00,37.98,38.06,37.95,38.05,91650.0,34.9678,35.0415,34.9402,35.0323,91650.0
2022-04-27 15:20:00,38.05,38.11,38.0,38.03,179750.0,35.0323,35.0875,34.9863,35.0139,179750.0
2022-04-27 15:30:00,38.03,38.06,37.93,37.94,209208.0,35.0139,35.0415,34.9218,34.931,209208.0
2022-04-27 15:40:00,37.95,38.01,37.9,37.91,175177.0,34.9402,34.9955,34.8942,34.9034,175177.0
2022-04-27 15:50:00,37.92,37.92,37.82,37.86,665326.0,34.9126,34.9126,34.8205,34.8574,665326.0
2022-04-28 09:30:00,37.37,37.68,36.68,37.62,393357.0,34.4062,34.6916,33.771,34.6364,393357.0
2022-04-28 09:40:00,37.66,37.88,37.45,37.76,123639.0,34.6732,34.8758,34.4799,34.7653,123639.0
2022-04-28 09:50:00,37.74,38.12,37.69,37.95,244227.0,34.7469,35.0967,34.7008,34.9402,244227.0
2022-04-28 10:00:00,37.91,38.04,37.83,37.96,232279.0,34.9034,35.0231,34.8297,34.9494,232279.0
2022-04-28 10:10:00,37.96,38.08,37.89,38.0,87942.0,34.9494,35.0599,34.885,34.9863,87942.0
2022-04-28 10:20:00,38.02,38.06,37.7,37.74,79912.0,35.0047,35.0415,34.7101,34.7469,79912.0
2022-04-28 10:30:00,37.73,37.86,37.69,37.8,229197.0,34.7377,34.8574,34.7008,34.8021,229197.0
2022-04-28 10:40:00,37.79,37.82,37.61,37.63,108714.0,34.7929,34.8205,34.6272,34.6456,108714.0
2022-04-28 10:50:00,37.63,37.64,37.46,37.51,147038.0,34.6456,34.6548,34.4891,34.5351,147038.0
2022-04-28 11:00:00,37.51,37.68,37.51,37.62,63544.0,34.5351,34.6916,34.5351,34.6364,63544.0
2022-04-28 11:10:00,37.63,37.77,37.61,37.74,96101.0,34.6456,34.7745,34.6272,34.7469,96101.0
2022-04-28 11:20:00,37.75,37.83,37.71,37.74,64331.0,34.7561,34.8297,34.7193,34.7469,64331.0
2022-04-28 11:30:00,37.75,37.81,37.71,37.77,128197.0,34.7561,34.8113,34.7193,34.7745,128197.0
2022-04-28 11:40:00,37.77,37.81,37.71,37.72,75075.0,34.7745,34.8113,34.7193,34.7285,75075.0
2022-04-28 11:50:00,37.7,37.77,37.6,37.6,62359.0,34.7101,34.7745,34.618,34.618,62359.0
2022-04-28 12:00:00,37.64,37.76,37.64,37.76,69706.0,34.6548,34.7653,34.6548,34.7653,69706.0
2022-04-28 12:10:00,37.75,37.89,37.75,37.78,77241.0,34.7561,34.885,34.7561,34.7837,77241.0
2022-04-28 12:20:00,37.79,37.84,37.73,37.8,57830.0,34.7929,34.839,34.7377,34.8021,57830.0
2022-04-28 12:30:00,37.8,37.85,37.76,37.84,76234.0,34.8021,34.8482,34.7653,34.839,76234.0
2022-04-28 12:40:00,37.84,37.84,37.78,37.8,69845.0,34.839,34.839,34.7837,34.8021,69845.0
2022-04-28 12:50:00,37.8,37.8,37.72,37.75,142802.0,34.8021,34.8021,34.7285,34.7561,142802.0
2022-04-28 13:00:00,37.75,37.75,37.7,37.74,90230.0,34.7561,34.7561,34.7101,34.7469,90230.0
2022-04-28 13:10:00,37.74,37.98,37.74,37.94,74087.0,34.7469,34.9678,34.7469,34.931,74087.0
2022-04-28 13:20:00,37.94,37.94,37.79,37.82,264749.0,34.931,34.931,34.7929,34.8205,264749.0
2022-04-28 13:30:00,37.83,38.09,37.82,38.09,77582.0,34.8297,35.0691,34.8205,35.0691,77582.0
2022-04-28 13:40:00,38.1,38.11,38.01,38.08,81045.0,35.0783,35.0875,34.9955,35.0599,81045.0
2022-04-28 13:50:00,38.08,38.13,38.0,38.01,79264.0,35.0599,35.106,34.9863,34.9955,79264.0
2022-04-28 14:00:00,38.01,38.16,37.99,38.1,79272.0,34.9955,35.1336,34.9771,35.0783,79272.0
2022-04-28 14:10:00,38.11,38.16,38.08,38.16,61505.0,35.0875,35.1336,35.0599,35.1336,61505.0
2022-04-28 14:20:00,38.15,38.23,38.14,38.2,84719.0,35.1244,35.198,35.1152,35.1704,84719.0
2022-04-28 14:30:00,38.2,38.23,38.15,38.2,117919.0,35.1704,35.198,35.1244,35.1704,117919.0
2022-04-28 14:40:00,38.2,38.28,38.16,38.23,130593.0,35.1704,35.2441,35.1336,35.198,130593.0
2022-04-28 14:50:00,38.25,38.26,38.14,38.16,93553.0,35.2164,35.2256,35.1152,35.1336,93553.0
2022-04-28 15:00:00,38.16,38.18,38.12,38.13,138240.0,35.1336,35.152,35.0967,35.106,138240.0
2022-04-28 15:10:00,38.13,38.16,38.05,38.15,203446.0,35.106,35.1336,35.0323,35.1244,203446.0
2022-04-28 15:20:00,38.14,38.22,38.11,38.18,127268.0,35.1152,35.1888,35.0875,35.152,127268.0
2022-04-28 15:30:00,38.18,38.18,37.99,38.0,133515.0,35.152,35.152,34.9771,34.9863,133515.0
2022-04-28 15:40:00,38.0,38.09,37.96,38.01,203815.0,34.9863,35.0691,34.9494,34.9955,203815.0
2022-04-28 15:50:00,38.0,38.05,37.95,37.98,672651.0,34.9863,35.0323,34.9402,34.9678,672651.0
2022-04-29 09:30:00,38.0,38.25,37.9,38.03,302519.0,34.9863,35.2164,34.8942,35.0139,302519.0
2022-04-29 09:40:00,38.04,38.12,37.9,38.09,139387.0,35.0231,35.0967,34.8942,35.0691,139387.0
2022-04-29 09:50:00,38.09,38.32,38.07,38.32,200083.0,35.0691,35.2809,35.0507,35.2809,200083.0
2022-04-29 10:00:00,38.32,38.55,38.32,38.54,355077.0,35.2809,35.4926,35.2809,35.4834,355077.0
2022-04-29 10:10:00,38.54,38.55,38.26,38.29,226176.0,35.4834,35.4926,35.2256,35.2533,226176.0
2022-04-29 10:20:00,38.29,38.3,38.19,38.23,142045.0,35.2533,35.2625,35.1612,35.198,142045.0
2022-04-29 10:30:00,38.23,38.24,38.08,38.2,176646.0,35.198,35.2072,35.0599,35.1704,176646.0
2022-04-29 10:40:00,38.2,38.24,38.11,38.12,106816.0,35.1704,35.2072,35.0875,35.0967,106816.0
2022-04-29 10:50:00,38.12,38.22,38.1,38.16,118614.0,35.0967,35.1888,35.0783,35.1336,118614.0
2022-04-29 11:00:00,38.15,38.15,38.05,38.08,117754.0,35.1244,35.1244,35.0323,35.0599,117754.0
2022-04-29 11:10:00,38.08,38.09,37.9,37.94,98194.0,35.0599,35.0691,34.8942,34.931,98194.0
2022-04-29 11:20:00,37.94,37.99,37.92,37.99,64100.0,34.931,34.9771,34.9126,34.9771,64100.0
2022-04-29 11:30:00,37.98,38.07,37.98,37.99,97232.0,34.9678,35.0507,34.9678,34.9771,97232.0
2022-04-29 11:40:00,37.98,38.01,37.94,37.96,48713.0,34.9678,34.9955,34.931,34.9494,48713.0
2022-04-29 11:50:00,37.95,38.0,37.93,37.95,44390.0,34.9402,34.9863,34.9218,34.9402,44390.0
2022-04-29 12:00:00,37.95,37.95,37.78,37.79,89432.0,34.9402,34.9402,34.7837,34.7929,89432.0
2022-04-29 12:10:00,37.8,37.84,37.75,37.8,83964.0,34.8021,34.839,34.7561,34.8021,83964.0
2022-04-29 12:20:00,37.79,37.95,37.79,37.88,63483.0,34.7929,34.9402,34.7929,34.8758,63483.0
2022-04-29 12:30:00,37.89,37.92,37.83,37.86,47615.0,34.885,34.9126,34.8297,34.8574,47615.0
2022-04-29 12:40:00,37.86,37.86,37.78,37.8,175163.0,34.8574,34.8574,34.7837,34.8021,175163.0
2022-04-29 12:50:00,37.8,37.8,37.64,37.66,166307.0,34.8021,34.8021,34.6548,34.6732,166307.0
2022-04-29 13:00:00,37.65,37.73,37.63,37.66,74638.0,34.664,34.7377,34.6456,34.6732,74638.0
2022-04-29 13:10:00,37.66,37.66,37.51,37.58,164422.0,34.6732,34.6732,34.5351,34.5996,164422.0
2022-04-29 13:20:00,37.59,37.73,37.58,37.7,107711.0,34.6088,34.7377,34.5996,34.7101,107711.0
2022-04-29 13:30:00,37.7,37.74,37.68,37.72,56688.0,34.7101,34.7469,34.6916,34.7285,56688.0
2022-04-29 13:40:00,37.72,37.72,37.58,37.58,47673.0,34.7285,34.7285,34.5996,34.5996,47673.0
2022-04-29 13:50:00,37.59,37.64,37.57,37.59,50230.0,34.6088,34.6548,34.5904,34.6088,50230.0
2022-04-29 14:00:00,37.59,37.64,37.54,37.62,44842.0,34.6088,34.6548,34.5627,34.6364,44842.0
2022-04-29 14:10:00,37.62,37.79,37.61,37.75,53319.0,34.6364,34.7929,34.6272,34.7561,53319.0
2022-04-29 14:20:00,37.75,37.78,37.7,37.75,58280.0,34.7561,34.7837,34.7101,34.7561,58280.0
2022-04-29 14:30:00,37.75,37.79,37.73,37.75,59396.0,34.7561,34.7929,34.7377,34.7561,59396.0
2022-04-29 14:40:00,37.75,37.84,37.7,37.7,99191.0,34.7561,34.839,34.7101,34.7101,99191.0
2022-04-29 14:50:00,37.7,37.71,37.62,37.67,52482.0,34.7101,34.7193,34.6364,34.6824,52482.0
2022-04-29 15:00:00,37.66,37.67,37.54,37.57,65962.0,34.6732,34.6824,34.5627,34.5904,65962.0
2022-04-29 15:10:00,37.57,37.58,37.48,37.54,148187.0,34.5904,34.5996,34.5075,34.5627,148187.0
2022-04-29 15:20:00,37.55,37.56,37.46,37.48,83959.0,34.572,34.5812,34.4891,34.5075,83959.0
2022-04-29 15:30:00,37.48,37.58,37.47,37.55,142334.0,34.5075,34.5996,34.4983,34.572,142334.0
2022-04-29 15:40:00,37.55,37.58,37.43,37.44,363020.0,34.572,34.5996,34.4615,34.4707,363020.0
2022-04-29 15:50:00,37.43,37.44,37.31,37.4,959057.0,34.4615,34.4707,34.351,34.4338,959057.0
2022-05-02 09:30:00,37.52,37.86,37.09,37.1,343150.0,34.5443,34.8574,34.1484,34.1576,343150.0
2022-05-02 09:40:00,37.11,37.22,36.96,37.05,134046.0,34.1668,34.2681,34.0287,34.1116,134046.0
2022-05-02 09:50:00,37.05,37.05,36.79,36.89,158011.0,34.1116,34.1116,33.8722,33.9643,158011.0
2022-05-02 10:00:00,36.89,37.14,36.83,36.86,195763.0,33.9643,34.1945,33.9091,33.9367,195763.0
2022-05-02 10:10:00,36.88,36.92,36.81,36.88,105959.0,33.9551,33.9919,33.8906,33.9551,105959.0
2022-05-02 10:20:00,36.88,37.01,36.82,36.97,85848.0,33.9551,34.0748,33.8998,34.038,85848.0
2022-05-02 10:30:00,36.96,37.15,36.96,37.13,93247.0,34.0287,34.2037,34.0287,34.1853,93247.0
2022-05-02 10:40:00,37.13,37.22,37.11,37.22,70052.0,34.1853,34.2681,34.1668,34.2681,70052.0
2022-05-02 10:50:00,37.22,37.23,37.15,37.18,84288.0,34.2681,34.2773,34.2037,34.2313,84288.0
2022-05-02 11:00:00,37.19,37.23,37.14,37.19,324550.0,34.2405,34.2773,34.1945,34.2405,324550.0
2022-05-02 11:10:00,37.19,37.2,37.06,37.07,289204.0,34.2405,34.2497,34.1208,34.13,289204.0
2022-05-02 11:20:00,37.07,37.15,36.98,37.01,199923.0,34.13,34.2037,34.0472,34.0748,199923.0
2022-05-02 11:30:00,37.01,37.1,36.94,37.01,138701.0,34.0748,34.1576,34.0103,34.0748,138701.0
2022-05-02 11:40:00,37.0,37.02,36.81,36.88,119603.0,34.0656,34.084,33.8906,33.9551,119603.0
2022-05-02 11:50:00,36.87,36.93,36.8,36.89,77699.0,33.9459,34.0011,33.8814,33.9643,77699.0
2022-05-02 12:00:00,36.89,36.92,36.62,36.64,73614.0,33.9643,33.9919,33.7157,33.7341,73614.0
2022-05-02 12:10:00,36.64,36.69,36.57,36.69,83188.0,33.7341,33.7802,33.6697,33.7802,83188.0
2022-05-02 12:20:00,36.69,36.75,36.58,36.59,74393.0,33.7802,33.8354,33.6789,33.6881,74393.0
2022-05-02 12:30:00,36.6,36.65,36.55,36.59,88153.0,33.6973,33.7433,33.6513,33.6881,88153.0
2022-05-02 12:40:00,36.59,36.62,36.46,36.54,163782.0,33.6881,33.7157,33.5684,33.6421,163782.0
2022-05-02 12:50:00,36.54,36.54,36.41,36.45,82192.0,33.6421,33.6421,33.5224,33.5592,82192.0
2022-05-02 13:00:00,36.45,36.53,36.36,36.49,86720.0,33.5592,33.6328,33.4763,33.596,86720.0
2022-05-02 13:10:00,36.48,36.55,36.48,36.54,75306.0,33.5868,33.6513,33.5868,33.6421,75306.0
2022-05-02 13:20:00,36.54,36.6,36.48,36.55,208924.0,33.6421,33.6973,33.5868,33.6513,208924.0
2022-05-02 13:30:00,36.55,36.56,36.46,36.54,82799.0,33.6513,33.6605,33.5684,33.6421,82799.0
2022-05-02 13:40:00,36.55,36.58,36.42,36.43,68923.0,33.6513,33.6789,33.5316,33.5408,68923.0
2022-05-02 13:50:00,36.42,36.44,36.34,36.41,130015.0,33.5316,33.55,33.4579,33.5224,130015.0
2022-05-02 14:00:00,36.41,36.48,36.38,36.43,131319.0,33.5224,33.5868,33.4947,33.5408,131319.0
2022-05-02 14:10:00,36.43,36.43,36.27,36.27,80004.0,33.5408,33.5408,33.3935,33.3935,80004.0
2022-05-02 14:20:00,36.28,36.33,36.23,36.23,79351.0,33.4027,33.4487,33.3566,33.3566,79351.0
2022-05-02 14:30:00,36.23,36.23,36.14,36.16,123411.0,33.3566,33.3566,33.2738,33.2922,123411.0
2022-05-02 14:40:00,36.16,36.17,36.05,36.08,151052.0,33.2922,33.3014,33.1909,33.2185,151052.0
2022-05-02 14:50:00,36.08,36.14,36.03,36.11,230029.0,33.2185,33.2738,33.1725,33.2462,230029.0
2022-05-02 15:00:00,36.1,36.33,36.08,36.29,187611.0,33.2369,33.4487,33.2185,33.4119,187611.0
2022-05-02 15:10:00,36.29,36.41,36.28,36.41,143325.0,33.4119,33.5224,33.4027,33.5224,143325.0
2022-05-02 15:20:00,36.42,36.6,36.42,36.52,169560.0,33.5316,33.6973,33.5316,33.6236,169560.0
2022-05-02 15:30:00,36.53,36.63,36.47,36.51,234005.0,33.6328,33.7249,33.5776,33.6144,234005.0
2022-05-02 15:40:00,36.52,36.7,36.51,36.68,299669.0,33.6236,33.7894,33.6144,33.771,299669.0
2022-05-02 15:50:00,36.67,36.7,36.52,36.53,1386986.0,33.7617,33.7894,33.6236,33.6328,1386986.0
2022-05-03 09:30:00,36.86,37.02,36.8,36.86,479476.0,33.9367,34.084,33.8814,33.9367,479476.0
2022-05-03 09:40:00,36.89,37.17,36.86,37.1,241424.0,33.9643,34.2221,33.9367,34.1576,241424.0
2022-05-03 09:50:00,37.09,37.18,37.03,37.08,132622.0,34.1484,34.2313,34.0932,34.1392,132622.0
2022-05-03 10:00:00,37.09,37.1,36.81,36.83,159953.0,34.1484,34.1576,33.8906,33.9091,159953.0
2022-05-03 10:10:00,36.83,36.96,36.72,36.96,141330.0,33.9091,34.0287,33.8078,34.0287,141330.0
2022-05-03 10:20:00,36.95,37.12,36.95,37.12,192178.0,34.0195,34.1761,34.0195,34.1761,192178.0
2022-05-03 10:30:00,37.12,37.25,37.12,37.18,115337.0,34.1761,34.2957,34.1761,34.2313,115337.0
2022-05-03 10:40:00,37.18,37.25,37.03,37.06,131648.0,34.2313,34.2957,34.0932,34.1208,131648.0
2022-05-03 10:50:00,37.05,37.23,37.04,37.22,189336.0,34.1116,34.2773,34.1024,34.2681,189336.0
2022-05-03 11:00:00,37.22,37.35,37.17,37.34,184066.0,34.2681,34.3878,34.2221,34.3786,184066.0
2022-05-03 11:10:00,37.35,37.44,37.32,37.34,105692.0,34.3878,34.4707,34.3602,34.3786,105692.0
2022-05-03 11:20:00,37.34,37.39,37.33,37.34,106094.0,34.3786,34.4246,34.3694,34.3786,106094.0
2022-05-03 11:30:00,37.34,37.42,37.25,37.27,85576.0,34.3786,34.4523,34.2957,34.3142,85576.0
2022-05-03 11:40:00,37.27,37.37,37.26,37.33,96087.0,34.3142,34.4062,34.305,34.3694,96087.0
2022-05-03 11:50:00,37.32,37.32,37.26,37.29,68795.0,34.3602,34.3602,34.305,34.3326,68795.0
2022-05-03 12:00:00,37.28,37.35,37.23,37.27,371944.0,34.3234,34.3878,34.2773,34.3142,371944.0
2022-05-03 12:10:00,37.27,37.35,37.26,37.34,208486.0,34.3142,34.3878,34.305,34.3786,208486.0
2022-05-03 12:20:00,37.34,37.44,37.33,37.37,117730.0,34.3786,34.4707,34.3694,34.4062,117730.0
2022-05-03 12:30:00,37.37,37.39,37.33,37.37,96024.0,34.4062,34.4246,34.3694,34.4062,96024.0
2022-05-03 12:40:00,37.36,37.39,37.31,37.34,59228.0,34.397,34.4246,34.351,34.3786,59228.0
2022-05-03 12:50:00,37.34,37.38,37.3,37.37,50677.0,34.3786,34.4154,34.3418,34.4062,50677.0
2022-05-03 13:00:00,37.37,37.47,37.36,37.41,80342.0,34.4062,34.4983,34.397,34.4431,80342.0
2022-05-03 13:10:00,37.42,37.47,37.39,37.47,145830.0,34.4523,34.4983,34.4246,34.4983,145830.0
2022-05-03 13:20:00,37.47,37.5,37.33,37.37,95320.0,34.4983,34.5259,34.3694,34.4062,95320.0
2022-05-03 13:30:00,37.37,37.38,37.3,37.34,105104.0,34.4062,34.4154,34.3418,34.3786,105104.0
2022-05-03 13:40:00,37.34,37.37,37.29,37.32,90309.0,34.3786,34.4062,34.3326,34.3602,90309.0
2022-05-03 13:50:00,37.32,37.34,37.26,37.3,110235.0,34.3602,34.3786,34.305,34.3418,110235.0
2022-05-03 14:00:00,37.3,37.32,37.21,37.26,110965.0,34.3418,34.3602,34.2589,34.305,110965.0
2022-05-03 14:10:00,37.25,37.26,37.2,37.2,111731.0,34.2957,34.305,34.2497,34.2497,111731.0
2022-05-03 14:20:00,37.21,37.29,37.21,37.23,108105.0,34.2589,34.3326,34.2589,34.2773,108105.0
2022-05-03 14:30:00,37.23,37.31,37.22,37.22,100187.0,34.2773,34.351,34.2681,34.2681,100187.0
2022-05-03 14:40:00,37.22,37.27,37.12,37.26,140857.0,34.2681,34.3142,34.1761,34.305,140857.0
2022-05-03 14:50:00,37.26,37.34,37.24,37.34,104459.0,34.305,34.3786,34.2865,34.3786,104459.0
2022-05-03 15:00:00,37.34,37.39,37.3,37.37,101780.0,34.3786,34.4246,34.3418,34.4062,101780.0
2022-05-03 15:10:00,37.38,37.38,37.32,37.32,98349.0,34.4154,34.4154,34.3602,34.3602,98349.0
2022-05-03 15:20:00,37.33,37.33,37.24,37.33,171572.0,34.3694,34.3694,34.2865,34.3694,171572.0
2022-05-03 15:30:00,37.32,37.35,37.21,37.25,274613.0,34.3602,34.3878,34.2589,34.2957,274613.0
2022-05-03 15:40:00,37.24,37.25,37.1,37.11,435846.0,34.2865,34.2957,34.1576,34.1668,435846.0
2022-05-03 15:50:00,37.1,37.23,37.09,37.2,790862.0,34.1576,34.2773,34.1484,34.2497,790862.0
2022-05-04 09:30:00,37.09,37.28,36.99,36.99,299178.0,34.1484,34.3234,34.0564,34.0564,299178.0
2022-05-04 09:40:00,36.99,37.17,36.98,37.05,216139.0,34.0564,34.2221,34.0472,34.1116,216139.0
2022-05-04 09:50:00,37.04,37.27,37.02,37.27,44446.0,34.1024,34.3142,34.084,34.3142,44446.0
2022-05-04 10:00:00,37.27,37.27,36.98,36.99,71843.0,34.3142,34.3142,34.0472,34.0564,71843.0
2022-05-04 10:10:00,36.98,37.01,36.9,37.0,44938.0,34.0472,34.0748,33.9735,34.0656,44938.0
2022-05-04 10:20:00,36.99,37.01,36.91,36.94,40099.0,34.0564,34.0748,33.9827,34.0103,40099.0
2022-05-04 10:30:00,36.95,37.0,36.88,36.98,41382.0,34.0195,34.0656,33.9551,34.0472,41382.0
2022-05-04 10:40:00,36.98,37.0,36.93,36.95,26180.0,34.0472,34.0656,34.0011,34.0195,26180.0
2022-05-04 10:50:00,36.95,36.96,36.87,36.93,42697.0,34.0195,34.0287,33.9459,34.0011,42697.0
2022-05-04 11:00:00,36.93,37.01,36.92,37.01,43091.0,34.0011,34.0748,33.9919,34.0748,43091.0
2022-05-04 11:10:00,37.0,37.01,36.95,36.96,36388.0,34.0656,34.0748,34.0195,34.0287,36388.0
2022-05-04 11:20:00,36.98,37.02,36.92,36.95,46985.0,34.0472,34.084,33.9919,34.0195,46985.0
2022-05-04 11:30:00,36.95,36.98,36.91,36.98,34354.0,34.0195,34.0472,33.9827,34.0472,34354.0
2022-05-04 11:40:00,36.98,37.03,36.96,37.02,56886.0,34.0472,34.0932,34.0287,34.084,56886.0
2022-05-04 11:50:00,37.01,37.02,36.94,36.95,38676.0,34.0748,34.084,34.0103,34.0195,38676.0
2022-05-04 12:00:00,36.95,36.97,36.91,36.95,51099.0,34.0195,34.038,33.9827,34.0195,51099.0
2022-05-04 12:10:00,36.94,36.98,36.9,36.98,44637.0,34.0103,34.0472,33.9735,34.0472,44637.0
2022-05-04 12:20:00,36.98,36.99,36.89,36.89,52006.0,34.0472,34.0564,33.9643,33.9643,52006.0
2022-05-04 12:30:00,36.89,36.99,36.86,36.98,58409.0,33.9643,34.0564,33.9367,34.0472,58409.0
2022-05-04 12:40:00,36.98,37.03,36.96,37.0,46526.0,34.0472,34.0932,34.0287,34.0656,46526.0
2022-05-04 12:50:00,37.0,37.02,36.96,37.01,85157.0,34.0656,34.084,34.0287,34.0748,85157.0
2022-05-04 13:00:00,37.01,37.02,36.87,36.9,102691.0,34.0748,34.084,33.9459,33.9735,102691.0
2022-05-04 13:10:00,36.9,36.96,36.85,36.93,52398.0,33.9735,34.0287,33.9275,34.0011,52398.0
2022-05-04 13:20:00,36.93,36.93,36.8,36.8,46073.0,34.0011,34.0011,33.8814,33.8814,46073.0
2022-05-04 13:30:00,36.8,36.8,36.7,36.77,57303.0,33.8814,33.8814,33.7894,33.8538,57303.0
2022-05-04 13:40:00,36.78,36.85,36.76,36.83,35058.0,33.863,33.9275,33.8446,33.9091,35058.0
2022-05-04 13:50:00,36.82,36.93,36.79,36.84,59581.0,33.8998,34.0011,33.8722,33.9183,59581.0
2022-05-04 14:00:00,36.83,36.99,36.72,36.88,203534.0,33.9091,34.0564,33.8078,33.9551,203534.0
2022-05-04 14:10:00,36.87,36.91,36.76,36.79,157590.0,33.9459,33.9827,33.8446,33.8722,157590.0
2022-05-04 14:20:00,36.78,36.99,36.7,36.97,87672.0,33.863,34.0564,33.7894,34.038,87672.0
2022-05-04 14:30:00,36.98,37.0,36.56,36.74,223424.0,34.0472,34.0656,33.6605,33.8262,223424.0
2022-05-04 14:40:00,36.73,37.06,36.7,36.99,384144.0,33.817,34.1208,33.7894,34.0564,384144.0
2022-05-04 14:50:00,36.99,37.13,36.96,37.07,609372.0,34.0564,34.1853,34.0287,34.13,609372.0
2022-05-04 15:00:00,37.07,37.31,37.06,37.2,447240.0,34.13,34.351,34.1208,34.2497,447240.0
2022-05-04 15:10:00,37.2,37.27,37.09,37.11,544340.0,34.2497,34.3142,34.1484,34.1668,544340.0
2022-05-04 15:20:00,37.12,37.26,37.11,37.16,336682.0,34.1761,34.305,34.1668,34.2129,336682.0
2022-05-04 15:30:00,37.16,37.27,37.13,37.2,537979.0,34.2129,34.3142,34.1853,34.2497,537979.0
2022-05-04 15:40:00,37.19,37.25,37.14,37.25,477901.0,34.2405,34.2957,34.1945,34.2957,477901.0
2022-05-04 15:50:00,37.25,37.27,37.2,37.22,1284372.0,34.2957,34.3142,34.2497,34.2681,1284372.0
2022-05-05 09:30:00,37.4,37.4,37.03,37.16,259438.0,34.4338,34.4338,34.0932,34.2129,259438.0
2022-05-05 09:40:00,37.15,37.33,37.1,37.27,111290.0,34.2037,34.3694,34.1576,34.3142,111290.0
2022-05-05 09:50:00,37.28,37.34,37.17,37.23,125735.0,34.3234,34.3786,34.2221,34.2773,125735.0
2022-05-05 10:00:00,37.25,37.33,37.23,37.27,89269.0,34.2957,34.3694,34.2773,34.3142,89269.0
2022-05-05 10:10:00,37.27,37.28,37.14,37.2,119378.0,34.3142,34.3234,34.1945,34.2497,119378.0
2022-05-05 10:20:00,37.2,37.25,37.15,37.17,73383.0,34.2497,34.2957,34.2037,34.2221,73383.0
2022-05-05 10:30:00,37.16,37.32,37.16,37.21,177613.0,34.2129,34.3602,34.2129,34.2589,177613.0
2022-05-05 10:40:00,37.2,37.22,36.99,37.01,95871.0,34.2497,34.2681,34.0564,34.0748,95871.0
2022-05-05 10:50:00,37.01,37.22,37.0,37.22,93169.0,34.0748,34.2681,34.0656,34.2681,93169.0
2022-05-05 11:00:00,37.2,37.23,36.89,36.95,110743.0,34.2497,34.2773,33.9643,34.0195,110743.0
2022-05-05 11:10:00,36.95,36.98,36.87,36.93,56032.0,34.0195,34.0472,33.9459,34.0011,56032.0
2022-05-05 11:20:00,36.93,37.03,36.9,37.03,70541.0,34.0011,34.0932,33.9735,34.0932,70541.0
2022-05-05 11:30:00,37.02,37.11,37.0,37.07,94158.0,34.084,34.1668,34.0656,34.13,94158.0
2022-05-05 11:40:00,37.08,37.1,36.96,36.98,86194.0,34.1392,34.1576,34.0287,34.0472,86194.0
2022-05-05 11:50:00,36.98,36.98,36.85,36.87,70296.0,34.0472,34.0472,33.9275,33.9459,70296.0
2022-05-05 12:00:00,36.87,36.95,36.79,36.94,87149.0,33.9459,34.0195,33.8722,34.0103,87149.0
2022-05-05 12:10:00,36.95,36.99,36.9,36.98,79444.0,34.0195,34.0564,33.9735,34.0472,79444.0
2022-05-05 12:20:00,36.98,37.04,36.9,36.99,93708.0,34.0472,34.1024,33.9735,34.0564,93708.0
2022-05-05 12:30:00,36.98,37.03,36.9,36.96,63668.0,34.0472,34.0932,33.9735,34.0287,63668.0
2022-05-05 12:40:00,36.96,36.99,36.93,36.97,67180.0,34.0287,34.0564,34.0011,34.038,67180.0
2022-05-05 12:50:00,36.95,37.11,36.95,37.11,78840.0,34.0195,34.1668,34.0195,34.1668,78840.0
2022-05-05 13:00:00,37.12,37.23,37.11,37.12,91514.0,34.1761,34.2773,34.1668,34.1761,91514.0
2022-05-05 13:10:00,37.12,37.13,36.94,37.03,74622.0,34.1761,34.1853,34.0103,34.0932,74622.0
2022-05-05 13:20:00,37.03,37.08,36.98,37.08,86634.0,34.0932,34.1392,34.0472,34.1392,86634.0
2022-05-05 13:30:00,37.07,37.11,36.97,37.04,66916.0,34.13,34.1668,34.038,34.1024,66916.0
2022-05-05 13:40:00,37.03,37.07,36.96,36.98,73535.0,34.0932,34.13,34.0287,34.0472,73535.0
2022-05-05 13:50:00,36.97,36.98,36.86,36.94,87242.0,34.038,34.0472,33.9367,34.0103,87242.0
2022-05-05 14:00:00,36.93,37.01,36.9,36.98,84396.0,34.0011,34.0748,33.9735,34.0472,84396.0
2022-05-05 14:10:00,36.98,37.05,36.91,37.05,164438.0,34.0472,34.1116,33.9827,34.1116,164438.0
2022-05-05 14:20:00,37.06,37.1,36.83,36.85,75916.0,34.1208,34.1576,33.9091,33.9275,75916.0
2022-05-05 14:30:00,36.84,36.86,36.72,36.79,76135.0,33.9183,33.9367,33.8078,33.8722,76135.0
2022-05-05 14:40:00,36.79,36.88,36.76,36.87,70028.0,33.8722,33.9551,33.8446,33.9459,70028.0
2022-05-05 14:50:00,36.86,36.96,36.78,36.84,76384.0,33.9367,34.0287,33.863,33.9183,76384.0
2022-05-05 15:00:00,36.84,36.85,36.73,36.77,112394.0,33.9183,33.9275,33.817,33.8538,112394.0
2022-05-05 15:10:00,36.77,36.82,36.72,36.77,85931.0,33.8538,33.8998,33.8078,33.8538,85931.0
2022-05-05 15:20:00,36.77,36.84,36.73,36.77,141815.0,33.8538,33.9183,33.817,33.8538,141815.0
2022-05-05 15:30:00,36.77,36.88,36.71,36.84,220847.0,33.8538,33.9551,33.7986,33.9183,220847.0
2022-05-05 15:40:00,36.85,36.92,36.76,36.83,524620.0,33.9275,33.9919,33.8446,33.9091,524620.0
2022-05-05 15:50:00,36.83,37.1,36.83,37.08,1067871.0,33.9091,34.1576,33.9091,34.1392,1067871.0
2022-05-06 09:30:00,36.91,37.19,36.88,36.95,182714.0,33.9827,34.2405,33.9551,34.0195,182714.0
2022-05-06 09:40:00,36.95,37.08,36.8,36.87,138703.0,34.0195,34.1392,33.8814,33.9459,138703.0
2022-05-06 09:50:00,36.88,36.94,36.84,36.87,112279.0,33.9551,34.0103,33.9183,33.9459,112279.0
2022-05-06 10:00:00,36.85,36.88,36.68,36.77,90748.0,33.9275,33.9551,33.771,33.8538,90748.0
2022-05-06 10:10:00,36.77,37.02,36.75,36.94,262669.0,33.8538,34.084,33.8354,34.0103,262669.0
2022-05-06 10:20:00,36.96,37.04,36.88,36.94,88499.0,34.0287,34.1024,33.9551,34.0103,88499.0
2022-05-06 10:30:00,36.95,36.99,36.75,36.77,69631.0,34.0195,34.0564,33.8354,33.8538,69631.0
2022-05-06 10:40:00,36.79,37.05,36.76,37.02,159521.0,33.8722,34.1116,33.8446,34.084,159521.0
2022-05-06 10:50:00,37.02,37.09,36.95,37.01,152813.0,34.084,34.1484,34.0195,34.0748,152813.0
2022-05-06 11:00:00,37.0,37.02,36.92,36.97,117730.0,34.0656,34.084,33.9919,34.038,117730.0
2022-05-06 11:10:00,36.97,37.04,36.91,36.98,204894.0,34.038,34.1024,33.9827,34.0472,204894.0
2022-05-06 11:20:00,36.97,37.02,36.92,36.95,117006.0,34.038,34.084,33.9919,34.0195,117006.0
2022-05-06 11:30:00,36.96,36.97,36.69,36.69,107822.0,34.0287,34.038,33.7802,33.7802,107822.0
2022-05-06 11:40:00,36.69,36.7,36.6,36.61,94819.0,33.7802,33.7894,33.6973,33.7065,94819.0
2022-05-06 11:50:00,36.6,36.63,36.54,36.58,168331.0,33.6973,33.7249,33.6421,33.6789,168331.0
2022-05-06 12:00:00,36.57,36.85,36.57,36.82,119659.0,33.6697,33.9275,33.6697,33.8998,119659.0
2022-05-06 12:10:00,36.81,36.82,36.71,36.76,94439.0,33.8906,33.8998,33.7986,33.8446,94439.0
2022-05-06 12:20:00,36.75,36.89,36.75,36.89,65025.0,33.8354,33.9643,33.8354,33.9643,65025.0
2022-05-06 12:30:00,36.89,36.95,36.82,36.93,144499.0,33.9643,34.0195,33.8998,34.0011,144499.0
2022-05-06 12:40:00,36.94,37.0,36.89,36.98,85347.0,34.0103,34.0656,33.9643,34.0472,85347.0
2022-05-06 12:50:00,36.98,37.05,36.92,37.01,80633.0,34.0472,34.1116,33.9919,34.0748,80633.0
2022-05-06 13:00:00,37.02,37.04,36.9,36.94,82985.0,34.084,34.1024,33.9735,34.0103,82985.0
2022-05-06 13:10:00,36.95,36.97,36.81,36.82,47011.0,34.0195,34.038,33.8906,33.8998,47011.0
2022-05-06 13:20:00,36.81,36.88,36.78,36.84,54909.0,33.8906,33.9551,33.863,33.9183,54909.0
2022-05-06 13:30:00,36.84,36.9,36.76,36.81,54395.0,33.9183,33.9735,33.8446,33.8906,54395.0
2022-05-06 13:40:00,36.81,36.87,36.78,36.81,45968.0,33.8906,33.9459,33.863,33.8906,45968.0
2022-05-06 13:50:00,36.8,36.81,36.71,36.74,44700.0,33.8814,33.8906,33.7986,33.8262,44700.0
2022-05-06 14:00:00,36.73,36.78,36.65,36.66,96047.0,33.817,33.863,33.7433,33.7525,96047.0
2022-05-06 14:10:00,36.66,36.79,36.64,36.73,112855.0,33.7525,33.8722,33.7341,33.817,112855.0
2022-05-06 14:20:00,36.72,36.74,36.65,36.71,97581.0,33.8078,33.8262,33.7433,33.7986,97581.0
2022-05-06 14:30:00,36.72,36.76,36.67,36.73,113315.0,33.8078,33.8446,33.7617,33.817,113315.0
2022-05-06 14:40:00,36.74,36.79,36.71,36.77,74499.0,33.8262,33.8722,33.7986,33.8538,74499.0
2022-05-06 14:50:00,36.77,36.9,36.76,36.79,79943.0,33.8538,33.9735,33.8446,33.8722,79943.0
2022-05-06 15:00:00,36.8,36.84,36.71,36.74,208926.0,33.8814,33.9183,33.7986,33.8262,208926.0
2022-05-06 15:10:00,36.74,36.76,36.66,36.73,102384.0,33.8262,33.8446,33.7525,33.817,102384.0
2022-05-06 15:20:00,36.73,36.75,36.64,36.7,105974.0,33.817,33.8354,33.7341,33.7894,105974.0
2022-05-06 15:30:00,36.7,37.0,36.69,37.0,296716.0,33.7894,34.0656,33.7802,34.0656,296716.0
2022-05-06 15:40:00,37.0,37.05,36.9,36.99,251987.0,34.0656,34.1116,33.9735,34.0564,251987.0
2022-05-06 15:50:00,37.0,37.03,36.92,36.95,719886.0,34.0656,34.0932,33.9919,34.0195,719886.0
2022-05-09 09:30:00,36.9,36.96,36.65,36.89,162698.0,33.9735,34.0287,33.7433,33.9643,162698.0
2022-05-09 09:40:00,36.88,36.91,36.74,36.84,131352.0,33.9551,33.9827,33.8262,33.9183,131352.0
2022-05-09 09:50:00,36.82,37.16,36.79,37.16,116770.0,33.8998,34.2129,33.8722,34.2129,116770.0
2022-05-09 10:00:00,37.16,37.21,37.02,37.04,122631.0,34.2129,34.2589,34.084,34.1024,122631.0
2022-05-09 10:10:00,37.04,37.14,36.99,37.01,135407.0,34.1024,34.1945,34.0564,34.0748,135407.0
2022-05-09 10:20:00,37.01,37.12,36.97,37.05,311061.0,34.0748,34.1761,34.038,34.1116,311061.0
2022-05-09 10:30:00,37.05,37.28,37.04,37.13,598446.0,34.1116,34.3234,34.1024,34.1853,598446.0
2022-05-09 10:40:00,37.12,37.33,37.11,37.23,302540.0,34.1761,34.3694,34.1668,34.2773,302540.0
2022-05-09 10:50:00,37.23,37.34,37.16,37.21,248428.0,34.2773,34.3786,34.2129,34.2589,248428.0
2022-05-09 11:00:00,37.2,37.41,37.17,37.38,85662.0,34.2497,34.4431,34.2221,34.4154,85662.0
2022-05-09 11:10:00,37.39,37.39,37.27,37.3,96307.0,34.4246,34.4246,34.3142,34.3418,96307.0
2022-05-09 11:20:00,37.3,37.33,37.19,37.2,74141.0,34.3418,34.3694,34.2405,34.2497,74141.0
2022-05-09 11:30:00,37.2,37.27,37.14,37.27,58820.0,34.2497,34.3142,34.1945,34.3142,58820.0
2022-05-09 11:40:00,37.28,37.32,37.24,37.29,92190.0,34.3234,34.3602,34.2865,34.3326,92190.0
2022-05-09 11:50:00,37.29,37.43,37.28,37.42,124272.0,34.3326,34.4615,34.3234,34.4523,124272.0
2022-05-09 12:00:00,37.42,37.42,37.3,37.4,120892.0,34.4523,34.4523,34.3418,34.4338,120892.0
2022-05-09 12:10:00,37.4,37.5,37.39,37.41,107793.0,34.4338,34.5259,34.4246,34.4431,107793.0
2022-05-09 12:20:00,37.41,37.41,37.26,37.32,127670.0,34.4431,34.4431,34.305,34.3602,127670.0
2022-05-09 12:30:00,37.32,37.37,37.28,37.32,81906.0,34.3602,34.4062,34.3234,34.3602,81906.0
2022-05-09 12:40:00,37.32,37.33,37.27,37.3,50821.0,34.3602,34.3694,34.3142,34.3418,50821.0
2022-05-09 12:50:00,37.3,37.31,37.25,37.27,52555.0,34.3418,34.351,34.2957,34.3142,52555.0
2022-05-09 13:00:00,37.26,37.37,37.25,37.35,51269.0,34.305,34.4062,34.2957,34.3878,51269.0
2022-05-09 13:10:00,37.35,37.45,37.33,37.45,69875.0,34.3878,34.4799,34.3694,34.4799,69875.0
2022-05-09 13:20:00,37.44,37.52,37.41,37.52,71116.0,34.4707,34.5443,34.4431,34.5443,71116.0
2022-05-09 13:30:00,37.52,37.56,37.37,37.4,122910.0,34.5443,34.5812,34.4062,34.4338,122910.0
2022-05-09 13:40:00,37.4,37.51,37.39,37.47,140631.0,34.4338,34.5351,34.4246,34.4983,140631.0
2022-05-09 13:50:00,37.47,37.47,37.36,37.43,101411.0,34.4983,34.4983,34.397,34.4615,101411.0
2022-05-09 14:00:00,37.43,37.52,37.43,37.48,94268.0,34.4615,34.5443,34.4615,34.5075,94268.0
2022-05-09 14:10:00,37.47,37.53,37.46,37.5,70911.0,34.4983,34.5535,34.4891,34.5259,70911.0
2022-05-09 14:20:00,37.5,37.5,37.39,37.42,72697.0,34.5259,34.5259,34.4246,34.4523,72697.0
2022-05-09 14:30:00,37.41,37.41,37.25,37.36,246237.0,34.4431,34.4431,34.2957,34.397,246237.0
2022-05-09 14:40:00,37.35,37.42,37.33,37.38,60876.0,34.3878,34.4523,34.3694,34.4154,60876.0
2022-05-09 14:50:00,37.37,37.43,37.3,37.39,82731.0,34.4062,34.4615,34.3418,34.4246,82731.0
2022-05-09 15:00:00,37.4,37.44,37.33,37.35,105020.0,34.4338,34.4707,34.3694,34.3878,105020.0
2022-05-09 15:10:00,37.35,37.5,37.34,37.37,136339.0,34.3878,34.5259,34.3786,34.4062,136339.0
2022-05-09 15:20:00,37.37,37.37,37.23,37.27,123568.0,34.4062,34.4062,34.2773,34.3142,123568.0
2022-05-09 15:30:00,37.27,37.31,37.19,37.3,212157.0,34.3142,34.351,34.2405,34.3418,212157.0
2022-05-09 15:40:00,37.29,37.29,37.17,37.19,294671.0,34.3326,34.3326,34.2221,34.2405,294671.0
2022-05-09 15:50:00,37.19,37.27,37.06,37.15,1160953.0,34.2405,34.3142,34.1208,34.2037,1160953.0
2022-05-10 09:30:00,37.45,37.67,37.37,37.59,154058.0,34.4799,34.6824,34.4062,34.6088,154058.0
2022-05-10 09:40:00,37.6,37.64,37.5,37.55,110308.0,34.618,34.6548,34.5259,34.572,110308.0
2022-05-10 09:50:00,37.54,37.57,37.25,37.34,168991.0,34.5627,34.5904,34.2957,34.3786,168991.0
2022-05-10 10:00:00,37.34,37.35,37.08,37.11,93413.0,34.3786,34.3878,34.1392,34.1668,93413.0
2022-05-10 10:10:00,37.1,37.16,36.97,37.0,108529.0,34.1576,34.2129,34.038,34.0656,108529.0
2022-05-10 10:20:00,36.99,37.06,36.97,37.0,79114.0,34.0564,34.1208,34.038,34.0656,79114.0
2022-05-10 10:30:00,37.01,37.08,36.96,36.98,65182.0,34.0748,34.1392,34.0287,34.0472,65182.0
2022-05-10 10:40:00,36.98,37.05,36.96,36.98,80264.0,34.0472,34.1116,34.0287,34.0472,80264.0
2022-05-10 10:50:00,36.97,37.07,36.95,37.02,79255.0,34.038,34.13,34.0195,34.084,79255.0
2022-05-10 11:00:00,37.01,37.11,36.95,37.0,89392.0,34.0748,34.1668,34.0195,34.0656,89392.0
2022-05-10 11:10:00,36.99,37.04,36.81,37.0,92541.0,34.0564,34.1024,33.8906,34.0656,92541.0
2022-05-10 11:20:00,37.01,37.04,36.91,36.99,89677.0,34.0748,34.1024,33.9827,34.0564,89677.0
2022-05-10 11:30:00,36.98,36.99,36.82,36.91,120216.0,34.0472,34.0564,33.8998,33.9827,120216.0
2022-05-10 11:40:00,36.91,36.93,36.78,36.81,138250.0,33.9827,34.0011,33.863,33.8906,138250.0
2022-05-10 11:50:00,36.81,36.86,36.74,36.82,77862.0,33.8906,33.9367,33.8262,33.8998,77862.0
2022-05-10 12:00:00,36.83,36.9,36.73,36.75,87505.0,33.9091,33.9735,33.817,33.8354,87505.0
2022-05-10 12:10:00,36.75,36.85,36.74,36.77,72918.0,33.8354,33.9275,33.8262,33.8538,72918.0
2022-05-10 12:20:00,36.76,36.8,36.69,36.71,48945.0,33.8446,33.8814,33.7802,33.7986,48945.0
2022-05-10 12:30:00,36.72,36.75,36.62,36.71,71285.0,33.8078,33.8354,33.7157,33.7986,71285.0
2022-05-10 12:40:00,36.7,36.78,36.68,36.76,75677.0,33.7894,33.863,33.771,33.8446,75677.0
2022-05-10 12:50:00,36.75,36.79,36.67,36.76,43324.0,33.8354,33.8722,33.7617,33.8446,43324.0
2022-05-10 13:00:00,36.75,36.89,36.74,36.86,74193.0,33.8354,33.9643,33.8262,33.9367,74193.0
2022-05-10 13:10:00,36.85,36.85,36.76,36.78,57200.0,33.9275,33.9275,33.8446,33.863,57200.0
2022-05-10 13:20:00,36.79,36.87,36.78,36.87,81323.0,33.8722,33.9459,33.863,33.9459,81323.0
2022-05-10 13:30:00,36.87,37.0,36.84,36.93,104676.0,33.9459,34.0656,33.9183,34.0011,104676.0
2022-05-10 13:40:00,36.93,37.04,36.92,37.0,176955.0,34.0011,34.1024,33.9919,34.0656,176955.0
2022-05-10 13:50:00,37.0,37.02,36.96,37.02,65464.0,34.0656,34.084,34.0287,34.084,65464.0
2022-05-10 14:00:00,37.02,37.05,36.92,36.92,83756.0,34.084,34.1116,33.9919,33.9919,83756.0
2022-05-10 14:10:00,36.91,36.92,36.78,36.84,109684.0,33.9827,33.9919,33.863,33.9183,109684.0
2022-05-10 14:20:00,36.84,36.86,36.69,36.72,91262.0,33.9183,33.9367,33.7802,33.8078,91262.0
2022-05-10 14:30:00,36.72,36.77,36.67,36.68,87613.0,33.8078,33.8538,33.7617,33.771,87613.0
2022-05-10 14:40:00,36.67,36.79,36.63,36.67,103284.0,33.7617,33.8722,33.7249,33.7617,103284.0
2022-05-10 14:50:00,36.66,36.71,36.62,36.65,79132.0,33.7525,33.7986,33.7157,33.7433,79132.0
2022-05-10 15:00:00,36.65,36.74,36.64,36.68,103657.0,33.7433,33.8262,33.7341,33.771,103657.0
2022-05-10 15:10:00,36.68,36.82,36.67,36.82,140746.0,33.771,33.8998,33.7617,33.8998,140746.0
2022-05-10 15:20:00,36.81,36.82,36.68,36.7,182583.0,33.8906,33.8998,33.771,33.7894,182583.0
2022-05-10 15:30:00,36.7,36.82,36.66,36.79,144646.0,33.7894,33.8998,33.7525,33.8722,144646.0
2022-05-10 15:40:00,36.79,36.9,36.75,36.88,231465.0,33.8722,33.9735,33.8354,33.9551,231465.0
2022-05-10 15:50:00,36.87,37.02,36.83,37.02,882785.0,33.9459,34.084,33.9091,34.084,882785.0
2022-05-11 09:30:00,36.71,37.08,36.71,37.08,152387.0,33.7986,34.1392,33.7986,34.1392,152387.0
2022-05-11 09:40:00,37.07,37.41,37.06,37.3,146654.0,34.13,34.4431,34.1208,34.3418,146654.0
2022-05-11 09:50:00,37.3,37.46,37.24,37.46,94426.0,34.3418,34.4891,34.2865,34.4891,94426.0
2022-05-11 10:00:00,37.46,37.64,37.44,37.49,101207.0,34.4891,34.6548,34.4707,34.5167,101207.0
2022-05-11 10:10:00,37.5,37.6,37.46,37.59,95921.0,34.5259,34.618,34.4891,34.6088,95921.0
2022-05-11 10:20:00,37.59,37.75,37.58,37.74,97936.0,34.6088,34.7561,34.5996,34.7469,97936.0
2022-05-11 10:30:00,37.73,37.83,37.66,37.79,107334.0,34.7377,34.8297,34.6732,34.7929,107334.0
2022-05-11 10:40:00,37.8,37.94,37.79,37.87,98588.0,34.8021,34.931,34.7929,34.8666,98588.0
2022-05-11 10:50:00,37.87,37.87,37.72,37.77,94137.0,34.8666,34.8666,34.7285,34.7745,94137.0
2022-05-11 11:00:00,37.77,37.8,37.67,37.79,68506.0,34.7745,34.8021,34.6824,34.7929,68506.0
2022-05-11 11:10:00,37.8,37.92,37.77,37.81,77209.0,34.8021,34.9126,34.7745,34.8113,77209.0
2022-05-11 11:20:00,37.83,37.93,37.82,37.87,105326.0,34.8297,34.9218,34.8205,34.8666,105326.0
2022-05-11 11:30:00,37.86,37.98,37.84,37.97,112576.0,34.8574,34.9678,34.839,34.9586,112576.0
2022-05-11 11:40:00,37.98,38.01,37.87,37.88,101554.0,34.9678,34.9955,34.8666,34.8758,101554.0
2022-05-11 11:50:00,37.88,37.92,37.76,37.79,117231.0,34.8758,34.9126,34.7653,34.7929,117231.0
2022-05-11 12:00:00,37.78,37.84,37.69,37.77,80583.0,34.7837,34.839,34.7008,34.7745,80583.0
2022-05-11 12:10:00,37.77,37.81,37.72,37.73,119056.0,34.7745,34.8113,34.7285,34.7377,119056.0
2022-05-11 12:20:00,37.72,37.84,37.58,37.59,149134.0,34.7285,34.839,34.5996,34.6088,149134.0
2022-05-11 12:30:00,37.59,37.64,37.55,37.62,96552.0,34.6088,34.6548,34.572,34.6364,96552.0
2022-05-11 12:40:00,37.61,37.69,37.59,37.69,79178.0,34.6272,34.7008,34.6088,34.7008,79178.0
2022-05-11 12:50:00,37.68,37.69,37.56,37.6,74756.0,34.6916,34.7008,34.5812,34.618,74756.0
2022-05-11 13:00:00,37.59,37.6,37.43,37.47,92106.0,34.6088,34.618,34.4615,34.4983,92106.0
2022-05-11 13:10:00,37.47,37.61,37.47,37.55,69032.0,34.4983,34.6272,34.4983,34.572,69032.0
2022-05-11 13:20:00,37.55,37.61,37.49,37.51,91262.0,34.572,34.6272,34.5167,34.5351,91262.0
2022-05-11 13:30:00,37.51,37.6,37.48,37.54,92989.0,34.5351,34.618,34.5075,34.5627,92989.0
2022-05-11 13:40:00,37.54,37.57,37.46,37.51,79775.0,34.5627,34.5904,34.4891,34.5351,79775.0
2022-05-11 13:50:00,37.51,37.54,37.42,37.45,69111.0,34.5351,34.5627,34.4523,34.4799,69111.0
2022-05-11 14:00:00,37.45,37.51,37.41,37.44,97628.0,34.4799,34.5351,34.4431,34.4707,97628.0
2022-05-11 14:10:00,37.43,37.62,37.42,37.6,101603.0,34.4615,34.6364,34.4523,34.618,101603.0
2022-05-11 14:20:00,37.6,37.65,37.5,37.58,114510.0,34.618,34.664,34.5259,34.5996,114510.0
2022-05-11 14:30:00,37.58,37.71,37.55,37.7,101743.0,34.5996,34.7193,34.572,34.7101,101743.0
2022-05-11 14:40:00,37.7,37.76,37.67,37.69,96711.0,34.7101,34.7653,34.6824,34.7008,96711.0
2022-05-11 14:50:00,37.69,37.71,37.58,37.61,81602.0,34.7008,34.7193,34.5996,34.6272,81602.0
2022-05-11 15:00:00,37.6,37.63,37.46,37.59,140190.0,34.618,34.6456,34.4891,34.6088,140190.0
2022-05-11 15:10:00,37.59,37.61,37.43,37.53,288757.0,34.6088,34.6272,34.4615,34.5535,288757.0
2022-05-11 15:20:00,37.52,37.58,37.47,37.48,160659.0,34.5443,34.5996,34.4983,34.5075,160659.0
2022-05-11 15:30:00,37.5,37.51,37.33,37.34,242050.0,34.5259,34.5351,34.3694,34.3786,242050.0
2022-05-11 15:40:00,37.34,37.41,37.32,37.39,301839.0,34.3786,34.4431,34.3602,34.4246,301839.0
2022-05-11 15:50:00,37.39,37.44,37.34,37.42,819097.0,34.4246,34.4707,34.3786,34.4523,819097.0
2022-05-12 09:30:00,37.43,37.51,37.15,37.31,287475.0,34.4615,34.5351,34.2037,34.351,287475.0
2022-05-12 09:40:00,37.33,37.34,37.03,37.21,356363.0,34.3694,34.3786,34.0932,34.2589,356363.0
2022-05-12 09:50:00,37.21,37.41,37.1,37.34,121054.0,34.2589,34.4431,34.1576,34.3786,121054.0
2022-05-12 10:00:00,37.34,37.39,37.26,37.32,98061.0,34.3786,34.4246,34.305,34.3602,98061.0
2022-05-12 10:10:00,37.31,37.4,37.17,37.32,253165.0,34.351,34.4338,34.2221,34.3602,253165.0
2022-05-12 10:20:00,37.31,37.43,37.21,37.21,109096.0,34.351,34.4615,34.2589,34.2589,109096.0
2022-05-12 10:30:00,37.21,37.25,37.08,37.22,80881.0,34.2589,34.2957,34.1392,34.2681,80881.0
2022-05-12 10:40:00,37.21,37.24,37.13,37.15,68024.0,34.2589,34.2865,34.1853,34.2037,68024.0
2022-05-12 10:50:00,37.15,37.17,37.0,37.14,97907.0,34.2037,34.2221,34.0656,34.1945,97907.0
2022-05-12 11:00:00,37.15,37.26,37.1,37.23,89538.0,34.2037,34.305,34.1576,34.2773,89538.0
2022-05-12 11:10:00,37.23,37.24,37.0,37.04,80415.0,34.2773,34.2865,34.0656,34.1024,80415.0
2022-05-12 11:20:00,37.04,37.09,36.99,37.02,44844.0,34.1024,34.1484,34.0564,34.084,44844.0
2022-05-12 11:30:00,37.02,37.12,36.95,37.12,234494.0,34.084,34.1761,34.0195,34.1761,234494.0
2022-05-12 11:40:00,37.12,37.12,36.89,36.89,73823.0,34.1761,34.1761,33.9643,33.9643,73823.0
2022-05-12 11:50:00,36.89,36.89,36.74,36.75,152951.0,33.9643,33.9643,33.8262,33.8354,152951.0
2022-05-12 12:00:00,36.75,36.81,36.7,36.79,265441.0,33.8354,33.8906,33.7894,33.8722,265441.0
2022-05-12 12:10:00,36.78,36.91,36.74,36.91,123605.0,33.863,33.9827,33.8262,33.9827,123605.0
2022-05-12 12:20:00,36.91,36.98,36.89,36.91,59732.0,33.9827,34.0472,33.9643,33.9827,59732.0
2022-05-12 12:30:00,36.91,37.02,36.9,37.0,99915.0,33.9827,34.084,33.9735,34.0656,99915.0
2022-05-12 12:40:00,37.0,37.03,36.92,36.95,77511.0,34.0656,34.0932,33.9919,34.0195,77511.0
2022-05-12 12:50:00,36.96,37.01,36.92,36.93,76873.0,34.0287,34.0748,33.9919,34.0011,76873.0
2022-05-12 13:00:00,36.93,36.95,36.87,36.94,70009.0,34.0011,34.0195,33.9459,34.0103,70009.0
2022-05-12 13:10:00,36.93,37.01,36.88,36.88,85538.0,34.0011,34.0748,33.9551,33.9551,85538.0
2022-05-12 13:20:00,36.88,36.93,36.87,36.92,74333.0,33.9551,34.0011,33.9459,33.9919,74333.0
2022-05-12 13:30:00,36.91,36.94,36.8,36.83,145602.0,33.9827,34.0103,33.8814,33.9091,145602.0
2022-05-12 13:40:00,36.83,36.85,36.68,36.7,121092.0,33.9091,33.9275,33.771,33.7894,121092.0
2022-05-12 13:50:00,36.7,36.82,36.7,36.77,135207.0,33.7894,33.8998,33.7894,33.8538,135207.0
2022-05-12 14:00:00,36.77,36.83,36.76,36.8,175919.0,33.8538,33.9091,33.8446,33.8814,175919.0
2022-05-12 14:10:00,36.8,36.84,36.77,36.84,104873.0,33.8814,33.9183,33.8538,33.9183,104873.0
2022-05-12 14:20:00,36.83,36.85,36.63,36.64,310530.0,33.9091,33.9275,33.7249,33.7341,310530.0
2022-05-12 14:30:00,36.64,36.72,36.6,36.63,254343.0,33.7341,33.8078,33.6973,33.7249,254343.0
2022-05-12 14:40:00,36.63,36.71,36.6,36.69,105628.0,33.7249,33.7986,33.6973,33.7802,105628.0
2022-05-12 14:50:00,36.68,36.7,36.52,36.55,684929.0,33.771,33.7894,33.6236,33.6513,684929.0
2022-05-12 15:00:00,36.55,36.66,36.5,36.54,1014312.0,33.6513,33.7525,33.6052,33.6421,1014312.0
2022-05-12 15:10:00,36.54,36.68,36.52,36.68,336500.0,33.6421,33.771,33.6236,33.771,336500.0
2022-05-12 15:20:00,36.68,36.79,36.62,36.63,399199.0,33.771,33.8722,33.7157,33.7249,399199.0
2022-05-12 15:30:00,36.63,36.8,36.6,36.75,625877.0,33.7249,33.8814,33.6973,33.8354,625877.0
2022-05-12 15:40:00,36.75,36.78,36.66,36.69,736898.0,33.8354,33.863,33.7525,33.7802,736898.0
2022-05-12 15:50:00,36.69,36.91,36.69,36.85,1396956.0,33.7802,33.9827,33.7802,33.9275,1396956.0
2022-05-13 09:30:00,36.87,37.06,36.83,36.92,302511.0,33.9459,34.1208,33.9091,33.9919,302511.0
2022-05-13 09:40:00,36.91,37.07,36.79,36.79,145238.0,33.9827,34.13,33.8722,33.8722,145238.0
2022-05-13 09:50:00,36.79,37.06,36.78,37.04,165387.0,33.8722,34.1208,33.863,34.1024,165387.0
2022-05-13 10:00:00,37.05,37.18,36.99,37.14,207131.0,34.1116,34.2313,34.0564,34.1945,207131.0
2022-05-13 10:10:00,37.14,37.15,37.04,37.07,461439.0,34.1945,34.2037,34.1024,34.13,461439.0
2022-05-13 10:20:00,37.07,37.28,37.05,37.26,275348.0,34.13,34.3234,34.1116,34.305,275348.0
2022-05-13 10:30:00,37.26,37.31,37.2,37.22,127086.0,34.305,34.351,34.2497,34.2681,127086.0
2022-05-13 10:40:00,37.23,37.23,37.13,37.18,172238.0,34.2773,34.2773,34.1853,34.2313,172238.0
2022-05-13 10:50:00,37.17,37.39,37.16,37.32,82177.0,34.2221,34.4246,34.2129,34.3602,82177.0
2022-05-13 11:00:00,37.31,37.35,37.23,37.29,352171.0,34.351,34.3878,34.2773,34.3326,352171.0
2022-05-13 11:10:00,37.29,37.31,37.13,37.15,484877.0,34.3326,34.351,34.1853,34.2037,484877.0
2022-05-13 11:20:00,37.15,37.32,37.14,37.32,236979.0,34.2037,34.3602,34.1945,34.3602,236979.0
2022-05-13 11:30:00,37.32,37.42,37.3,37.4,109134.0,34.3602,34.4523,34.3418,34.4338,109134.0
2022-05-13 11:40:00,37.39,37.39,37.15,37.18,215762.0,34.4246,34.4246,34.2037,34.2313,215762.0
2022-05-13 11:50:00,37.17,37.29,37.17,37.29,72838.0,34.2221,34.3326,34.2221,34.3326,72838.0
2022-05-13 12:00:00,37.28,37.36,37.27,37.3,1027627.0,34.3234,34.397,34.3142,34.3418,1027627.0
2022-05-13 12:10:00,37.3,37.44,37.3,37.32,161831.0,34.3418,34.4707,34.3418,34.3602,161831.0
2022-05-13 12:20:00,37.32,37.34,37.26,37.34,105932.0,34.3602,34.3786,34.305,34.3786,105932.0
2022-05-13 12:30:00,37.34,37.37,37.15,37.23,197524.0,34.3786,34.4062,34.2037,34.2773,197524.0
2022-05-13 12:40:00,37.23,37.3,37.22,37.27,85830.0,34.2773,34.3418,34.2681,34.3142,85830.0
2022-05-13 12:50:00,37.27,37.29,37.21,37.28,59705.0,34.3142,34.3326,34.2589,34.3234,59705.0
2022-05-13 13:00:00,37.28,37.32,37.22,37.24,71336.0,34.3234,34.3602,34.2681,34.2865,71336.0
2022-05-13 13:10:00,37.23,37.28,37.23,37.26,79984.0,34.2773,34.3234,34.2773,34.305,79984.0
2022-05-13 13:20:00,37.26,37.27,37.18,37.19,69467.0,34.305,34.3142,34.2313,34.2405,69467.0
2022-05-13 13:30:00,37.19,37.27,37.19,37.26,78045.0,34.2405,34.3142,34.2405,34.305,78045.0
2022-05-13 13:40:00,37.26,37.26,37.16,37.2,67086.0,34.305,34.305,34.2129,34.2497,67086.0
2022-05-13 13:50:00,37.19,37.21,37.12,37.14,48427.0,34.2405,34.2589,34.1761,34.1945,48427.0
2022-05-13 14:00:00,37.14,37.14,36.98,37.05,91277.0,34.1945,34.1945,34.0472,34.1116,91277.0
2022-05-13 14:10:00,37.05,37.09,37.02,37.07,122877.0,34.1116,34.1484,34.084,34.13,122877.0
2022-05-13 14:20:00,37.08,37.1,37.03,37.09,98386.0,34.1392,34.1576,34.0932,34.1484,98386.0
2022-05-13 14:30:00,37.09,37.18,37.07,37.15,65486.0,34.1484,34.2313,34.13,34.2037,65486.0
2022-05-13 14:40:00,37.15,37.17,37.11,37.13,44427.0,34.2037,34.2221,34.1668,34.1853,44427.0
2022-05-13 14:50:00,37.13,37.22,37.12,37.21,62265.0,34.1853,34.2681,34.1761,34.2589,62265.0
2022-05-13 15:00:00,37.22,37.26,37.19,37.24,96223.0,34.2681,34.305,34.2405,34.2865,96223.0
2022-05-13 15:10:00,37.24,37.25,37.2,37.23,128069.0,34.2865,34.2957,34.2497,34.2773,128069.0
2022-05-13 15:20:00,37.23,37.23,37.14,37.2,453477.0,34.2773,34.2773,34.1945,34.2497,453477.0
2022-05-13 15:30:00,37.2,37.26,37.14,37.2,521999.0,34.2497,34.305,34.1945,34.2497,521999.0
2022-05-13 15:40:00,37.2,37.22,37.1,37.18,811881.0,34.2497,34.2681,34.1576,34.2313,811881.0
2022-05-13 15:50:00,37.18,37.26,37.09,37.2,1559965.0,34.2313,34.305,34.1484,34.2497,1559965.0
2022-05-16 09:30:00,37.14,37.32,37.0,37.2,258979.0,34.1945,34.3602,34.0656,34.2497,258979.0
2022-05-16 09:40:00,37.21,37.39,37.15,37.36,335599.0,34.2589,34.4246,34.2037,34.397,335599.0
2022-05-16 09:50:00,37.37,37.37,37.21,37.3,244215.0,34.4062,34.4062,34.2589,34.3418,244215.0
2022-05-16 10:00:00,37.31,37.33,37.1,37.19,181932.0,34.351,34.3694,34.1576,34.2405,181932.0
2022-05-16 10:10:00,37.19,37.29,37.14,37.15,130861.0,34.2405,34.3326,34.1945,34.2037,130861.0
2022-05-16 10:20:00,37.15,37.22,37.11,37.16,90989.0,34.2037,34.2681,34.1668,34.2129,90989.0
2022-05-16 10:30:00,37.16,37.17,37.07,37.16,97395.0,34.2129,34.2221,34.13,34.2129,97395.0
2022-05-16 10:40:00,37.15,37.17,37.08,37.13,76350.0,34.2037,34.2221,34.1392,34.1853,76350.0
2022-05-16 10:50:00,37.12,37.23,37.12,37.23,84081.0,34.1761,34.2773,34.1761,34.2773,84081.0
2022-05-16 11:00:00,37.23,37.27,37.18,37.26,121702.0,34.2773,34.3142,34.2313,34.305,121702.0
2022-05-16 11:10:00,37.25,37.3,37.24,37.25,109443.0,34.2957,34.3418,34.2865,34.2957,109443.0
2022-05-16 11:20:00,37.24,37.31,37.23,37.3,125658.0,34.2865,34.351,34.2773,34.3418,125658.0
2022-05-16 11:30:00,37.29,37.3,37.22,37.28,127975.0,34.3326,34.3418,34.2681,34.3234,127975.0
2022-05-16 11:40:00,37.28,37.41,37.26,37.3,424859.0,34.3234,34.4431,34.305,34.3418,424859.0
2022-05-16 11:50:00,37.3,37.35,37.3,37.33,130724.0,34.3418,34.3878,34.3418,34.3694,130724.0
2022-05-16 12:00:00,37.32,37.36,37.29,37.32,164063.0,34.3602,34.397,34.3326,34.3602,164063.0
2022-05-16 12:10:00,37.32,37.33,37.27,37.28,112969.0,34.3602,34.3694,34.3142,34.3234,112969.0
2022-05-16 12:20:00,37.29,37.31,37.24,37.27,78103.0,34.3326,34.351,34.2865,34.3142,78103.0
2022-05-16 12:30:00,37.27,37.31,37.24,37.25,100859.0,34.3142,34.351,34.2865,34.2957,100859.0
2022-05-16 12:40:00,37.24,37.27,37.2,37.25,89511.0,34.2865,34.3142,34.2497,34.2957,89511.0
2022-05-16 12:50:00,37.25,37.26,37.2,37.21,80763.0,34.2957,34.305,34.2497,34.2589,80763.0
2022-05-16 13:00:00,37.2,37.25,37.15,37.22,116126.0,34.2497,34.2957,34.2037,34.2681,116126.0
2022-05-16 13:10:00,37.22,37.26,37.21,37.24,90172.0,34.2681,34.305,34.2589,34.2865,90172.0
2022-05-16 13:20:00,37.23,37.3,37.23,37.29,112462.0,34.2773,34.3418,34.2773,34.3326,112462.0
2022-05-16 13:30:00,37.29,37.31,37.25,37.26,160399.0,34.3326,34.351,34.2957,34.305,160399.0
2022-05-16 13:40:00,37.26,37.27,37.21,37.23,113597.0,34.305,34.3142,34.2589,34.2773,113597.0
2022-05-16 13:50:00,37.23,37.25,37.1,37.11,257651.0,34.2773,34.2957,34.1576,34.1668,257651.0
2022-05-16 14:00:00,37.11,37.13,37.01,37.01,226924.0,34.1668,34.1853,34.0748,34.0748,226924.0
2022-05-16 14:10:00,37.01,37.06,36.95,37.02,310294.0,34.0748,34.1208,34.0195,34.084,310294.0
2022-05-16 14:20:00,37.02,37.02,36.92,37.0,291312.0,34.084,34.084,33.9919,34.0656,291312.0
2022-05-16 14:30:00,37.0,37.04,36.99,37.02,185921.0,34.0656,34.1024,34.0564,34.084,185921.0
2022-05-16 14:40:00,37.03,37.06,36.9,36.97,204622.0,34.0932,34.1208,33.9735,34.038,204622.0
2022-05-16 14:50:00,36.97,37.01,36.95,36.96,278321.0,34.038,34.0748,34.0195,34.0287,278321.0
2022-05-16 15:00:00,36.95,37.03,36.94,36.94,225357.0,34.0195,34.0932,34.0103,34.0103,225357.0
2022-05-16 15:10:00,36.94,36.94,36.87,36.91,272084.0,34.0103,34.0103,33.9459,33.9827,272084.0
2022-05-16 15:20:00,36.9,36.92,36.85,36.91,203977.0,33.9735,33.9919,33.9275,33.9827,203977.0
2022-05-16 15:30:00,36.91,36.92,36.85,36.91,389430.0,33.9827,33.9919,33.9275,33.9827,389430.0
2022-05-16 15:40:00,36.92,36.97,36.88,36.95,400526.0,33.9919,34.038,33.9551,34.0195,400526.0
2022-05-16 15:50:00,36.96,37.0,36.87,37.0,1331005.0,34.0287,34.0656,33.9459,34.0656,1331005.0
2022-05-17 09:30:00,37.0,37.12,36.17,36.19,409070.0,34.0656,34.1761,33.3014,33.3198,409070.0
2022-05-17 09:40:00,36.19,36.26,35.89,35.91,394232.0,33.3198,33.3843,33.0436,33.062,394232.0
2022-05-17 09:50:00,35.91,35.93,35.83,35.91,332902.0,33.062,33.0804,32.9884,33.062,332902.0
2022-05-17 10:00:00,35.91,36.0,35.72,35.73,645329.0,33.062,33.1449,32.8871,32.8963,645329.0
2022-05-17 10:10:00,35.73,35.85,35.71,35.73,904591.0,32.8963,33.0068,32.8779,32.8963,904591.0
2022-05-17 10:20:00,35.73,35.91,35.7,35.9,494014.0,32.8963,33.062,32.8687,33.0528,494014.0
2022-05-17 10:30:00,35.9,36.19,35.9,36.16,227468.0,33.0528,33.3198,33.0528,33.2922,227468.0
2022-05-17 10:40:00,36.16,36.16,35.98,36.02,420266.0,33.2922,33.2922,33.1265,33.1633,420266.0
2022-05-17 10:50:00,36.02,36.1,35.97,36.01,437100.0,33.1633,33.2369,33.1173,33.1541,437100.0
2022-05-17 11:00:00,36.01,36.04,35.91,35.95,285720.0,33.1541,33.1817,33.062,33.0988,285720.0
2022-05-17 11:10:00,35.95,35.99,35.9,35.97,208257.0,33.0988,33.1357,33.0528,33.1173,208257.0
2022-05-17 11:20:00,35.97,36.03,35.89,35.9,276428.0,33.1173,33.1725,33.0436,33.0528,276428.0
2022-05-17 11:30:00,35.9,35.92,35.73,35.73,621992.0,33.0528,33.0712,32.8963,32.8963,621992.0
2022-05-17 11:40:00,35.73,35.76,35.58,35.59,296806.0,32.8963,32.9239,32.7582,32.7674,296806.0
2022-05-17 11:50:00,35.59,35.65,35.56,35.59,184737.0,32.7674,32.8226,32.7398,32.7674,184737.0
2022-05-17 12:00:00,35.59,35.68,35.54,35.65,416558.0,32.7674,32.8503,32.7214,32.8226,416558.0
2022-05-17 12:10:00,35.64,35.64,35.47,35.5,172873.0,32.8134,32.8134,32.6569,32.6845,172873.0
2022-05-17 12:20:00,35.5,35.71,35.49,35.66,183229.0,32.6845,32.8779,32.6753,32.8318,183229.0
2022-05-17 12:30:00,35.66,35.85,35.65,35.73,430129.0,32.8318,33.0068,32.8226,32.8963,430129.0
2022-05-17 12:40:00,35.73,35.76,35.7,35.7,308988.0,32.8963,32.9239,32.8687,32.8687,308988.0
2022-05-17 12:50:00,35.7,35.74,35.65,35.69,144151.0,32.8687,32.9055,32.8226,32.8595,144151.0
2022-05-17 13:00:00,35.69,35.69,35.63,35.64,187719.0,32.8595,32.8595,32.8042,32.8134,187719.0
2022-05-17 13:10:00,35.64,35.64,35.5,35.55,190900.0,32.8134,32.8134,32.6845,32.7306,190900.0
2022-05-17 13:20:00,35.55,35.62,35.53,35.61,165464.0,32.7306,32.795,32.7122,32.7858,165464.0
2022-05-17 13:30:00,35.61,35.63,35.54,35.55,184487.0,32.7858,32.8042,32.7214,32.7306,184487.0
2022-05-17 13:40:00,35.55,35.61,35.51,35.58,207920.0,32.7306,32.7858,32.6937,32.7582,207920.0
2022-05-17 13:50:00,35.57,35.71,35.51,35.51,1389968.0,32.749,32.8779,32.6937,32.6937,1389968.0
2022-05-17 14:00:00,35.5,35.62,35.39,35.61,370087.0,32.6845,32.795,32.5833,32.7858,370087.0
2022-05-17 14:10:00,35.61,35.77,35.6,35.74,387529.0,32.7858,32.9331,32.7766,32.9055,387529.0
2022-05-17 14:20:00,35.74,35.79,35.57,35.76,196305.0,32.9055,32.9515,32.749,32.9239,196305.0
2022-05-17 14:30:00,35.76,35.81,35.68,35.74,408407.0,32.9239,32.9699,32.8503,32.9055,408407.0
2022-05-17 14:40:00,35.75,35.87,35.73,35.87,303140.0,32.9147,33.0252,32.8963,33.0252,303140.0
2022-05-17 14:50:00,35.87,36.05,35.86,35.98,175292.0,33.0252,33.1909,33.016,33.1265,175292.0
2022-05-17 15:00:00,35.99,36.09,35.98,35.98,226919.0,33.1357,33.2277,33.1265,33.1265,226919.0
2022-05-17 15:10:00,35.98,36.03,35.92,35.98,609390.0,33.1265,33.1725,33.0712,33.1265,609390.0
2022-05-17 15:20:00,35.98,36.02,35.96,36.01,302453.0,33.1265,33.1633,33.1081,33.1541,302453.0
2022-05-17 15:30:00,36.01,36.03,35.95,36.0,522077.0,33.1541,33.1725,33.0988,33.1449,522077.0
2022-05-17 15:40:00,36.01,36.03,35.96,36.0,544797.0,33.1541,33.1725,33.1081,33.1449,544797.0
2022-05-17 15:50:00,36.0,36.04,35.89,35.97,1550509.0,33.1449,33.1817,33.0436,33.1173,1550509.0
2022-05-18 09:30:00,35.91,35.93,35.45,35.48,295149.0,33.062,33.0804,32.6385,32.6661,295149.0
2022-05-18 09:40:00,35.48,35.5,35.12,35.13,276205.0,32.6661,32.6845,32.3347,32.3439,276205.0
2022-05-18 09:50:00,35.12,35.22,35.0,35.05,163631.0,32.3347,32.4267,32.2242,32.2702,163631.0
2022-05-18 10:00:00,35.05,35.06,34.88,34.97,123435.0,32.2702,32.2794,32.1137,32.1966,123435.0
2022-05-18 10:10:00,34.96,35.05,34.91,34.99,174571.0,32.1874,32.2702,32.1413,32.215,174571.0
2022-05-18 10:20:00,34.99,35.02,34.88,34.89,88454.0,32.215,32.2426,32.1137,32.1229,88454.0
2022-05-18 10:30:00,34.89,35.0,34.76,34.97,243997.0,32.1229,32.2242,32.0032,32.1966,243997.0
2022-05-18 10:40:00,34.96,34.99,34.89,34.93,210247.0,32.1874,32.215,32.1229,32.1597,210247.0
2022-05-18 10:50:00,34.94,34.95,34.84,34.89,219675.0,32.1689,32.1782,32.0769,32.1229,219675.0
2022-05-18 11:00:00,34.89,34.99,34.85,34.94,181534.0,32.1229,32.215,32.0861,32.1689,181534.0
2022-05-18 11:10:00,34.94,34.98,34.89,34.91,133116.0,32.1689,32.2058,32.1229,32.1413,133116.0
2022-05-18 11:20:00,34.91,34.94,34.85,34.94,179607.0,32.1413,32.1689,32.0861,32.1689,179607.0
2022-05-18 11:30:00,34.94,34.99,34.88,34.9,147123.0,32.1689,32.215,32.1137,32.1321,147123.0
2022-05-18 11:40:00,34.9,35.0,34.87,35.0,144356.0,32.1321,32.2242,32.1045,32.2242,144356.0
2022-05-18 11:50:00,35.0,35.05,34.97,35.01,193187.0,32.2242,32.2702,32.1966,32.2334,193187.0
2022-05-18 12:00:00,35.01,35.03,34.97,35.01,162854.0,32.2334,32.2518,32.1966,32.2334,162854.0
2022-05-18 12:10:00,35.02,35.02,34.94,34.97,146406.0,32.2426,32.2426,32.1689,32.1966,146406.0
2022-05-18 12:20:00,34.95,35.01,34.94,34.95,145588.0,32.1782,32.2334,32.1689,32.1782,145588.0
2022-05-18 12:30:00,34.95,34.97,34.89,34.91,148478.0,32.1782,32.1966,32.1229,32.1413,148478.0
2022-05-18 12:40:00,34.92,35.0,34.87,35.0,136911.0,32.1505,32.2242,32.1045,32.2242,136911.0
2022-05-18 12:50:00,35.0,35.01,34.92,35.01,188986.0,32.2242,32.2334,32.1505,32.2334,188986.0
2022-05-18 13:00:00,35.01,35.01,34.87,34.88,150538.0,32.2334,32.2334,32.1045,32.1137,150538.0
2022-05-18 13:10:00,34.88,34.89,34.78,34.86,171849.0,32.1137,32.1229,32.0216,32.0953,171849.0
2022-05-18 13:20:00,34.86,34.93,34.83,34.93,157472.0,32.0953,32.1597,32.0677,32.1597,157472.0
2022-05-18 13:30:00,34.93,34.97,34.87,34.93,166673.0,32.1597,32.1966,32.1045,32.1597,166673.0
2022-05-18 13:40:00,34.93,34.93,34.78,34.79,124901.0,32.1597,32.1597,32.0216,32.0308,124901.0
2022-05-18 13:50:00,34.79,34.82,34.76,34.8,125237.0,32.0308,32.0585,32.0032,32.0401,125237.0
2022-05-18 14:00:00,34.8,34.83,34.71,34.72,204553.0,32.0401,32.0677,31.9572,31.9664,204553.0
2022-05-18 14:10:00,34.73,34.74,34.66,34.7,219651.0,31.9756,31.9848,31.9112,31.948,219651.0
2022-05-18 14:20:00,34.7,34.92,34.69,34.91,250302.0,31.948,32.1505,31.9388,32.1413,250302.0
2022-05-18 14:30:00,34.92,34.93,34.82,34.87,193557.0,32.1505,32.1597,32.0585,32.1045,193557.0
2022-05-18 14:40:00,34.87,34.91,34.84,34.89,172082.0,32.1045,32.1413,32.0769,32.1229,172082.0
2022-05-18 14:50:00,34.89,34.93,34.83,34.86,492372.0,32.1229,32.1597,32.0677,32.0953,492372.0
2022-05-18 15:00:00,34.87,34.87,34.75,34.76,308893.0,32.1045,32.1045,31.994,32.0032,308893.0
2022-05-18 15:10:00,34.75,34.82,34.74,34.79,189515.0,31.994,32.0585,31.9848,32.0308,189515.0
2022-05-18 15:20:00,34.78,34.8,34.63,34.66,307258.0,32.0216,32.0401,31.8835,31.9112,307258.0
2022-05-18 15:30:00,34.66,34.71,34.59,34.7,391178.0,31.9112,31.9572,31.8467,31.948,391178.0
2022-05-18 15:40:00,34.7,34.73,34.63,34.65,397647.0,31.948,31.9756,31.8835,31.9019,397647.0
2022-05-18 15:50:00,34.64,34.67,34.49,34.51,1252778.0,31.8927,31.9204,31.7546,31.7731,1252778.0
2022-05-19 09:30:00,34.43,34.43,33.88,33.89,334442.0,31.6994,31.6994,31.193,31.2022,334442.0
2022-05-19 09:40:00,33.89,33.96,33.72,33.74,259256.0,31.2022,31.2667,31.0457,31.0641,259256.0
2022-05-19 09:50:00,33.74,33.9,33.67,33.79,427015.0,31.0641,31.2114,30.9997,31.1102,427015.0
2022-05-19 10:00:00,33.8,34.08,33.77,34.0,278987.0,31.1194,31.3772,31.0917,31.3035,278987.0
2022-05-19 10:10:00,34.01,34.19,33.99,34.15,177080.0,31.3127,31.4784,31.2943,31.4416,177080.0
2022-05-19 10:20:00,34.16,34.21,33.9,33.95,308216.0,31.4508,31.4968,31.2114,31.2575,308216.0
2022-05-19 10:30:00,33.95,34.0,33.89,33.93,232143.0,31.2575,31.3035,31.2022,31.239,232143.0
2022-05-19 10:40:00,33.92,33.93,33.74,33.76,298726.0,31.2298,31.239,31.0641,31.0825,298726.0
2022-05-19 10:50:00,33.76,33.87,33.67,33.84,233580.0,31.0825,31.1838,30.9997,31.1562,233580.0
2022-05-19 11:00:00,33.85,34.01,33.85,34.01,169057.0,31.1654,31.3127,31.1654,31.3127,169057.0
2022-05-19 11:10:00,34.01,34.07,33.97,34.07,1281265.0,31.3127,31.3679,31.2759,31.3679,1281265.0
2022-05-19 11:20:00,34.08,34.3,34.05,34.21,133530.0,31.3772,31.5797,31.3495,31.4968,133530.0
2022-05-19 11:30:00,34.22,34.41,34.21,34.39,200785.0,31.506,31.681,31.4968,31.6626,200785.0
2022-05-19 11:40:00,34.39,34.54,34.37,34.48,200601.0,31.6626,31.8007,31.6442,31.7454,200601.0
2022-05-19 11:50:00,34.47,34.51,34.37,34.41,167409.0,31.7362,31.7731,31.6442,31.681,167409.0
2022-05-19 12:00:00,34.41,34.42,34.33,34.38,126959.0,31.681,31.6902,31.6073,31.6534,126959.0
2022-05-19 12:10:00,34.37,34.42,34.3,34.3,143570.0,31.6442,31.6902,31.5797,31.5797,143570.0
2022-05-19 12:20:00,34.3,34.3,34.14,34.2,155028.0,31.5797,31.5797,31.4324,31.4876,155028.0
2022-05-19 12:30:00,34.2,34.22,34.13,34.13,95984.0,31.4876,31.506,31.4232,31.4232,95984.0
2022-05-19 12:40:00,34.13,34.13,33.96,33.99,151900.0,31.4232,31.4232,31.2667,31.2943,151900.0
2022-05-19 12:50:00,34.0,34.01,33.87,33.88,254511.0,31.3035,31.3127,31.1838,31.193,254511.0
2022-05-19 13:00:00,33.88,34.01,33.85,33.98,229122.0,31.193,31.3127,31.1654,31.2851,229122.0
2022-05-19 13:10:00,33.99,34.01,33.9,34.0,120433.0,31.2943,31.3127,31.2114,31.3035,120433.0
2022-05-19 13:20:00,34.0,34.01,33.94,33.97,260113.0,31.3035,31.3127,31.2483,31.2759,260113.0
2022-05-19 13:30:00,33.98,34.04,33.93,34.02,348446.0,31.2851,31.3403,31.239,31.3219,348446.0
2022-05-19 13:40:00,34.02,34.12,33.97,34.05,292230.0,31.3219,31.414,31.2759,31.3495,292230.0
2022-05-19 13:50:00,34.06,34.38,34.06,34.29,155693.0,31.3587,31.6534,31.3587,31.5705,155693.0
2022-05-19 14:00:00,34.29,34.33,34.23,34.3,136948.0,31.5705,31.6073,31.5153,31.5797,136948.0
2022-05-19 14:10:00,34.3,34.33,34.22,34.23,128420.0,31.5797,31.6073,31.506,31.5153,128420.0
2022-05-19 14:20:00,34.23,34.29,34.19,34.24,124766.0,31.5153,31.5705,31.4784,31.5245,124766.0
2022-05-19 14:30:00,34.24,34.37,34.22,34.32,225960.0,31.5245,31.6442,31.506,31.5981,225960.0
2022-05-19 14:40:00,34.31,34.4,34.23,34.4,157830.0,31.5889,31.6718,31.5153,31.6718,157830.0
2022-05-19 14:50:00,34.39,34.51,34.38,34.5,170468.0,31.6626,31.7731,31.6534,31.7638,170468.0
2022-05-19 15:00:00,34.5,34.58,34.43,34.47,185953.0,31.7638,31.8375,31.6994,31.7362,185953.0
2022-05-19 15:10:00,34.46,34.49,34.39,34.41,198845.0,31.727,31.7546,31.6626,31.681,198845.0
2022-05-19 15:20:00,34.41,34.42,34.33,34.34,273860.0,31.681,31.6902,31.6073,31.6165,273860.0
2022-05-19 15:30:00,34.33,34.37,34.29,34.34,335101.0,31.6073,31.6442,31.5705,31.6165,335101.0
2022-05-19 15:40:00,34.34,34.4,34.28,34.37,482985.0,31.6165,31.6718,31.5613,31.6442,482985.0
2022-05-19 15:50:00,34.38,34.39,34.29,34.33,763276.0,31.6534,31.6626,31.5705,31.6073,763276.0
2022-05-20 09:30:00,34.62,34.67,33.56,33.98,864087.0,31.8743,31.9204,30.8984,31.2851,864087.0
2022-05-20 09:40:00,33.97,34.08,33.89,34.02,292327.0,31.2759,31.3772,31.2022,31.3219,292327.0
2022-05-20 09:50:00,34.02,34.07,33.87,33.99,182077.0,31.3219,31.3679,31.1838,31.2943,182077.0
2022-05-20 10:00:00,34.0,34.07,33.8,33.84,160914.0,31.3035,31.3679,31.1194,31.1562,160914.0
2022-05-20 10:10:00,33.84,33.95,33.79,33.87,173590.0,31.1562,31.2575,31.1102,31.1838,173590.0
2022-05-20 10:20:00,33.86,33.94,33.81,33.84,183454.0,31.1746,31.2483,31.1286,31.1562,183454.0
2022-05-20 10:30:00,33.84,33.92,33.77,33.86,145632.0,31.1562,31.2298,31.0917,31.1746,145632.0
2022-05-20 10:40:00,33.86,33.99,33.85,33.98,170543.0,31.1746,31.2943,31.1654,31.2851,170543.0
2022-05-20 10:50:00,33.98,34.02,33.89,34.0,223458.0,31.2851,31.3219,31.2022,31.3035,223458.0
2022-05-20 11:00:00,34.0,34.02,33.9,33.92,154567.0,31.3035,31.3219,31.2114,31.2298,154567.0
2022-05-20 11:10:00,33.92,33.96,33.85,33.89,112640.0,31.2298,31.2667,31.1654,31.2022,112640.0
2022-05-20 11:20:00,33.89,33.97,33.85,33.92,121746.0,31.2022,31.2759,31.1654,31.2298,121746.0
2022-05-20 11:30:00,33.93,34.0,33.92,33.95,107232.0,31.239,31.3035,31.2298,31.2575,107232.0
2022-05-20 11:40:00,33.95,33.99,33.88,33.96,104801.0,31.2575,31.2943,31.193,31.2667,104801.0
2022-05-20 11:50:00,33.96,34.0,33.9,33.98,94377.0,31.2667,31.3035,31.2114,31.2851,94377.0
2022-05-20 12:00:00,33.98,34.0,33.86,33.86,243617.0,31.2851,31.3035,31.1746,31.1746,243617.0
2022-05-20 12:10:00,33.86,33.91,33.76,33.89,133678.0,31.1746,31.2206,31.0825,31.2022,133678.0
2022-05-20 12:20:00,33.89,34.0,33.88,34.0,130296.0,31.2022,31.3035,31.193,31.3035,130296.0
2022-05-20 12:30:00,34.0,34.04,33.9,34.0,147959.0,31.3035,31.3403,31.2114,31.3035,147959.0
2022-05-20 12:40:00,33.99,34.0,33.91,33.99,113139.0,31.2943,31.3035,31.2206,31.2943,113139.0
2022-05-20 12:50:00,33.99,34.03,33.97,33.97,119143.0,31.2943,31.3311,31.2759,31.2759,119143.0
2022-05-20 13:00:00,33.98,34.03,33.91,33.94,110413.0,31.2851,31.3311,31.2206,31.2483,110413.0
2022-05-20 13:10:00,33.94,33.96,33.87,33.94,75959.0,31.2483,31.2667,31.1838,31.2483,75959.0
2022-05-20 13:20:00,33.93,34.02,33.92,33.98,111719.0,31.239,31.3219,31.2298,31.2851,111719.0
2022-05-20 13:30:00,33.98,34.19,33.97,34.16,102143.0,31.2851,31.4784,31.2759,31.4508,102143.0
2022-05-20 13:40:00,34.16,34.27,34.11,34.23,109334.0,31.4508,31.5521,31.4048,31.5153,109334.0
2022-05-20 13:50:00,34.23,34.28,34.17,34.23,101889.0,31.5153,31.5613,31.46,31.5153,101889.0
2022-05-20 14:00:00,34.23,34.26,34.19,34.24,121400.0,31.5153,31.5429,31.4784,31.5245,121400.0
2022-05-20 14:10:00,34.24,34.3,34.15,34.21,122046.0,31.5245,31.5797,31.4416,31.4968,122046.0
2022-05-20 14:20:00,34.22,34.26,34.19,34.26,142581.0,31.506,31.5429,31.4784,31.5429,142581.0
2022-05-20 14:30:00,34.25,34.26,34.14,34.24,140074.0,31.5337,31.5429,31.4324,31.5245,140074.0
2022-05-20 14:40:00,34.24,34.31,34.23,34.29,139138.0,31.5245,31.5889,31.5153,31.5705,139138.0
2022-05-20 14:50:00,34.29,34.39,34.28,34.33,121710.0,31.5705,31.6626,31.5613,31.6073,121710.0
2022-05-20 15:00:00,34.33,34.33,34.22,34.27,157358.0,31.6073,31.6073,31.506,31.5521,157358.0
2022-05-20 15:10:00,34.27,34.34,34.23,34.32,182658.0,31.5521,31.6165,31.5153,31.5981,182658.0
2022-05-20 15:20:00,34.32,34.43,34.29,34.41,189110.0,31.5981,31.6994,31.5705,31.681,189110.0
2022-05-20 15:30:00,34.41,34.6,34.35,34.52,390320.0,31.681,31.8559,31.6257,31.7823,390320.0
2022-05-20 15:40:00,34.53,34.66,34.46,34.58,469553.0,31.7915,31.9112,31.727,31.8375,469553.0
2022-05-20 15:50:00,34.58,34.63,34.53,34.57,1235360.0,31.8375,31.8835,31.7915,31.8283,1235360.0
2022-05-23 09:30:00,34.99,35.02,34.72,34.87,330304.0,32.215,32.2426,31.9664,32.1045,330304.0
2022-05-23 09:40:00,34.87,35.0,34.84,34.89,120779.0,32.1045,32.2242,32.0769,32.1229,120779.0
2022-05-23 09:50:00,34.86,34.91,34.81,34.91,110259.0,32.0953,32.1413,32.0493,32.1413,110259.0
2022-05-23 10:00:00,34.91,34.91,34.83,34.88,85050.0,32.1413,32.1413,32.0677,32.1137,85050.0
2022-05-23 10:10:00,34.87,34.91,34.81,34.82,89171.0,32.1045,32.1413,32.0493,32.0585,89171.0
2022-05-23 10:20:00,34.83,34.92,34.78,34.92,106664.0,32.0677,32.1505,32.0216,32.1505,106664.0
2022-05-23 10:30:00,34.93,35.06,34.84,35.05,159993.0,32.1597,32.2794,32.0769,32.2702,159993.0
2022-05-23 10:40:00,35.06,35.07,34.93,34.95,87038.0,32.2794,32.2886,32.1597,32.1782,87038.0
2022-05-23 10:50:00,34.96,35.05,34.95,34.99,129130.0,32.1874,32.2702,32.1782,32.215,129130.0
2022-05-23 11:00:00,34.99,35.06,34.98,35.05,115081.0,32.215,32.2794,32.2058,32.2702,115081.0
2022-05-23 11:10:00,35.05,35.13,35.01,35.13,108167.0,32.2702,32.3439,32.2334,32.3439,108167.0
2022-05-23 11:20:00,35.13,35.13,35.04,35.12,94807.0,32.3439,32.3439,32.261,32.3347,94807.0
2022-05-23 11:30:00,35.12,35.17,35.1,35.14,124246.0,32.3347,32.3807,32.3163,32.3531,124246.0
2022-05-23 11:40:00,35.14,35.15,35.09,35.13,82290.0,32.3531,32.3623,32.3071,32.3439,82290.0
2022-05-23 11:50:00,35.13,35.15,35.1,35.13,81726.0,32.3439,32.3623,32.3163,32.3439,81726.0
2022-05-23 12:00:00,35.14,35.16,35.08,35.09,82349.0,32.3531,32.3715,32.2978,32.3071,82349.0
2022-05-23 12:10:00,35.08,35.15,35.07,35.14,59252.0,32.2978,32.3623,32.2886,32.3531,59252.0
2022-05-23 12:20:00,35.14,35.14,35.07,35.09,77787.0,32.3531,32.3531,32.2886,32.3071,77787.0
2022-05-23 12:30:00,35.09,35.11,35.02,35.05,78009.0,32.3071,32.3255,32.2426,32.2702,78009.0
2022-05-23 12:40:00,35.05,35.05,34.92,34.92,79486.0,32.2702,32.2702,32.1505,32.1505,79486.0
2022-05-23 12:50:00,34.92,35.0,34.92,35.0,46565.0,32.1505,32.2242,32.1505,32.2242,46565.0
2022-05-23 13:00:00,35.0,35.01,34.96,35.01,73157.0,32.2242,32.2334,32.1874,32.2334,73157.0
2022-05-23 13:10:00,35.0,35.01,34.85,34.88,84131.0,32.2242,32.2334,32.0861,32.1137,84131.0
2022-05-23 13:20:00,34.88,34.89,34.83,34.83,112315.0,32.1137,32.1229,32.0677,32.0677,112315.0
2022-05-23 13:30:00,34.83,34.88,34.82,34.87,77570.0,32.0677,32.1137,32.0585,32.1045,77570.0
2022-05-23 13:40:00,34.88,34.98,34.87,34.98,59021.0,32.1137,32.2058,32.1045,32.2058,59021.0
2022-05-23 13:50:00,34.97,34.99,34.94,34.98,69846.0,32.1966,32.215,32.1689,32.2058,69846.0
2022-05-23 14:00:00,34.97,35.02,34.94,35.01,66257.0,32.1966,32.2426,32.1689,32.2334,66257.0
2022-05-23 14:10:00,35.01,35.05,34.97,34.98,73882.0,32.2334,32.2702,32.1966,32.2058,73882.0
2022-05-23 14:20:00,34.98,35.01,34.96,34.97,62527.0,32.2058,32.2334,32.1874,32.1966,62527.0
2022-05-23 14:30:00,34.97,34.99,34.92,34.95,89164.0,32.1966,32.215,32.1505,32.1782,89164.0
2022-05-23 14:40:00,34.95,34.98,34.92,34.94,76043.0,32.1782,32.2058,32.1505,32.1689,76043.0
2022-05-23 14:50:00,34.94,34.97,34.91,34.91,87589.0,32.1689,32.1966,32.1413,32.1413,87589.0
2022-05-23 15:00:00,34.91,34.94,34.86,34.91,177055.0,32.1413,32.1689,32.0953,32.1413,177055.0
2022-05-23 15:10:00,34.91,34.94,34.89,34.94,103791.0,32.1413,32.1689,32.1229,32.1689,103791.0
2022-05-23 15:20:00,34.94,34.97,34.87,34.95,152576.0,32.1689,32.1966,32.1045,32.1782,152576.0
2022-05-23 15:30:00,34.95,35.01,34.92,34.93,175086.0,32.1782,32.2334,32.1505,32.1597,175086.0
2022-05-23 15:40:00,34.93,34.94,34.88,34.9,231789.0,32.1597,32.1689,32.1137,32.1321,231789.0
2022-05-23 15:50:00,34.9,35.0,34.9,34.96,807890.0,32.1321,32.2242,32.1321,32.1874,807890.0
2022-05-24 09:30:00,34.96,35.2,34.95,35.07,134838.0,32.1874,32.4083,32.1782,32.2886,134838.0
2022-05-24 09:40:00,35.07,35.3,35.02,35.24,179857.0,32.2886,32.5004,32.2426,32.4452,179857.0
2022-05-24 09:50:00,35.22,35.23,35.11,35.22,73661.0,32.4267,32.4359,32.3255,32.4267,73661.0
2022-05-24 10:00:00,35.21,35.28,35.04,35.07,135762.0,32.4175,32.482,32.261,32.2886,135762.0
2022-05-24 10:10:00,35.07,35.1,34.99,35.01,84455.0,32.2886,32.3163,32.215,32.2334,84455.0
2022-05-24 10:20:00,35.02,35.11,35.01,35.07,118866.0,32.2426,32.3255,32.2334,32.2886,118866.0
2022-05-24 10:30:00,35.08,35.12,34.99,35.1,92094.0,32.2978,32.3347,32.215,32.3163,92094.0
2022-05-24 10:40:00,35.11,35.11,34.95,34.99,133298.0,32.3255,32.3255,32.1782,32.215,133298.0
2022-05-24 10:50:00,34.98,35.06,34.96,35.03,84195.0,32.2058,32.2794,32.1874,32.2518,84195.0
2022-05-24 11:00:00,35.04,35.09,34.96,35.0,54904.0,32.261,32.3071,32.1874,32.2242,54904.0
2022-05-24 11:10:00,35.0,35.0,34.92,34.95,78581.0,32.2242,32.2242,32.1505,32.1782,78581.0
2022-05-24 11:20:00,34.95,34.98,34.89,34.95,59127.0,32.1782,32.2058,32.1229,32.1782,59127.0
2022-05-24 11:30:00,34.95,34.99,34.94,34.97,76231.0,32.1782,32.215,32.1689,32.1966,76231.0
2022-05-24 11:40:00,34.98,35.04,34.95,35.04,84032.0,32.2058,32.261,32.1782,32.261,84032.0
2022-05-24 11:50:00,35.04,35.04,34.98,34.98,269386.0,32.261,32.261,32.2058,32.2058,269386.0
2022-05-24 12:00:00,34.98,35.03,34.93,35.01,361743.0,32.2058,32.2518,32.1597,32.2334,361743.0
2022-05-24 12:10:00,35.01,35.05,34.9,34.93,552625.0,32.2334,32.2702,32.1321,32.1597,552625.0
2022-05-24 12:20:00,34.93,34.97,34.88,34.89,79461.0,32.1597,32.1966,32.1137,32.1229,79461.0
2022-05-24 12:30:00,34.89,34.91,34.73,34.77,65118.0,32.1229,32.1413,31.9756,32.0124,65118.0
2022-05-24 12:40:00,34.77,34.83,34.76,34.82,78062.0,32.0124,32.0677,32.0032,32.0585,78062.0
2022-05-24 12:50:00,34.82,34.9,34.81,34.86,118928.0,32.0585,32.1321,32.0493,32.0953,118928.0
2022-05-24 13:00:00,34.85,34.86,34.75,34.81,50330.0,32.0861,32.0953,31.994,32.0493,50330.0
2022-05-24 13:10:00,34.8,34.88,34.8,34.86,138355.0,32.0401,32.1137,32.0401,32.0953,138355.0
2022-05-24 13:20:00,34.86,34.93,34.83,34.91,338177.0,32.0953,32.1597,32.0677,32.1413,338177.0
2022-05-24 13:30:00,34.9,34.9,34.83,34.88,113181.0,32.1321,32.1321,32.0677,32.1137,113181.0
2022-05-24 13:40:00,34.88,34.98,34.87,34.95,381811.0,32.1137,32.2058,32.1045,32.1782,381811.0
2022-05-24 13:50:00,34.95,34.96,34.89,34.9,395703.0,32.1782,32.1874,32.1229,32.1321,395703.0
2022-05-24 14:00:00,34.91,34.96,34.88,34.91,185675.0,32.1413,32.1874,32.1137,32.1413,185675.0
2022-05-24 14:10:00,34.91,34.94,34.82,34.82,184275.0,32.1413,32.1689,32.0585,32.0585,184275.0
2022-05-24 14:20:00,34.83,34.9,34.79,34.88,149980.0,32.0677,32.1321,32.0308,32.1137,149980.0
2022-05-24 14:30:00,34.88,34.97,34.85,34.96,118166.0,32.1137,32.1966,32.0861,32.1874,118166.0
2022-05-24 14:40:00,34.97,34.99,34.78,34.79,114120.0,32.1966,32.215,32.0216,32.0308,114120.0
2022-05-24 14:50:00,34.78,34.8,34.73,34.79,113677.0,32.0216,32.0401,31.9756,32.0308,113677.0
2022-05-24 15:00:00,34.79,34.9,34.78,34.9,313857.0,32.0308,32.1321,32.0216,32.1321,313857.0
2022-05-24 15:10:00,34.91,35.01,34.9,34.97,143154.0,32.1413,32.2334,32.1321,32.1966,143154.0
2022-05-24 15:20:00,34.97,35.14,34.92,35.14,235746.0,32.1966,32.3531,32.1505,32.3531,235746.0
2022-05-24 15:30:00,35.14,35.25,35.11,35.2,320699.0,32.3531,32.4544,32.3255,32.4083,320699.0
2022-05-24 15:40:00,35.2,35.26,35.16,35.16,568377.0,32.4083,32.4636,32.3715,32.3715,568377.0
2022-05-24 15:50:00,35.17,35.31,35.14,35.31,1639627.0,32.3807,32.5096,32.3531,32.5096,1639627.0
2022-05-25 09:30:00,35.36,35.4,35.25,35.38,215101.0,32.5556,32.5925,32.4544,32.5741,215101.0
2022-05-25 09:40:00,35.39,35.47,35.27,35.32,220257.0,32.5833,32.6569,32.4728,32.5188,220257.0
2022-05-25 09:50:00,35.32,35.52,35.32,35.37,246307.0,32.5188,32.7029,32.5188,32.5648,246307.0
2022-05-25 10:00:00,35.38,35.48,35.36,35.42,194725.0,32.5741,32.6661,32.5556,32.6109,194725.0
2022-05-25 10:10:00,35.41,35.51,35.39,35.47,150316.0,32.6017,32.6937,32.5833,32.6569,150316.0
2022-05-25 10:20:00,35.47,35.51,35.38,35.43,116475.0,32.6569,32.6937,32.5741,32.6201,116475.0
2022-05-25 10:30:00,35.44,35.45,35.37,35.39,117909.0,32.6293,32.6385,32.5648,32.5833,117909.0
2022-05-25 10:40:00,35.39,35.45,35.37,35.44,135201.0,32.5833,32.6385,32.5648,32.6293,135201.0
2022-05-25 10:50:00,35.45,35.5,35.41,35.45,124320.0,32.6385,32.6845,32.6017,32.6385,124320.0
2022-05-25 11:00:00,35.45,35.52,35.45,35.51,122026.0,32.6385,32.7029,32.6385,32.6937,122026.0
2022-05-25 11:10:00,35.51,35.52,35.48,35.51,104199.0,32.6937,32.7029,32.6661,32.6937,104199.0
2022-05-25 11:20:00,35.51,35.52,35.46,35.46,111013.0,32.6937,32.7029,32.6477,32.6477,111013.0
2022-05-25 11:30:00,35.46,35.47,35.32,35.35,75782.0,32.6477,32.6569,32.5188,32.5464,75782.0
2022-05-25 11:40:00,35.34,35.38,35.33,35.35,67612.0,32.5372,32.5741,32.528,32.5464,67612.0
2022-05-25 11:50:00,35.36,35.37,35.32,35.33,65574.0,32.5556,32.5648,32.5188,32.528,65574.0
2022-05-25 12:00:00,35.33,35.37,35.28,35.3,91301.0,32.528,32.5648,32.482,32.5004,91301.0
2022-05-25 12:10:00,35.29,35.33,35.26,35.27,73000.0,32.4912,32.528,32.4636,32.4728,73000.0
2022-05-25 12:20:00,35.27,35.28,35.15,35.19,70415.0,32.4728,32.482,32.3623,32.3991,70415.0
2022-05-25 12:30:00,35.19,35.21,35.13,35.17,99079.0,32.3991,32.4175,32.3439,32.3807,99079.0
2022-05-25 12:40:00,35.16,35.2,35.15,35.17,95637.0,32.3715,32.4083,32.3623,32.3807,95637.0
2022-05-25 12:50:00,35.17,35.17,35.08,35.12,70709.0,32.3807,32.3807,32.2978,32.3347,70709.0
2022-05-25 13:00:00,35.11,35.11,35.05,35.09,108021.0,32.3255,32.3255,32.2702,32.3071,108021.0
2022-05-25 13:10:00,35.09,35.15,35.05,35.11,81525.0,32.3071,32.3623,32.2702,32.3255,81525.0
2022-05-25 13:20:00,35.11,35.13,35.07,35.13,102416.0,32.3255,32.3439,32.2886,32.3439,102416.0
2022-05-25 13:30:00,35.13,35.16,35.1,35.13,126946.0,32.3439,32.3715,32.3163,32.3439,126946.0
2022-05-25 13:40:00,35.13,35.19,35.1,35.19,101171.0,32.3439,32.3991,32.3163,32.3991,101171.0
2022-05-25 13:50:00,35.19,35.19,35.1,35.13,245804.0,32.3991,32.3991,32.3163,32.3439,245804.0
2022-05-25 14:00:00,35.13,35.22,34.99,35.05,212678.0,32.3439,32.4267,32.215,32.2702,212678.0
2022-05-25 14:10:00,35.05,35.16,35.05,35.1,148128.0,32.2702,32.3715,32.2702,32.3163,148128.0
2022-05-25 14:20:00,35.09,35.25,35.08,35.25,201593.0,32.3071,32.4544,32.2978,32.4544,201593.0
2022-05-25 14:30:00,35.25,35.28,35.15,35.15,122807.0,32.4544,32.482,32.3623,32.3623,122807.0
2022-05-25 14:40:00,35.16,35.22,35.14,35.21,119896.0,32.3715,32.4267,32.3531,32.4175,119896.0
2022-05-25 14:50:00,35.22,35.28,35.19,35.23,102590.0,32.4267,32.482,32.3991,32.4359,102590.0
2022-05-25 15:00:00,35.23,35.37,35.23,35.34,137646.0,32.4359,32.5648,32.4359,32.5372,137646.0
2022-05-25 15:10:00,35.34,35.36,35.26,35.26,179721.0,32.5372,32.5556,32.4636,32.4636,179721.0
2022-05-25 15:20:00,35.27,35.3,35.25,35.25,222556.0,32.4728,32.5004,32.4544,32.4544,222556.0
2022-05-25 15:30:00,35.25,35.36,35.25,35.35,302484.0,32.4544,32.5556,32.4544,32.5464,302484.0
2022-05-25 15:40:00,35.34,35.36,35.26,35.27,538062.0,32.5372,32.5556,32.4636,32.4728,538062.0
2022-05-25 15:50:00,35.26,35.38,35.18,35.37,1153038.0,32.4636,32.5741,32.3899,32.5648,1153038.0
2022-05-26 09:30:00,35.36,35.61,35.36,35.59,217925.0,32.5556,32.7858,32.5556,32.7674,217925.0
2022-05-26 09:40:00,35.6,35.77,35.55,35.68,200567.0,32.7766,32.9331,32.7306,32.8503,200567.0
2022-05-26 09:50:00,35.68,35.7,35.54,35.6,137961.0,32.8503,32.8687,32.7214,32.7766,137961.0
2022-05-26 10:00:00,35.6,35.7,35.55,35.6,166680.0,32.7766,32.8687,32.7306,32.7766,166680.0
2022-05-26 10:10:00,35.59,35.61,35.55,35.55,92414.0,32.7674,32.7858,32.7306,32.7306,92414.0
2022-05-26 10:20:00,35.55,35.63,35.52,35.61,184773.0,32.7306,32.8042,32.7029,32.7858,184773.0
2022-05-26 10:30:00,35.62,35.67,35.58,35.64,158171.0,32.795,32.8411,32.7582,32.8134,158171.0
2022-05-26 10:40:00,35.64,35.65,35.58,35.61,114714.0,32.8134,32.8226,32.7582,32.7858,114714.0
2022-05-26 10:50:00,35.62,35.64,35.52,35.56,141942.0,32.795,32.8134,32.7029,32.7398,141942.0
2022-05-26 11:00:00,35.55,35.58,35.54,35.57,118831.0,32.7306,32.7582,32.7214,32.749,118831.0
2022-05-26 11:10:00,35.57,35.59,35.53,35.54,133136.0,32.749,32.7674,32.7122,32.7214,133136.0
2022-05-26 11:20:00,35.54,35.56,35.51,35.52,151898.0,32.7214,32.7398,32.6937,32.7029,151898.0
2022-05-26 11:30:00,35.52,35.55,35.5,35.53,112645.0,32.7029,32.7306,32.6845,32.7122,112645.0
2022-05-26 11:40:00,35.54,35.56,35.52,35.54,137160.0,32.7214,32.7398,32.7029,32.7214,137160.0
2022-05-26 11:50:00,35.54,35.58,35.52,35.56,141892.0,32.7214,32.7582,32.7029,32.7398,141892.0
2022-05-26 12:00:00,35.56,35.62,35.54,35.56,194028.0,32.7398,32.795,32.7214,32.7398,194028.0
2022-05-26 12:10:00,35.56,35.56,35.36,35.41,139508.0,32.7398,32.7398,32.5556,32.6017,139508.0
2022-05-26 12:20:00,35.41,35.45,35.41,35.43,80568.0,32.6017,32.6385,32.6017,32.6201,80568.0
2022-05-26 12:30:00,35.43,35.44,35.39,35.44,119850.0,32.6201,32.6293,32.5833,32.6293,119850.0
2022-05-26 12:40:00,35.43,35.45,35.39,35.4,121475.0,32.6201,32.6385,32.5833,32.5925,121475.0
2022-05-26 12:50:00,35.4,35.45,35.38,35.44,82771.0,32.5925,32.6385,32.5741,32.6293,82771.0
2022-05-26 13:00:00,35.44,35.46,35.42,35.46,85420.0,32.6293,32.6477,32.6109,32.6477,85420.0
2022-05-26 13:10:00,35.46,35.47,35.39,35.4,185546.0,32.6477,32.6569,32.5833,32.5925,185546.0
2022-05-26 13:20:00,35.4,35.41,35.32,35.35,144572.0,32.5925,32.6017,32.5188,32.5464,144572.0
2022-05-26 13:30:00,35.35,35.4,35.34,35.36,114344.0,32.5464,32.5925,32.5372,32.5556,114344.0
2022-05-26 13:40:00,35.36,35.39,35.35,35.37,68894.0,32.5556,32.5833,32.5464,32.5648,68894.0
2022-05-26 13:50:00,35.36,35.39,35.35,35.38,76397.0,32.5556,32.5833,32.5464,32.5741,76397.0
2022-05-26 14:00:00,35.37,35.44,35.37,35.41,87085.0,32.5648,32.6293,32.5648,32.6017,87085.0
2022-05-26 14:10:00,35.41,35.44,35.39,35.43,75244.0,32.6017,32.6293,32.5833,32.6201,75244.0
2022-05-26 14:20:00,35.43,35.43,35.27,35.3,365839.0,32.6201,32.6201,32.4728,32.5004,365839.0
2022-05-26 14:30:00,35.3,35.37,35.3,35.35,172662.0,32.5004,32.5648,32.5004,32.5464,172662.0
2022-05-26 14:40:00,35.35,35.48,35.34,35.48,94694.0,32.5464,32.6661,32.5372,32.6661,94694.0
2022-05-26 14:50:00,35.48,35.51,35.47,35.5,129712.0,32.6661,32.6937,32.6569,32.6845,129712.0
2022-05-26 15:00:00,35.49,35.51,35.45,35.51,120483.0,32.6753,32.6937,32.6385,32.6937,120483.0
2022-05-26 15:10:00,35.51,35.51,35.45,35.48,163351.0,32.6937,32.6937,32.6385,32.6661,163351.0
2022-05-26 15:20:00,35.48,35.5,35.43,35.49,186142.0,32.6661,32.6845,32.6201,32.6753,186142.0
2022-05-26 15:30:00,35.48,35.57,35.47,35.55,743647.0,32.6661,32.749,32.6569,32.7306,743647.0
2022-05-26 15:40:00,35.55,35.72,35.54,35.7,517377.0,32.7306,32.8871,32.7214,32.8687,517377.0
2022-05-26 15:50:00,35.71,35.77,35.53,35.53,885193.0,32.8779,32.9331,32.7122,32.7122,885193.0
2022-05-27 09:30:00,35.47,35.87,35.47,35.65,318047.0,32.6569,33.0252,32.6569,32.8226,318047.0
2022-05-27 09:40:00,35.66,35.67,35.46,35.54,258340.0,32.8318,32.8411,32.6477,32.7214,258340.0
2022-05-27 09:50:00,35.53,35.53,35.31,35.33,174365.0,32.7122,32.7122,32.5096,32.528,174365.0
2022-05-27 10:00:00,35.33,35.4,35.24,35.26,237731.0,32.528,32.5925,32.4452,32.4636,237731.0
2022-05-27 10:10:00,35.26,35.28,35.17,35.25,205768.0,32.4636,32.482,32.3807,32.4544,205768.0
2022-05-27 10:20:00,35.24,35.25,35.13,35.15,138488.0,32.4452,32.4544,32.3439,32.3623,138488.0
2022-05-27 10:30:00,35.15,35.17,35.01,35.09,185130.0,32.3623,32.3807,32.2334,32.3071,185130.0
2022-05-27 10:40:00,35.09,35.17,35.07,35.14,270826.0,32.3071,32.3807,32.2886,32.3531,270826.0
2022-05-27 10:50:00,35.14,35.19,35.12,35.18,310491.0,32.3531,32.3991,32.3347,32.3899,310491.0
2022-05-27 11:00:00,35.19,35.23,35.14,35.23,319059.0,32.3991,32.4359,32.3531,32.4359,319059.0
2022-05-27 11:10:00,35.23,35.24,35.15,35.16,158550.0,32.4359,32.4452,32.3623,32.3715,158550.0
2022-05-27 11:20:00,35.16,35.16,35.09,35.12,200222.0,32.3715,32.3715,32.3071,32.3347,200222.0
2022-05-27 11:30:00,35.12,35.12,34.99,35.05,160975.0,32.3347,32.3347,32.215,32.2702,160975.0
2022-05-27 11:40:00,35.04,35.08,34.99,35.04,195220.0,32.261,32.2978,32.215,32.261,195220.0
2022-05-27 11:50:00,35.04,35.05,35.0,35.01,196062.0,32.261,32.2702,32.2242,32.2334,196062.0
2022-05-27 12:00:00,35.01,35.05,34.99,35.01,220697.0,32.2334,32.2702,32.215,32.2334,220697.0
2022-05-27 12:10:00,35.0,35.06,35.0,35.02,161898.0,32.2242,32.2794,32.2242,32.2426,161898.0
2022-05-27 12:20:00,35.02,35.03,34.98,35.0,101032.0,32.2426,32.2518,32.2058,32.2242,101032.0
2022-05-27 12:30:00,35.01,35.04,34.96,34.99,147615.0,32.2334,32.261,32.1874,32.215,147615.0
2022-05-27 12:40:00,34.98,35.02,34.97,34.98,97903.0,32.2058,32.2426,32.1966,32.2058,97903.0
2022-05-27 12:50:00,34.98,35.03,34.96,35.01,117434.0,32.2058,32.2518,32.1874,32.2334,117434.0
2022-05-27 13:00:00,35.0,35.13,34.99,35.13,165219.0,32.2242,32.3439,32.215,32.3439,165219.0
2022-05-27 13:10:00,35.13,35.13,35.03,35.07,94239.0,32.3439,32.3439,32.2518,32.2886,94239.0
2022-05-27 13:20:00,35.07,35.09,35.05,35.09,157574.0,32.2886,32.3071,32.2702,32.3071,157574.0
2022-05-27 13:30:00,35.09,35.13,35.06,35.07,128670.0,32.3071,32.3439,32.2794,32.2886,128670.0
2022-05-27 13:40:00,35.07,35.07,35.03,35.05,100355.0,32.2886,32.2886,32.2518,32.2702,100355.0
2022-05-27 13:50:00,35.05,35.07,35.0,35.02,138352.0,32.2702,32.2886,32.2242,32.2426,138352.0
2022-05-27 14:00:00,35.02,35.1,34.99,35.09,216578.0,32.2426,32.3163,32.215,32.3071,216578.0
2022-05-27 14:10:00,35.09,35.1,35.04,35.09,139939.0,32.3071,32.3163,32.261,32.3071,139939.0
2022-05-27 14:20:00,35.09,35.09,35.06,35.06,114881.0,32.3071,32.3071,32.2794,32.2794,114881.0
2022-05-27 14:30:00,35.06,35.09,35.03,35.03,137712.0,32.2794,32.3071,32.2518,32.2518,137712.0
2022-05-27 14:40:00,35.04,35.06,35.02,35.05,113861.0,32.261,32.2794,32.2426,32.2702,113861.0
2022-05-27 14:50:00,35.05,35.05,35.0,35.02,150065.0,32.2702,32.2702,32.2242,32.2426,150065.0
2022-05-27 15:00:00,35.02,35.09,34.99,35.08,180871.0,32.2426,32.3071,32.215,32.2978,180871.0
2022-05-27 15:10:00,35.09,35.14,35.07,35.14,152033.0,32.3071,32.3531,32.2886,32.3531,152033.0
2022-05-27 15:20:00,35.14,35.15,35.11,35.12,189940.0,32.3531,32.3623,32.3255,32.3347,189940.0
2022-05-27 15:30:00,35.12,35.16,35.11,35.15,301321.0,32.3347,32.3715,32.3255,32.3623,301321.0
2022-05-27 15:40:00,35.15,35.2,35.13,35.18,550140.0,32.3623,32.4083,32.3439,32.3899,550140.0
2022-05-27 15:50:00,35.18,35.22,35.11,35.19,1475478.0,32.3899,32.4267,32.3255,32.3991,1475478.0
2022-05-31 09:30:00,35.08,35.1,34.68,34.69,351765.0,32.2978,32.3163,31.9296,31.9388,351765.0
2022-05-31 09:40:00,34.69,34.73,34.51,34.52,227560.0,31.9388,31.9756,31.7731,31.7823,227560.0
2022-05-31 09:50:00,34.52,34.71,34.52,34.6,180644.0,31.7823,31.9572,31.7823,31.8559,180644.0
2022-05-31 10:00:00,34.59,34.69,34.56,34.62,195345.0,31.8467,31.9388,31.8191,31.8743,195345.0
2022-05-31 10:10:00,34.61,34.76,34.6,34.68,251205.0,31.8651,32.0032,31.8559,31.9296,251205.0
2022-05-31 10:20:00,34.69,34.77,34.62,34.66,110742.0,31.9388,32.0124,31.8743,31.9112,110742.0
2022-05-31 10:30:00,34.65,34.84,34.64,34.79,122086.0,31.9019,32.0769,31.8927,32.0308,122086.0
2022-05-31 10:40:00,34.79,34.81,34.59,34.6,173026.0,32.0308,32.0493,31.8467,31.8559,173026.0
2022-05-31 10:50:00,34.61,34.81,34.6,34.77,116455.0,31.8651,32.0493,31.8559,32.0124,116455.0
2022-05-31 11:00:00,34.77,34.86,34.7,34.7,100742.0,32.0124,32.0953,31.948,31.948,100742.0
2022-05-31 11:10:00,34.71,34.72,34.62,34.63,103854.0,31.9572,31.9664,31.8743,31.8835,103854.0
2022-05-31 11:20:00,34.63,34.67,34.62,34.62,126244.0,31.8835,31.9204,31.8743,31.8743,126244.0
2022-05-31 11:30:00,34.62,34.67,34.6,34.64,160203.0,31.8743,31.9204,31.8559,31.8927,160203.0
2022-05-31 11:40:00,34.64,34.77,34.61,34.76,119116.0,31.8927,32.0124,31.8651,32.0032,119116.0
2022-05-31 11:50:00,34.76,34.86,34.74,34.8,152136.0,32.0032,32.0953,31.9848,32.0401,152136.0
2022-05-31 12:00:00,34.8,34.92,34.8,34.88,138346.0,32.0401,32.1505,32.0401,32.1137,138346.0
2022-05-31 12:10:00,34.88,34.91,34.8,34.8,120735.0,32.1137,32.1413,32.0401,32.0401,120735.0
2022-05-31 12:20:00,34.8,34.82,34.77,34.77,118435.0,32.0401,32.0585,32.0124,32.0124,118435.0
2022-05-31 12:30:00,34.77,34.82,34.75,34.82,158332.0,32.0124,32.0585,31.994,32.0585,158332.0
2022-05-31 12:40:00,34.82,34.88,34.81,34.88,116456.0,32.0585,32.1137,32.0493,32.1137,116456.0
2022-05-31 12:50:00,34.88,34.89,34.84,34.85,87706.0,32.1137,32.1229,32.0769,32.0861,87706.0
2022-05-31 13:00:00,34.85,34.89,34.81,34.89,129796.0,32.0861,32.1229,32.0493,32.1229,129796.0
2022-05-31 13:10:00,34.89,34.89,34.81,34.83,121645.0,32.1229,32.1229,32.0493,32.0677,121645.0
2022-05-31 13:20:00,34.83,34.84,34.77,34.8,142073.0,32.0677,32.0769,32.0124,32.0401,142073.0
2022-05-31 13:30:00,34.8,34.88,34.78,34.83,144235.0,32.0401,32.1137,32.0216,32.0677,144235.0
2022-05-31 13:40:00,34.83,34.88,34.82,34.86,108887.0,32.0677,32.1137,32.0585,32.0953,108887.0
2022-05-31 13:50:00,34.86,34.95,34.86,34.94,133440.0,32.0953,32.1782,32.0953,32.1689,133440.0
2022-05-31 14:00:00,34.93,34.94,34.9,34.92,139828.0,32.1597,32.1689,32.1321,32.1505,139828.0
2022-05-31 14:10:00,34.92,34.95,34.9,34.92,134220.0,32.1505,32.1782,32.1321,32.1505,134220.0
2022-05-31 14:20:00,34.93,34.93,34.85,34.88,126385.0,32.1597,32.1597,32.0861,32.1137,126385.0
2022-05-31 14:30:00,34.88,34.92,34.85,34.91,153378.0,32.1137,32.1505,32.0861,32.1413,153378.0
2022-05-31 14:40:00,34.91,34.93,34.78,34.78,108331.0,32.1413,32.1597,32.0216,32.0216,108331.0
2022-05-31 14:50:00,34.78,34.8,34.69,34.73,170035.0,32.0216,32.0401,31.9388,31.9756,170035.0
2022-05-31 15:00:00,34.73,34.74,34.64,34.68,151756.0,31.9756,31.9848,31.8927,31.9296,151756.0
2022-05-31 15:10:00,34.68,34.69,34.58,34.58,207216.0,31.9296,31.9388,31.8375,31.8375,207216.0
2022-05-31 15:20:00,34.58,34.67,34.58,34.67,245102.0,31.8375,31.9204,31.8375,31.9204,245102.0
2022-05-31 15:30:00,34.66,34.76,34.66,34.73,332182.0,31.9112,32.0032,31.9112,31.9756,332182.0
2022-05-31 15:40:00,34.73,34.8,34.67,34.68,614634.0,31.9756,32.0401,31.9204,31.9296,614634.0
2022-05-31 15:50:00,34.68,34.94,34.61,34.74,2187641.0,31.9296,32.1689,31.8651,31.9848,2187641.0
2022-06-01 09:30:00,34.74,34.9,34.42,34.44,352394.0,31.9848,32.1321,31.6902,31.7086,352394.0
2022-06-01 09:40:00,34.44,34.52,34.26,34.27,239467.0,31.7086,31.7823,31.5429,31.5521,239467.0
2022-06-01 09:50:00,34.27,34.43,34.27,34.38,172812.0,31.5521,31.6994,31.5521,31.6534,172812.0
2022-06-01 10:00:00,34.38,34.39,34.1,34.12,230890.0,31.6534,31.6626,31.3956,31.414,230890.0
2022-06-01 10:10:00,34.12,34.29,34.11,34.17,176405.0,31.414,31.5705,31.4048,31.46,176405.0
2022-06-01 10:20:00,34.16,34.19,34.05,34.06,165135.0,31.4508,31.4784,31.3495,31.3587,165135.0
2022-06-01 10:30:00,34.07,34.24,34.06,34.13,183555.0,31.3679,31.5245,31.3587,31.4232,183555.0
2022-06-01 10:40:00,34.13,34.19,34.11,34.15,123274.0,31.4232,31.4784,31.4048,31.4416,123274.0
2022-06-01 10:50:00,34.15,34.33,34.14,34.33,126796.0,31.4416,31.6073,31.4324,31.6073,126796.0
2022-06-01 11:00:00,34.32,34.38,34.31,34.33,100525.0,31.5981,31.6534,31.5889,31.6073,100525.0
2022-06-01 11:10:00,34.33,34.35,34.29,34.33,112485.0,31.6073,31.6257,31.5705,31.6073,112485.0
2022-06-01 11:20:00,34.33,34.35,34.28,34.32,84996.0,31.6073,31.6257,31.5613,31.5981,84996.0
2022-06-01 11:30:00,34.33,34.4,34.3,34.39,100018.0,31.6073,31.6718,31.5797,31.6626,100018.0
2022-06-01 11:40:00,34.39,34.39,34.34,34.34,72490.0,31.6626,31.6626,31.6165,31.6165,72490.0
2022-06-01 11:50:00,34.34,34.42,34.31,34.39,83646.0,31.6165,31.6902,31.5889,31.6626,83646.0
2022-06-01 12:00:00,34.4,34.49,34.4,34.47,73262.0,31.6718,31.7546,31.6718,31.7362,73262.0
2022-06-01 12:10:00,34.48,34.5,34.42,34.45,74294.0,31.7454,31.7638,31.6902,31.7178,74294.0
2022-06-01 12:20:00,34.45,34.47,34.37,34.38,76921.0,31.7178,31.7362,31.6442,31.6534,76921.0
2022-06-01 12:30:00,34.37,34.45,34.37,34.45,47536.0,31.6442,31.7178,31.6442,31.7178,47536.0
2022-06-01 12:40:00,34.45,34.47,34.34,34.35,73538.0,31.7178,31.7362,31.6165,31.6257,73538.0
2022-06-01 12:50:00,34.36,34.42,34.33,34.39,91441.0,31.6349,31.6902,31.6073,31.6626,91441.0
2022-06-01 13:00:00,34.39,34.43,34.36,34.43,75358.0,31.6626,31.6994,31.6349,31.6994,75358.0
2022-06-01 13:10:00,34.42,34.48,34.39,34.48,75827.0,31.6902,31.7454,31.6626,31.7454,75827.0
2022-06-01 13:20:00,34.47,34.5,34.44,34.47,89346.0,31.7362,31.7638,31.7086,31.7362,89346.0
2022-06-01 13:30:00,34.48,34.54,34.47,34.52,118410.0,31.7454,31.8007,31.7362,31.7823,118410.0
2022-06-01 13:40:00,34.52,34.53,34.47,34.5,125060.0,31.7823,31.7915,31.7362,31.7638,125060.0
2022-06-01 13:50:00,34.49,34.55,34.46,34.52,80945.0,31.7546,31.8099,31.727,31.7823,80945.0
2022-06-01 14:00:00,34.52,34.6,34.51,34.55,98426.0,31.7823,31.8559,31.7731,31.8099,98426.0
2022-06-01 14:10:00,34.55,34.6,34.51,34.6,134167.0,31.8099,31.8559,31.7731,31.8559,134167.0
2022-06-01 14:20:00,34.61,34.68,34.58,34.63,111499.0,31.8651,31.9296,31.8375,31.8835,111499.0
2022-06-01 14:30:00,34.63,34.68,34.62,34.67,83921.0,31.8835,31.9296,31.8743,31.9204,83921.0
2022-06-01 14:40:00,34.67,34.71,34.64,34.7,175985.0,31.9204,31.9572,31.8927,31.948,175985.0
2022-06-01 14:50:00,34.7,34.71,34.65,34.7,147844.0,31.948,31.9572,31.9019,31.948,147844.0
2022-06-01 15:00:00,34.7,34.77,34.68,34.77,128448.0,31.948,32.0124,31.9296,32.0124,128448.0
2022-06-01 15:10:00,34.76,34.78,34.74,34.76,153534.0,32.0032,32.0216,31.9848,32.0032,153534.0
2022-06-01 15:20:00,34.76,34.8,34.74,34.79,183097.0,32.0032,32.0401,31.9848,32.0308,183097.0
2022-06-01 15:30:00,34.79,34.85,34.76,34.79,265249.0,32.0308,32.0861,32.0032,32.0308,265249.0
2022-06-01 15:40:00,34.79,34.83,34.75,34.82,487778.0,32.0308,32.0677,31.994,32.0585,487778.0
2022-06-01 15:50:00,34.83,34.83,34.63,34.65,1116836.0,32.0677,32.0677,31.8835,31.9019,1116836.0
2022-06-02 09:30:00,34.74,34.78,34.47,34.48,274313.0,31.9848,32.0216,31.7362,31.7454,274313.0
2022-06-02 09:40:00,34.45,34.54,34.29,34.34,150107.0,31.7178,31.8007,31.5705,31.6165,150107.0
2022-06-02 09:50:00,34.34,34.46,34.32,34.34,133252.0,31.6165,31.727,31.5981,31.6165,133252.0
2022-06-02 10:00:00,34.33,34.45,34.23,34.45,170908.0,31.6073,31.7178,31.5153,31.7178,170908.0
2022-06-02 10:10:00,34.45,34.68,34.38,34.62,283730.0,31.7178,31.9296,31.6534,31.8743,283730.0
2022-06-02 10:20:00,34.61,34.63,34.48,34.53,152305.0,31.8651,31.8835,31.7454,31.7915,152305.0
2022-06-02 10:30:00,34.53,34.59,34.51,34.58,101631.0,31.7915,31.8467,31.7731,31.8375,101631.0
2022-06-02 10:40:00,34.58,34.65,34.55,34.57,128641.0,31.8375,31.9019,31.8099,31.8283,128641.0
2022-06-02 10:50:00,34.57,34.57,34.5,34.55,217636.0,31.8283,31.8283,31.7638,31.8099,217636.0
2022-06-02 11:00:00,34.55,34.6,34.52,34.59,260843.0,31.8099,31.8559,31.7823,31.8467,260843.0
2022-06-02 11:10:00,34.6,34.7,34.58,34.66,323829.0,31.8559,31.948,31.8375,31.9112,323829.0
2022-06-02 11:20:00,34.65,34.73,34.64,34.71,193800.0,31.9019,31.9756,31.8927,31.9572,193800.0
2022-06-02 11:30:00,34.71,34.71,34.66,34.69,132880.0,31.9572,31.9572,31.9112,31.9388,132880.0
2022-06-02 11:40:00,34.69,34.83,34.69,34.83,105789.0,31.9388,32.0677,31.9388,32.0677,105789.0
2022-06-02 11:50:00,34.83,34.85,34.8,34.82,132631.0,32.0677,32.0861,32.0401,32.0585,132631.0
2022-06-02 12:00:00,34.83,34.88,34.82,34.86,96135.0,32.0677,32.1137,32.0585,32.0953,96135.0
2022-06-02 12:10:00,34.87,34.89,34.8,34.88,100417.0,32.1045,32.1229,32.0401,32.1137,100417.0
2022-06-02 12:20:00,34.88,34.93,34.87,34.92,87767.0,32.1137,32.1597,32.1045,32.1505,87767.0
2022-06-02 12:30:00,34.93,34.95,34.88,34.93,112439.0,32.1597,32.1782,32.1137,32.1597,112439.0
2022-06-02 12:40:00,34.93,34.95,34.85,34.86,126882.0,32.1597,32.1782,32.0861,32.0953,126882.0
2022-06-02 12:50:00,34.86,34.96,34.85,34.9,341961.0,32.0953,32.1874,32.0861,32.1321,341961.0
2022-06-02 13:00:00,34.89,34.93,34.88,34.91,108863.0,32.1229,32.1597,32.1137,32.1413,108863.0
2022-06-02 13:10:00,34.91,34.93,34.88,34.89,92779.0,32.1413,32.1597,32.1137,32.1229,92779.0
2022-06-02 13:20:00,34.88,34.9,34.84,34.87,109662.0,32.1137,32.1321,32.0769,32.1045,109662.0
2022-06-02 13:30:00,34.87,34.92,34.86,34.91,122109.0,32.1045,32.1505,32.0953,32.1413,122109.0
2022-06-02 13:40:00,34.91,35.02,34.89,34.97,235803.0,32.1413,32.2426,32.1229,32.1966,235803.0
2022-06-02 13:50:00,34.98,34.99,34.94,34.97,90880.0,32.2058,32.215,32.1689,32.1966,90880.0
2022-06-02 14:00:00,34.96,35.03,34.9,35.02,153960.0,32.1874,32.2518,32.1321,32.2426,153960.0
2022-06-02 14:10:00,35.02,35.09,35.01,35.09,117183.0,32.2426,32.3071,32.2334,32.3071,117183.0
2022-06-02 14:20:00,35.09,35.09,35.04,35.09,145715.0,32.3071,32.3071,32.261,32.3071,145715.0
2022-06-02 14:30:00,35.09,35.15,35.08,35.12,105339.0,32.3071,32.3623,32.2978,32.3347,105339.0
2022-06-02 14:40:00,35.12,35.13,35.07,35.11,239217.0,32.3347,32.3439,32.2886,32.3255,239217.0
2022-06-02 14:50:00,35.11,35.17,35.1,35.1,132001.0,32.3255,32.3807,32.3163,32.3163,132001.0
2022-06-02 15:00:00,35.11,35.2,35.09,35.15,167348.0,32.3255,32.4083,32.3071,32.3623,167348.0
2022-06-02 15:10:00,35.15,35.19,35.13,35.16,122655.0,32.3623,32.3991,32.3439,32.3715,122655.0
2022-06-02 15:20:00,35.16,35.19,35.13,35.16,206582.0,32.3715,32.3991,32.3439,32.3715,206582.0
2022-06-02 15:30:00,35.16,35.22,35.16,35.22,280169.0,32.3715,32.4267,32.3715,32.4267,280169.0
2022-06-02 15:40:00,35.22,35.26,35.21,35.22,377935.0,32.4267,32.4636,32.4175,32.4267,377935.0
2022-06-02 15:50:00,35.23,35.33,35.2,35.32,1455106.0,32.4359,32.528,32.4083,32.5188,1455106.0
2022-06-03 09:30:00,35.25,35.29,35.01,35.03,131416.0,32.4544,32.4912,32.2334,32.2518,131416.0
2022-06-03 09:40:00,35.03,35.05,34.94,35.0,88038.0,32.2518,32.2702,32.1689,32.2242,88038.0
2022-06-03 09:50:00,35.0,35.09,34.98,35.06,172440.0,32.2242,32.3071,32.2058,32.2794,172440.0
2022-06-03 10:00:00,35.06,35.13,35.03,35.13,114494.0,32.2794,32.3439,32.2518,32.3439,114494.0
2022-06-03 10:10:00,35.13,35.15,35.05,35.07,107656.0,32.3439,32.3623,32.2702,32.2886,107656.0
2022-06-03 10:20:00,35.06,35.1,34.98,35.05,73361.0,32.2794,32.3163,32.2058,32.2702,73361.0
2022-06-03 10:30:00,35.05,35.11,34.96,34.98,116211.0,32.2702,32.3255,32.1874,32.2058,116211.0
2022-06-03 10:40:00,34.98,35.05,34.96,35.04,62230.0,32.2058,32.2702,32.1874,32.261,62230.0
2022-06-03 10:50:00,35.04,35.08,35.0,35.07,93031.0,32.261,32.2978,32.2242,32.2886,93031.0
2022-06-03 11:00:00,35.07,35.08,34.99,35.0,73569.0,32.2886,32.2978,32.215,32.2242,73569.0
2022-06-03 11:10:00,35.0,35.04,34.99,35.01,65188.0,32.2242,32.261,32.215,32.2334,65188.0
2022-06-03 11:20:00,35.01,35.01,34.92,34.97,70817.0,32.2334,32.2334,32.1505,32.1966,70817.0
2022-06-03 11:30:00,34.97,35.0,34.93,34.98,34742.0,32.1966,32.2242,32.1597,32.2058,34742.0
2022-06-03 11:40:00,34.98,35.01,34.95,34.98,58601.0,32.2058,32.2334,32.1782,32.2058,58601.0
2022-06-03 11:50:00,34.97,35.02,34.94,35.02,62160.0,32.1966,32.2426,32.1689,32.2426,62160.0
2022-06-03 12:00:00,35.02,35.04,34.96,34.97,102527.0,32.2426,32.261,32.1874,32.1966,102527.0
2022-06-03 12:10:00,34.97,35.0,34.96,34.96,55932.0,32.1966,32.2242,32.1874,32.1874,55932.0
2022-06-03 12:20:00,34.96,35.0,34.95,35.0,42497.0,32.1874,32.2242,32.1782,32.2242,42497.0
2022-06-03 12:30:00,35.0,35.03,34.98,35.02,62446.0,32.2242,32.2518,32.2058,32.2426,62446.0
2022-06-03 12:40:00,35.02,35.03,34.98,35.0,56574.0,32.2426,32.2518,32.2058,32.2242,56574.0
2022-06-03 12:50:00,35.0,35.02,34.97,35.0,65601.0,32.2242,32.2426,32.1966,32.2242,65601.0
2022-06-03 13:00:00,35.0,35.05,34.99,35.0,108409.0,32.2242,32.2702,32.215,32.2242,108409.0
2022-06-03 13:10:00,35.0,35.07,34.93,34.95,83085.0,32.2242,32.2886,32.1597,32.1782,83085.0
2022-06-03 13:20:00,34.95,35.0,34.94,34.96,61952.0,32.1782,32.2242,32.1689,32.1874,61952.0
2022-06-03 13:30:00,34.96,34.99,34.95,34.98,76943.0,32.1874,32.215,32.1782,32.2058,76943.0
2022-06-03 13:40:00,34.97,34.99,34.95,34.95,71143.0,32.1966,32.215,32.1782,32.1782,71143.0
2022-06-03 13:50:00,34.95,35.0,34.95,34.95,40051.0,32.1782,32.2242,32.1782,32.1782,40051.0
2022-06-03 14:00:00,34.95,35.0,34.95,34.99,54406.0,32.1782,32.2242,32.1782,32.215,54406.0
2022-06-03 14:10:00,34.98,35.01,34.97,35.01,86220.0,32.2058,32.2334,32.1966,32.2334,86220.0
2022-06-03 14:20:00,35.01,35.03,34.98,35.02,74812.0,32.2334,32.2518,32.2058,32.2426,74812.0
2022-06-03 14:30:00,35.02,35.03,34.88,34.91,99176.0,32.2426,32.2518,32.1137,32.1413,99176.0
2022-06-03 14:40:00,34.91,34.93,34.87,34.91,51358.0,32.1413,32.1597,32.1045,32.1413,51358.0
2022-06-03 14:50:00,34.91,34.94,34.9,34.93,61881.0,32.1413,32.1689,32.1321,32.1597,61881.0
2022-06-03 15:00:00,34.93,34.94,34.87,34.88,72781.0,32.1597,32.1689,32.1045,32.1137,72781.0
2022-06-03 15:10:00,34.89,34.92,34.84,34.87,69302.0,32.1229,32.1505,32.0769,32.1045,69302.0
2022-06-03 15:20:00,34.87,34.92,34.87,34.92,90072.0,32.1045,32.1505,32.1045,32.1505,90072.0
2022-06-03 15:30:00,34.91,34.96,34.86,34.88,264092.0,32.1413,32.1874,32.0953,32.1137,264092.0
2022-06-03 15:40:00,34.88,34.92,34.83,34.89,184058.0,32.1137,32.1505,32.0677,32.1229,184058.0
2022-06-03 15:50:00,34.88,34.96,34.85,34.94,930260.0,32.1137,32.1874,32.0861,32.1689,930260.0
2022-06-06 09:30:00,37.25,37.32,36.45,36.61,2203396.0,34.2957,34.3602,33.5592,33.7065,2203396.0
2022-06-06 09:40:00,36.61,36.71,36.47,36.48,1038843.0,33.7065,33.7986,33.5776,33.5868,1038843.0
2022-06-06 09:50:00,36.48,36.57,36.32,36.4,1029669.0,33.5868,33.6697,33.4395,33.5132,1029669.0
2022-06-06 10:00:00,36.4,36.6,36.39,36.51,751876.0,33.5132,33.6973,33.5039,33.6144,751876.0
2022-06-06 10:10:00,36.51,36.52,36.35,36.41,537595.0,33.6144,33.6236,33.4671,33.5224,537595.0
2022-06-06 10:20:00,36.41,36.45,36.27,36.29,678317.0,33.5224,33.5592,33.3935,33.4119,678317.0
2022-06-06 10:30:00,36.29,36.37,36.24,36.32,439947.0,33.4119,33.4855,33.3658,33.4395,439947.0
2022-06-06 10:40:00,36.32,36.5,36.27,36.48,582455.0,33.4395,33.6052,33.3935,33.5868,582455.0
2022-06-06 10:50:00,36.48,36.54,36.43,36.53,557893.0,33.5868,33.6421,33.5408,33.6328,557893.0
2022-06-06 11:00:00,36.53,36.6,36.45,36.49,1071338.0,33.6328,33.6973,33.5592,33.596,1071338.0
2022-06-06 11:10:00,36.49,36.51,36.42,36.43,597025.0,33.596,33.6144,33.5316,33.5408,597025.0
2022-06-06 11:20:00,36.43,36.49,36.4,36.48,322199.0,33.5408,33.596,33.5132,33.5868,322199.0
2022-06-06 11:30:00,36.47,36.63,36.47,36.61,591515.0,33.5776,33.7249,33.5776,33.7065,591515.0
2022-06-06 11:40:00,36.61,36.72,36.56,36.72,391509.0,33.7065,33.8078,33.6605,33.8078,391509.0
2022-06-06 11:50:00,36.72,36.72,36.67,36.7,355434.0,33.8078,33.8078,33.7617,33.7894,355434.0
2022-06-06 12:00:00,36.7,36.74,36.67,36.73,404186.0,33.7894,33.8262,33.7617,33.817,404186.0
2022-06-06 12:10:00,36.73,36.79,36.73,36.79,248451.0,33.817,33.8722,33.817,33.8722,248451.0
2022-06-06 12:20:00,36.78,36.83,36.73,36.76,447932.0,33.863,33.9091,33.817,33.8446,447932.0
2022-06-06 12:30:00,36.75,36.76,36.71,36.76,233484.0,33.8354,33.8446,33.7986,33.8446,233484.0
2022-06-06 12:40:00,36.76,36.81,36.75,36.79,249871.0,33.8446,33.8906,33.8354,33.8722,249871.0
2022-06-06 12:50:00,36.79,36.87,36.74,36.87,284082.0,33.8722,33.9459,33.8262,33.9459,284082.0
2022-06-06 13:00:00,36.87,36.93,36.85,36.88,253298.0,33.9459,34.0011,33.9275,33.9551,253298.0
2022-06-06 13:10:00,36.88,36.9,36.81,36.87,271516.0,33.9551,33.9735,33.8906,33.9459,271516.0
2022-06-06 13:20:00,36.87,36.91,36.84,36.86,249516.0,33.9459,33.9827,33.9183,33.9367,249516.0
2022-06-06 13:30:00,36.86,36.88,36.77,36.81,301592.0,33.9367,33.9551,33.8538,33.8906,301592.0
2022-06-06 13:40:00,36.81,36.83,36.73,36.75,519483.0,33.8906,33.9091,33.817,33.8354,519483.0
2022-06-06 13:50:00,36.75,36.81,36.71,36.8,272430.0,33.8354,33.8906,33.7986,33.8814,272430.0
2022-06-06 14:00:00,36.8,36.81,36.77,36.77,249896.0,33.8814,33.8906,33.8538,33.8538,249896.0
2022-06-06 14:10:00,36.77,36.81,36.74,36.77,231168.0,33.8538,33.8906,33.8262,33.8538,231168.0
2022-06-06 14:20:00,36.77,36.78,36.67,36.7,202985.0,33.8538,33.863,33.7617,33.7894,202985.0
2022-06-06 14:30:00,36.7,36.75,36.69,36.72,186179.0,33.7894,33.8354,33.7802,33.8078,186179.0
2022-06-06 14:40:00,36.72,36.74,36.67,36.7,224488.0,33.8078,33.8262,33.7617,33.7894,224488.0
2022-06-06 14:50:00,36.7,36.71,36.63,36.7,287358.0,33.7894,33.7986,33.7249,33.7894,287358.0
2022-06-06 15:00:00,36.7,36.75,36.68,36.7,242789.0,33.7894,33.8354,33.771,33.7894,242789.0
2022-06-06 15:10:00,36.7,36.75,36.68,36.7,255817.0,33.7894,33.8354,33.771,33.7894,255817.0
2022-06-06 15:20:00,36.69,36.74,36.61,36.63,412447.0,33.7802,33.8262,33.7065,33.7249,412447.0
2022-06-06 15:30:00,36.63,36.67,36.59,36.65,496347.0,33.7249,33.7617,33.6881,33.7433,496347.0
2022-06-06 15:40:00,36.64,36.72,36.62,36.69,657886.0,33.7341,33.8078,33.7157,33.7802,657886.0
2022-06-06 15:50:00,36.69,36.73,36.65,36.7,2011564.0,33.7802,33.817,33.7433,33.7894,2011564.0
2022-06-07 09:30:00,36.45,36.65,36.2,36.58,437800.0,33.5592,33.7433,33.329,33.6789,437800.0
2022-06-07 09:40:00,36.57,36.7,36.54,36.65,296201.0,33.6697,33.7894,33.6421,33.7433,296201.0
2022-06-07 09:50:00,36.64,36.76,36.6,36.63,248023.0,33.7341,33.8446,33.6973,33.7249,248023.0
2022-06-07 10:00:00,36.63,36.66,36.48,36.5,248081.0,33.7249,33.7525,33.5868,33.6052,248081.0
2022-06-07 10:10:00,36.5,36.57,36.47,36.5,197001.0,33.6052,33.6697,33.5776,33.6052,197001.0
2022-06-07 10:20:00,36.5,36.51,36.37,36.44,272931.0,33.6052,33.6144,33.4855,33.55,272931.0
2022-06-07 10:30:00,36.44,36.65,36.44,36.62,240003.0,33.55,33.7433,33.55,33.7157,240003.0
2022-06-07 10:40:00,36.62,36.68,36.59,36.65,156375.0,33.7157,33.771,33.6881,33.7433,156375.0
2022-06-07 10:50:00,36.65,36.66,36.53,36.54,132110.0,33.7433,33.7525,33.6328,33.6421,132110.0
2022-06-07 11:00:00,36.54,36.61,36.52,36.55,162777.0,33.6421,33.7065,33.6236,33.6513,162777.0
2022-06-07 11:10:00,36.56,36.64,36.56,36.59,114214.0,33.6605,33.7341,33.6605,33.6881,114214.0
2022-06-07 11:20:00,36.59,36.59,36.48,36.51,105940.0,33.6881,33.6881,33.5868,33.6144,105940.0
2022-06-07 11:30:00,36.51,36.59,36.5,36.57,92812.0,33.6144,33.6881,33.6052,33.6697,92812.0
2022-06-07 11:40:00,36.57,36.58,36.46,36.49,116615.0,33.6697,33.6789,33.5684,33.596,116615.0
2022-06-07 11:50:00,36.48,36.53,36.48,36.52,86176.0,33.5868,33.6328,33.5868,33.6236,86176.0
2022-06-07 12:00:00,36.52,36.56,36.5,36.51,99637.0,33.6236,33.6605,33.6052,33.6144,99637.0
2022-06-07 12:10:00,36.51,36.53,36.41,36.41,73737.0,33.6144,33.6328,33.5224,33.5224,73737.0
2022-06-07 12:20:00,36.41,36.5,36.4,36.47,89627.0,33.5224,33.6052,33.5132,33.5776,89627.0
2022-06-07 12:30:00,36.46,36.5,36.44,36.48,80782.0,33.5684,33.6052,33.55,33.5868,80782.0
2022-06-07 12:40:00,36.48,36.51,36.45,36.48,85152.0,33.5868,33.6144,33.5592,33.5868,85152.0
2022-06-07 12:50:00,36.49,36.5,36.46,36.49,92023.0,33.596,33.6052,33.5684,33.596,92023.0
2022-06-07 13:00:00,36.5,36.5,36.38,36.4,118679.0,33.6052,33.6052,33.4947,33.5132,118679.0
2022-06-07 13:10:00,36.4,36.51,36.39,36.48,82851.0,33.5132,33.6144,33.5039,33.5868,82851.0
2022-06-07 13:20:00,36.48,36.49,36.43,36.45,63884.0,33.5868,33.596,33.5408,33.5592,63884.0
2022-06-07 13:30:00,36.45,36.46,36.38,36.4,62452.0,33.5592,33.5684,33.4947,33.5132,62452.0
2022-06-07 13:40:00,36.4,36.41,36.36,36.4,95272.0,33.5132,33.5224,33.4763,33.5132,95272.0
2022-06-07 13:50:00,36.4,36.42,36.38,36.4,77035.0,33.5132,33.5316,33.4947,33.5132,77035.0
2022-06-07 14:00:00,36.4,36.46,36.39,36.45,98980.0,33.5132,33.5684,33.5039,33.5592,98980.0
2022-06-07 14:10:00,36.45,36.47,36.4,36.41,88907.0,33.5592,33.5776,33.5132,33.5224,88907.0
2022-06-07 14:20:00,36.41,36.42,36.36,36.37,116111.0,33.5224,33.5316,33.4763,33.4855,116111.0
2022-06-07 14:30:00,36.36,36.39,36.33,36.39,155030.0,33.4763,33.5039,33.4487,33.5039,155030.0
2022-06-07 14:40:00,36.39,36.4,36.33,36.34,121102.0,33.5039,33.5132,33.4487,33.4579,121102.0
2022-06-07 14:50:00,36.34,36.44,36.32,36.41,77739.0,33.4579,33.55,33.4395,33.5224,77739.0
2022-06-07 15:00:00,36.41,36.43,36.39,36.4,117326.0,33.5224,33.5408,33.5039,33.5132,117326.0
2022-06-07 15:10:00,36.4,36.41,36.37,36.39,107441.0,33.5132,33.5224,33.4855,33.5039,107441.0
2022-06-07 15:20:00,36.39,36.39,36.32,36.33,160308.0,33.5039,33.5039,33.4395,33.4487,160308.0
2022-06-07 15:30:00,36.32,36.38,36.31,36.37,269099.0,33.4395,33.4947,33.4303,33.4855,269099.0
2022-06-07 15:40:00,36.37,36.39,36.32,36.39,375558.0,33.4855,33.5039,33.4395,33.5039,375558.0
2022-06-07 15:50:00,36.38,36.47,36.36,36.41,1136324.0,33.4947,33.5776,33.4763,33.5224,1136324.0
2022-06-08 09:30:00,36.22,36.3,36.12,36.2,208484.0,33.3474,33.4211,33.2554,33.329,208484.0
2022-06-08 09:40:00,36.19,36.3,36.12,36.27,165485.0,33.3198,33.4211,33.2554,33.3935,165485.0
2022-06-08 09:50:00,36.28,36.38,36.27,36.28,137813.0,33.4027,33.4947,33.3935,33.4027,137813.0
2022-06-08 10:00:00,36.28,36.34,36.23,36.27,136862.0,33.4027,33.4579,33.3566,33.3935,136862.0
2022-06-08 10:10:00,36.27,36.35,36.24,36.33,177886.0,33.3935,33.4671,33.3658,33.4487,177886.0
2022-06-08 10:20:00,36.33,36.36,36.21,36.23,122254.0,33.4487,33.4763,33.3382,33.3566,122254.0
2022-06-08 10:30:00,36.23,36.26,36.19,36.22,204593.0,33.3566,33.3843,33.3198,33.3474,204593.0
2022-06-08 10:40:00,36.22,36.25,36.17,36.23,167423.0,33.3474,33.3751,33.3014,33.3566,167423.0
2022-06-08 10:50:00,36.23,36.27,36.14,36.17,139055.0,33.3566,33.3935,33.2738,33.3014,139055.0
2022-06-08 11:00:00,36.17,36.21,36.13,36.2,136359.0,33.3014,33.3382,33.2646,33.329,136359.0
2022-06-08 11:10:00,36.2,36.24,36.18,36.2,192431.0,33.329,33.3658,33.3106,33.329,192431.0
2022-06-08 11:20:00,36.2,36.24,36.18,36.18,88096.0,33.329,33.3658,33.3106,33.3106,88096.0
2022-06-08 11:30:00,36.18,36.22,36.16,36.18,186115.0,33.3106,33.3474,33.2922,33.3106,186115.0
2022-06-08 11:40:00,36.19,36.23,36.17,36.2,127448.0,33.3198,33.3566,33.3014,33.329,127448.0
2022-06-08 11:50:00,36.2,36.23,36.18,36.2,105099.0,33.329,33.3566,33.3106,33.329,105099.0
2022-06-08 12:00:00,36.2,36.21,36.09,36.13,122163.0,33.329,33.3382,33.2277,33.2646,122163.0
2022-06-08 12:10:00,36.14,36.17,36.12,36.17,89083.0,33.2738,33.3014,33.2554,33.3014,89083.0
2022-06-08 12:20:00,36.16,36.17,36.06,36.13,110761.0,33.2922,33.3014,33.2001,33.2646,110761.0
2022-06-08 12:30:00,36.13,36.13,36.04,36.04,191148.0,33.2646,33.2646,33.1817,33.1817,191148.0
2022-06-08 12:40:00,36.04,36.05,35.97,36.0,173644.0,33.1817,33.1909,33.1173,33.1449,173644.0
2022-06-08 12:50:00,35.99,36.0,35.94,35.95,108253.0,33.1357,33.1449,33.0896,33.0988,108253.0
2022-06-08 13:00:00,35.95,35.96,35.89,35.95,134894.0,33.0988,33.1081,33.0436,33.0988,134894.0
2022-06-08 13:10:00,35.95,35.98,35.95,35.98,84943.0,33.0988,33.1265,33.0988,33.1265,84943.0
2022-06-08 13:20:00,35.97,36.0,35.96,35.98,84393.0,33.1173,33.1449,33.1081,33.1265,84393.0
2022-06-08 13:30:00,35.97,35.98,35.91,35.95,93278.0,33.1173,33.1265,33.062,33.0988,93278.0
2022-06-08 13:40:00,35.95,36.07,35.94,36.07,129483.0,33.0988,33.2093,33.0896,33.2093,129483.0
2022-06-08 13:50:00,36.07,36.09,36.04,36.05,119974.0,33.2093,33.2277,33.1817,33.1909,119974.0
2022-06-08 14:00:00,36.05,36.06,36.01,36.02,137555.0,33.1909,33.2001,33.1541,33.1633,137555.0
2022-06-08 14:10:00,36.02,36.05,35.99,36.05,107700.0,33.1633,33.1909,33.1357,33.1909,107700.0
2022-06-08 14:20:00,36.05,36.08,35.98,36.02,124223.0,33.1909,33.2185,33.1265,33.1633,124223.0
2022-06-08 14:30:00,36.02,36.05,35.99,36.04,119297.0,33.1633,33.1909,33.1357,33.1817,119297.0
2022-06-08 14:40:00,36.04,36.09,36.03,36.08,144024.0,33.1817,33.2277,33.1725,33.2185,144024.0
2022-06-08 14:50:00,36.07,36.08,36.02,36.04,151432.0,33.2093,33.2185,33.1633,33.1817,151432.0
2022-06-08 15:00:00,36.03,36.05,36.0,36.05,153108.0,33.1725,33.1909,33.1449,33.1909,153108.0
2022-06-08 15:10:00,36.04,36.09,36.03,36.07,137114.0,33.1817,33.2277,33.1725,33.2093,137114.0
2022-06-08 15:20:00,36.07,36.14,36.06,36.11,206712.0,33.2093,33.2738,33.2001,33.2462,206712.0
2022-06-08 15:30:00,36.12,36.14,36.08,36.14,299555.0,33.2554,33.2738,33.2185,33.2738,299555.0
2022-06-08 15:40:00,36.14,36.14,36.03,36.05,426979.0,33.2738,33.2738,33.1725,33.1909,426979.0
2022-06-08 15:50:00,36.04,36.06,35.99,36.04,1278722.0,33.1817,33.2001,33.1357,33.1817,1278722.0
2022-06-09 09:30:00,36.03,36.27,35.95,36.26,227106.0,33.1725,33.3935,33.0988,33.3843,227106.0
2022-06-09 09:40:00,36.26,36.37,36.23,36.33,289936.0,33.3843,33.4855,33.3566,33.4487,289936.0
2022-06-09 09:50:00,36.33,36.57,36.32,36.56,183901.0,33.4487,33.6697,33.4395,33.6605,183901.0
2022-06-09 10:00:00,36.55,36.57,36.38,36.39,202893.0,33.6513,33.6697,33.4947,33.5039,202893.0
2022-06-09 10:10:00,36.39,36.43,36.23,36.29,352368.0,33.5039,33.5408,33.3566,33.4119,352368.0
2022-06-09 10:20:00,36.29,36.31,36.21,36.3,154426.0,33.4119,33.4303,33.3382,33.4211,154426.0
2022-06-09 10:30:00,36.3,36.45,36.3,36.45,130062.0,33.4211,33.5592,33.4211,33.5592,130062.0
2022-06-09 10:40:00,36.45,36.46,36.33,36.36,137576.0,33.5592,33.5684,33.4487,33.4763,137576.0
2022-06-09 10:50:00,36.36,36.37,36.25,36.3,249729.0,33.4763,33.4855,33.3751,33.4211,249729.0
2022-06-09 11:00:00,36.3,36.38,36.3,36.35,120901.0,33.4211,33.4947,33.4211,33.4671,120901.0
2022-06-09 11:10:00,36.34,36.4,36.33,36.38,92803.0,33.4579,33.5132,33.4487,33.4947,92803.0
2022-06-09 11:20:00,36.38,36.39,36.23,36.27,113265.0,33.4947,33.5039,33.3566,33.3935,113265.0
2022-06-09 11:30:00,36.27,36.27,36.19,36.25,118096.0,33.3935,33.3935,33.3198,33.3751,118096.0
2022-06-09 11:40:00,36.26,36.33,36.25,36.27,141786.0,33.3843,33.4487,33.3751,33.3935,141786.0
2022-06-09 11:50:00,36.3,36.34,36.28,36.34,69248.0,33.4211,33.4579,33.4027,33.4579,69248.0
2022-06-09 12:00:00,36.34,36.36,36.32,36.36,114005.0,33.4579,33.4763,33.4395,33.4763,114005.0
2022-06-09 12:10:00,36.36,36.37,36.28,36.31,111399.0,33.4763,33.4855,33.4027,33.4303,111399.0
2022-06-09 12:20:00,36.32,36.38,36.31,36.37,127305.0,33.4395,33.4947,33.4303,33.4855,127305.0
2022-06-09 12:30:00,36.37,36.38,36.34,36.36,104048.0,33.4855,33.4947,33.4579,33.4763,104048.0
2022-06-09 12:40:00,36.36,36.38,36.34,36.34,72579.0,33.4763,33.4947,33.4579,33.4579,72579.0
2022-06-09 12:50:00,36.34,36.4,36.32,36.39,107034.0,33.4579,33.5132,33.4395,33.5039,107034.0
2022-06-09 13:00:00,36.4,36.45,36.39,36.4,77696.0,33.5132,33.5592,33.5039,33.5132,77696.0
2022-06-09 13:10:00,36.4,36.43,36.38,36.4,74210.0,33.5132,33.5408,33.4947,33.5132,74210.0
2022-06-09 13:20:00,36.39,36.4,36.31,36.32,54080.0,33.5039,33.5132,33.4303,33.4395,54080.0
2022-06-09 13:30:00,36.32,36.33,36.25,36.31,137609.0,33.4395,33.4487,33.3751,33.4303,137609.0
2022-06-09 13:40:00,36.31,36.34,36.3,36.32,167654.0,33.4303,33.4579,33.4211,33.4395,167654.0
2022-06-09 13:50:00,36.32,36.33,36.28,36.3,81279.0,33.4395,33.4487,33.4027,33.4211,81279.0
2022-06-09 14:00:00,36.3,36.32,36.23,36.25,122255.0,33.4211,33.4395,33.3566,33.3751,122255.0
2022-06-09 14:10:00,36.25,36.26,36.19,36.2,110667.0,33.3751,33.3843,33.3198,33.329,110667.0
2022-06-09 14:20:00,36.19,36.22,36.14,36.16,213399.0,33.3198,33.3474,33.2738,33.2922,213399.0
2022-06-09 14:30:00,36.16,36.2,36.15,36.17,148626.0,33.2922,33.329,33.283,33.3014,148626.0
2022-06-09 14:40:00,36.17,36.17,36.09,36.09,128794.0,33.3014,33.3014,33.2277,33.2277,128794.0
2022-06-09 14:50:00,36.09,36.13,36.08,36.09,166547.0,33.2277,33.2646,33.2185,33.2277,166547.0
2022-06-09 15:00:00,36.09,36.11,36.02,36.04,123172.0,33.2277,33.2462,33.1633,33.1817,123172.0
2022-06-09 15:10:00,36.04,36.05,35.99,36.02,249279.0,33.1817,33.1909,33.1357,33.1633,249279.0
2022-06-09 15:20:00,36.02,36.03,35.94,35.97,215198.0,33.1633,33.1725,33.0896,33.1173,215198.0
2022-06-09 15:30:00,35.97,36.0,35.93,35.93,422421.0,33.1173,33.1449,33.0804,33.0804,422421.0
2022-06-09 15:40:00,35.94,35.94,35.81,35.84,408085.0,33.0896,33.0896,32.9699,32.9976,408085.0
2022-06-09 15:50:00,35.84,35.86,35.69,35.7,1145942.0,32.9976,33.016,32.8595,32.8687,1145942.0
2022-06-10 09:30:00,35.4,35.45,35.2,35.22,234348.0,32.5925,32.6385,32.4083,32.4267,234348.0
2022-06-10 09:40:00,35.22,35.58,35.22,35.57,200656.0,32.4267,32.7582,32.4267,32.749,200656.0
2022-06-10 09:50:00,35.58,35.58,35.47,35.55,155540.0,32.7582,32.7582,32.6569,32.7306,155540.0
2022-06-10 10:00:00,35.54,35.58,35.48,35.58,124066.0,32.7214,32.7582,32.6661,32.7582,124066.0
2022-06-10 10:10:00,35.58,35.65,35.47,35.51,184188.0,32.7582,32.8226,32.6569,32.6937,184188.0
2022-06-10 10:20:00,35.52,35.61,35.49,35.58,150488.0,32.7029,32.7858,32.6753,32.7582,150488.0
2022-06-10 10:30:00,35.58,35.78,35.58,35.72,191359.0,32.7582,32.9423,32.7582,32.8871,191359.0
2022-06-10 10:40:00,35.72,35.78,35.7,35.76,130549.0,32.8871,32.9423,32.8687,32.9239,130549.0
2022-06-10 10:50:00,35.76,35.8,35.74,35.75,99945.0,32.9239,32.9607,32.9055,32.9147,99945.0
2022-06-10 11:00:00,35.74,35.78,35.63,35.71,125675.0,32.9055,32.9423,32.8042,32.8779,125675.0
2022-06-10 11:10:00,35.7,35.73,35.62,35.64,178094.0,32.8687,32.8963,32.795,32.8134,178094.0
2022-06-10 11:20:00,35.63,35.64,35.52,35.54,123801.0,32.8042,32.8134,32.7029,32.7214,123801.0
2022-06-10 11:30:00,35.54,35.57,35.51,35.52,92161.0,32.7214,32.749,32.6937,32.7029,92161.0
2022-06-10 11:40:00,35.52,35.52,35.46,35.49,81670.0,32.7029,32.7029,32.6477,32.6753,81670.0
2022-06-10 11:50:00,35.48,35.54,35.47,35.54,183247.0,32.6661,32.7214,32.6569,32.7214,183247.0
2022-06-10 12:00:00,35.54,35.58,35.53,35.58,111293.0,32.7214,32.7582,32.7122,32.7582,111293.0
2022-06-10 12:10:00,35.58,35.58,35.43,35.45,91905.0,32.7582,32.7582,32.6201,32.6385,91905.0
2022-06-10 12:20:00,35.45,35.51,35.44,35.51,130813.0,32.6385,32.6937,32.6293,32.6937,130813.0
2022-06-10 12:30:00,35.51,35.56,35.5,35.55,149867.0,32.6937,32.7398,32.6845,32.7306,149867.0
2022-06-10 12:40:00,35.54,35.58,35.49,35.55,96448.0,32.7214,32.7582,32.6753,32.7306,96448.0
2022-06-10 12:50:00,35.55,35.58,35.53,35.58,119599.0,32.7306,32.7582,32.7122,32.7582,119599.0
2022-06-10 13:00:00,35.58,35.6,35.55,35.58,133587.0,32.7582,32.7766,32.7306,32.7582,133587.0
2022-06-10 13:10:00,35.58,35.58,35.5,35.57,119785.0,32.7582,32.7582,32.6845,32.749,119785.0
2022-06-10 13:20:00,35.57,35.64,35.56,35.63,105275.0,32.749,32.8134,32.7398,32.8042,105275.0
2022-06-10 13:30:00,35.64,35.68,35.6,35.66,186370.0,32.8134,32.8503,32.7766,32.8318,186370.0
2022-06-10 13:40:00,35.65,35.7,35.63,35.68,173672.0,32.8226,32.8687,32.8042,32.8503,173672.0
2022-06-10 13:50:00,35.68,35.7,35.58,35.61,138606.0,32.8503,32.8687,32.7582,32.7858,138606.0
2022-06-10 14:00:00,35.61,35.61,35.56,35.59,95900.0,32.7858,32.7858,32.7398,32.7674,95900.0
2022-06-10 14:10:00,35.59,35.61,35.55,35.59,91436.0,32.7674,32.7858,32.7306,32.7674,91436.0
2022-06-10 14:20:00,35.59,35.66,35.58,35.59,128711.0,32.7674,32.8318,32.7582,32.7674,128711.0
2022-06-10 14:30:00,35.59,35.62,35.53,35.53,89984.0,32.7674,32.795,32.7122,32.7122,89984.0
2022-06-10 14:40:00,35.54,35.57,35.5,35.56,106694.0,32.7214,32.749,32.6845,32.7398,106694.0
2022-06-10 14:50:00,35.57,35.6,35.53,35.59,90924.0,32.749,32.7766,32.7122,32.7674,90924.0
2022-06-10 15:00:00,35.59,35.61,35.48,35.48,99331.0,32.7674,32.7858,32.6661,32.6661,99331.0
2022-06-10 15:10:00,35.48,35.62,35.48,35.62,120805.0,32.6661,32.795,32.6661,32.795,120805.0
2022-06-10 15:20:00,35.62,35.66,35.53,35.64,177220.0,32.795,32.8318,32.7122,32.8134,177220.0
2022-06-10 15:30:00,35.64,35.67,35.58,35.66,193754.0,32.8134,32.8411,32.7582,32.8318,193754.0
2022-06-10 15:40:00,35.66,35.68,35.56,35.59,368739.0,32.8318,32.8503,32.7398,32.7674,368739.0
2022-06-10 15:50:00,35.59,35.64,35.47,35.49,1341848.0,32.7674,32.8134,32.6569,32.6753,1341848.0
2022-06-13 09:30:00,35.09,35.39,35.06,35.16,317678.0,32.3071,32.5833,32.2794,32.3715,317678.0
2022-06-13 09:40:00,35.16,35.31,35.16,35.21,266449.0,32.3715,32.5096,32.3715,32.4175,266449.0
2022-06-13 09:50:00,35.22,35.29,35.1,35.1,219711.0,32.4267,32.4912,32.3163,32.3163,219711.0
2022-06-13 10:00:00,35.1,35.16,34.98,35.11,204132.0,32.3163,32.3715,32.2058,32.3255,204132.0
2022-06-13 10:10:00,35.11,35.14,35.07,35.11,193197.0,32.3255,32.3531,32.2886,32.3255,193197.0
2022-06-13 10:20:00,35.09,35.15,35.05,35.15,202130.0,32.3071,32.3623,32.2702,32.3623,202130.0
2022-06-13 10:30:00,35.14,35.28,35.14,35.26,211082.0,32.3531,32.482,32.3531,32.4636,211082.0
2022-06-13 10:40:00,35.25,35.25,35.08,35.13,210643.0,32.4544,32.4544,32.2978,32.3439,210643.0
2022-06-13 10:50:00,35.13,35.18,35.1,35.12,157308.0,32.3439,32.3899,32.3163,32.3347,157308.0
2022-06-13 11:00:00,35.12,35.17,35.08,35.1,132660.0,32.3347,32.3807,32.2978,32.3163,132660.0
2022-06-13 11:10:00,35.1,35.21,35.07,35.2,147764.0,32.3163,32.4175,32.2886,32.4083,147764.0
2022-06-13 11:20:00,35.2,35.24,35.15,35.18,232346.0,32.4083,32.4452,32.3623,32.3899,232346.0
2022-06-13 11:30:00,35.18,35.25,35.09,35.24,174902.0,32.3899,32.4544,32.3071,32.4452,174902.0
2022-06-13 11:40:00,35.24,35.29,35.21,35.22,210039.0,32.4452,32.4912,32.4175,32.4267,210039.0
2022-06-13 11:50:00,35.22,35.25,35.16,35.2,118701.0,32.4267,32.4544,32.3715,32.4083,118701.0
2022-06-13 12:00:00,35.2,35.23,35.16,35.2,153977.0,32.4083,32.4359,32.3715,32.4083,153977.0
2022-06-13 12:10:00,35.19,35.26,35.17,35.22,122820.0,32.3991,32.4636,32.3807,32.4267,122820.0
2022-06-13 12:20:00,35.22,35.27,35.2,35.21,117836.0,32.4267,32.4728,32.4083,32.4175,117836.0
2022-06-13 12:30:00,35.21,35.27,35.13,35.26,161725.0,32.4175,32.4728,32.3439,32.4636,161725.0
2022-06-13 12:40:00,35.26,35.27,35.18,35.22,100091.0,32.4636,32.4728,32.3899,32.4267,100091.0
2022-06-13 12:50:00,35.22,35.22,34.99,35.02,127796.0,32.4267,32.4267,32.215,32.2426,127796.0
2022-06-13 13:00:00,35.02,35.05,34.98,35.0,132510.0,32.2426,32.2702,32.2058,32.2242,132510.0
2022-06-13 13:10:00,35.0,35.0,34.96,34.98,96011.0,32.2242,32.2242,32.1874,32.2058,96011.0
2022-06-13 13:20:00,34.98,34.99,34.91,34.93,105754.0,32.2058,32.215,32.1413,32.1597,105754.0
2022-06-13 13:30:00,34.93,34.96,34.9,34.93,275670.0,32.1597,32.1874,32.1321,32.1597,275670.0
2022-06-13 13:40:00,34.94,35.07,34.93,35.06,90901.0,32.1689,32.2886,32.1597,32.2794,90901.0
2022-06-13 13:50:00,35.07,35.09,34.99,35.04,104960.0,32.2886,32.3071,32.215,32.261,104960.0
2022-06-13 14:00:00,35.04,35.04,34.95,34.95,106759.0,32.261,32.261,32.1782,32.1782,106759.0
2022-06-13 14:10:00,34.95,34.97,34.91,34.94,121214.0,32.1782,32.1966,32.1413,32.1689,121214.0
2022-06-13 14:20:00,34.94,35.0,34.93,34.97,121881.0,32.1689,32.2242,32.1597,32.1966,121881.0
2022-06-13 14:30:00,34.98,35.07,34.92,35.04,124857.0,32.2058,32.2886,32.1505,32.261,124857.0
2022-06-13 14:40:00,35.04,35.16,35.04,35.1,225952.0,32.261,32.3715,32.261,32.3163,225952.0
2022-06-13 14:50:00,35.1,35.11,34.98,34.98,128112.0,32.3163,32.3255,32.2058,32.2058,128112.0
2022-06-13 15:00:00,34.98,35.0,34.92,34.94,145771.0,32.2058,32.2242,32.1505,32.1689,145771.0
2022-06-13 15:10:00,34.94,35.1,34.87,34.95,291375.0,32.1689,32.3163,32.1045,32.1782,291375.0
2022-06-13 15:20:00,34.95,34.97,34.83,34.84,161701.0,32.1782,32.1966,32.0677,32.0769,161701.0
2022-06-13 15:30:00,34.84,34.88,34.74,34.74,309373.0,32.0769,32.1137,31.9848,31.9848,309373.0
2022-06-13 15:40:00,34.74,34.76,34.66,34.7,360821.0,31.9848,32.0032,31.9112,31.948,360821.0
2022-06-13 15:50:00,34.71,34.76,34.61,34.7,1199312.0,31.9572,32.0032,31.8651,31.948,1199312.0
2022-06-14 09:30:00,34.75,34.89,34.69,34.84,243663.0,31.994,32.1229,31.9388,32.0769,243663.0
2022-06-14 09:40:00,34.84,34.91,34.76,34.76,175255.0,32.0769,32.1413,32.0032,32.0032,175255.0
2022-06-14 09:50:00,34.77,34.89,34.76,34.84,269524.0,32.0124,32.1229,32.0032,32.0769,269524.0
2022-06-14 10:00:00,34.85,35.01,34.82,34.91,280228.0,32.0861,32.2334,32.0585,32.1413,280228.0
2022-06-14 10:10:00,34.92,34.92,34.81,34.89,168089.0,32.1505,32.1505,32.0493,32.1229,168089.0
2022-06-14 10:20:00,34.88,34.88,34.75,34.77,307165.0,32.1137,32.1137,31.994,32.0124,307165.0
2022-06-14 10:30:00,34.77,34.77,34.54,34.6,205516.0,32.0124,32.0124,31.8007,31.8559,205516.0
2022-06-14 10:40:00,34.6,34.63,34.42,34.63,199723.0,31.8559,31.8835,31.6902,31.8835,199723.0
2022-06-14 10:50:00,34.63,34.68,34.56,34.66,106827.0,31.8835,31.9296,31.8191,31.9112,106827.0
2022-06-14 11:00:00,34.66,34.7,34.53,34.54,146458.0,31.9112,31.948,31.7915,31.8007,146458.0
2022-06-14 11:10:00,34.54,34.55,34.39,34.44,141200.0,31.8007,31.8099,31.6626,31.7086,141200.0
2022-06-14 11:20:00,34.43,34.51,34.37,34.43,127758.0,31.6994,31.7731,31.6442,31.6994,127758.0
2022-06-14 11:30:00,34.44,34.5,34.4,34.48,108475.0,31.7086,31.7638,31.6718,31.7454,108475.0
2022-06-14 11:40:00,34.49,34.53,34.39,34.41,108190.0,31.7546,31.7915,31.6626,31.681,108190.0
2022-06-14 11:50:00,34.41,34.45,34.32,34.42,265190.0,31.681,31.7178,31.5981,31.6902,265190.0
2022-06-14 12:00:00,34.41,34.42,34.33,34.39,93170.0,31.681,31.6902,31.6073,31.6626,93170.0
2022-06-14 12:10:00,34.39,34.41,34.33,34.38,101760.0,31.6626,31.681,31.6073,31.6534,101760.0
2022-06-14 12:20:00,34.38,34.42,34.21,34.25,122841.0,31.6534,31.6902,31.4968,31.5337,122841.0
2022-06-14 12:30:00,34.25,34.26,34.17,34.2,93629.0,31.5337,31.5429,31.46,31.4876,93629.0
2022-06-14 12:40:00,34.2,34.24,34.18,34.21,64990.0,31.4876,31.5245,31.4692,31.4968,64990.0
2022-06-14 12:50:00,34.21,34.34,34.19,34.33,93334.0,31.4968,31.6165,31.4784,31.6073,93334.0
2022-06-14 13:00:00,34.33,34.39,34.29,34.38,98853.0,31.6073,31.6626,31.5705,31.6534,98853.0
2022-06-14 13:10:00,34.39,34.44,34.35,34.42,74402.0,31.6626,31.7086,31.6257,31.6902,74402.0
2022-06-14 13:20:00,34.43,34.46,34.36,34.36,99709.0,31.6994,31.727,31.6349,31.6349,99709.0
2022-06-14 13:30:00,34.36,34.39,34.3,34.31,84949.0,31.6349,31.6626,31.5797,31.5889,84949.0
2022-06-14 13:40:00,34.3,34.3,34.23,34.26,148688.0,31.5797,31.5797,31.5153,31.5429,148688.0
2022-06-14 13:50:00,34.26,34.32,34.23,34.3,140877.0,31.5429,31.5981,31.5153,31.5797,140877.0
2022-06-14 14:00:00,34.3,34.36,34.29,34.36,126128.0,31.5797,31.6349,31.5705,31.6349,126128.0
2022-06-14 14:10:00,34.36,34.36,34.28,34.33,88823.0,31.6349,31.6349,31.5613,31.6073,88823.0
2022-06-14 14:20:00,34.32,34.34,34.28,34.33,83095.0,31.5981,31.6165,31.5613,31.6073,83095.0
2022-06-14 14:30:00,34.33,34.35,34.26,34.34,88791.0,31.6073,31.6257,31.5429,31.6165,88791.0
2022-06-14 14:40:00,34.33,34.34,34.25,34.27,103073.0,31.6073,31.6165,31.5337,31.5521,103073.0
2022-06-14 14:50:00,34.27,34.31,34.25,34.27,118381.0,31.5521,31.5889,31.5337,31.5521,118381.0
2022-06-14 15:00:00,34.26,34.29,34.21,34.27,106423.0,31.5429,31.5705,31.4968,31.5521,106423.0
2022-06-14 15:10:00,34.27,34.29,34.16,34.18,189888.0,31.5521,31.5705,31.4508,31.4692,189888.0
2022-06-14 15:20:00,34.18,34.29,34.17,34.29,168653.0,31.4692,31.5705,31.46,31.5705,168653.0
2022-06-14 15:30:00,34.29,34.42,34.28,34.4,277564.0,31.5705,31.6902,31.5613,31.6718,277564.0
2022-06-14 15:40:00,34.4,34.52,34.35,34.52,523210.0,31.6718,31.7823,31.6257,31.7823,523210.0
2022-06-14 15:50:00,34.52,34.54,34.35,34.42,1055633.0,31.7823,31.8007,31.6257,31.6902,1055633.0
2022-06-15 09:30:00,34.66,34.72,34.47,34.69,276763.0,31.9112,31.9664,31.7362,31.9388,276763.0
2022-06-15 09:40:00,34.69,34.76,34.57,34.66,157859.0,31.9388,32.0032,31.8283,31.9112,157859.0
2022-06-15 09:50:00,34.66,34.75,34.6,34.71,102874.0,31.9112,31.994,31.8559,31.9572,102874.0
2022-06-15 10:00:00,34.7,34.74,34.67,34.7,148436.0,31.948,31.9848,31.9204,31.948,148436.0
2022-06-15 10:10:00,34.69,34.79,34.67,34.73,123944.0,31.9388,32.0308,31.9204,31.9756,123944.0
2022-06-15 10:20:00,34.73,34.76,34.66,34.68,122448.0,31.9756,32.0032,31.9112,31.9296,122448.0
2022-06-15 10:30:00,34.69,34.73,34.6,34.67,149715.0,31.9388,31.9756,31.8559,31.9204,149715.0
2022-06-15 10:40:00,34.67,34.68,34.61,34.66,163414.0,31.9204,31.9296,31.8651,31.9112,163414.0
2022-06-15 10:50:00,34.66,34.7,34.58,34.67,144281.0,31.9112,31.948,31.8375,31.9204,144281.0
2022-06-15 11:00:00,34.66,34.67,34.6,34.63,149331.0,31.9112,31.9204,31.8559,31.8835,149331.0
2022-06-15 11:10:00,34.62,34.63,34.54,34.55,145928.0,31.8743,31.8835,31.8007,31.8099,145928.0
2022-06-15 11:20:00,34.55,34.63,34.55,34.59,131124.0,31.8099,31.8835,31.8099,31.8467,131124.0
2022-06-15 11:30:00,34.59,34.6,34.54,34.58,144104.0,31.8467,31.8559,31.8007,31.8375,144104.0
2022-06-15 11:40:00,34.58,34.6,34.53,34.54,132958.0,31.8375,31.8559,31.7915,31.8007,132958.0
2022-06-15 11:50:00,34.54,34.64,34.52,34.64,127056.0,31.8007,31.8927,31.7823,31.8927,127056.0
2022-06-15 12:00:00,34.63,34.64,34.58,34.62,136034.0,31.8835,31.8927,31.8375,31.8743,136034.0
2022-06-15 12:10:00,34.61,34.72,34.61,34.72,114466.0,31.8651,31.9664,31.8651,31.9664,114466.0
2022-06-15 12:20:00,34.72,34.74,34.68,34.71,92197.0,31.9664,31.9848,31.9296,31.9572,92197.0
2022-06-15 12:30:00,34.72,34.77,34.71,34.76,144133.0,31.9664,32.0124,31.9572,32.0032,144133.0
2022-06-15 12:40:00,34.77,34.77,34.67,34.7,103359.0,32.0124,32.0124,31.9204,31.948,103359.0
2022-06-15 12:50:00,34.7,34.72,34.63,34.65,157699.0,31.948,31.9664,31.8835,31.9019,157699.0
2022-06-15 13:00:00,34.65,34.7,34.64,34.66,131698.0,31.9019,31.948,31.8927,31.9112,131698.0
2022-06-15 13:10:00,34.66,34.7,34.62,34.66,143018.0,31.9112,31.948,31.8743,31.9112,143018.0
2022-06-15 13:20:00,34.66,34.74,34.66,34.73,124138.0,31.9112,31.9848,31.9112,31.9756,124138.0
2022-06-15 13:30:00,34.74,34.75,34.67,34.73,120442.0,31.9848,31.994,31.9204,31.9756,120442.0
2022-06-15 13:40:00,34.73,34.74,34.7,34.73,201371.0,31.9756,31.9848,31.948,31.9756,201371.0
2022-06-15 13:50:00,34.72,34.83,34.66,34.79,187087.0,31.9664,32.0677,31.9112,32.0308,187087.0
2022-06-15 14:00:00,34.79,34.94,34.51,34.69,293517.0,32.0308,32.1689,31.7731,31.9388,293517.0
2022-06-15 14:10:00,34.69,34.75,34.59,34.68,183162.0,31.9388,31.994,31.8467,31.9296,183162.0
2022-06-15 14:20:00,34.69,34.72,34.56,34.58,259851.0,31.9388,31.9664,31.8191,31.8375,259851.0
2022-06-15 14:30:00,34.58,34.83,34.44,34.75,434290.0,31.8375,32.0677,31.7086,31.994,434290.0
2022-06-15 14:40:00,34.75,35.07,34.71,34.87,376147.0,31.994,32.2886,31.9572,32.1045,376147.0
2022-06-15 14:50:00,34.88,34.93,34.72,34.77,294043.0,32.1137,32.1597,31.9664,32.0124,294043.0
2022-06-15 15:00:00,34.77,34.88,34.74,34.87,186611.0,32.0124,32.1137,31.9848,32.1045,186611.0
2022-06-15 15:10:00,34.87,34.89,34.75,34.84,316603.0,32.1045,32.1229,31.994,32.0769,316603.0
2022-06-15 15:20:00,34.85,35.03,34.84,35.01,388192.0,32.0861,32.2518,32.0769,32.2334,388192.0
2022-06-15 15:30:00,35.0,35.1,34.94,34.95,680515.0,32.2242,32.3163,32.1689,32.1782,680515.0
2022-06-15 15:40:00,34.95,34.95,34.83,34.94,543896.0,32.1782,32.1782,32.0677,32.1689,543896.0
2022-06-15 15:50:00,34.93,34.94,34.79,34.85,1361003.0,32.1597,32.1689,32.0308,32.0861,1361003.0
2022-06-16 09:30:00,34.58,34.65,34.42,34.48,567074.0,31.8375,31.9019,31.6902,31.7454,567074.0
2022-06-16 09:40:00,34.47,34.67,34.38,34.66,406838.0,31.7362,31.9204,31.6534,31.9112,406838.0
2022-06-16 09:50:00,34.66,34.87,34.63,34.82,458553.0,31.9112,32.1045,31.8835,32.0585,458553.0
2022-06-16 10:00:00,34.82,34.9,34.7,34.75,616098.0,32.0585,32.1321,31.948,31.994,616098.0
2022-06-16 10:10:00,34.74,34.76,34.66,34.68,320395.0,31.9848,32.0032,31.9112,31.9296,320395.0
2022-06-16 10:20:00,34.68,34.76,34.67,34.74,286239.0,31.9296,32.0032,31.9204,31.9848,286239.0
2022-06-16 10:30:00,34.74,34.77,34.7,34.73,461996.0,31.9848,32.0124,31.948,31.9756,461996.0
2022-06-16 10:40:00,34.73,34.74,34.63,34.63,204220.0,31.9756,31.9848,31.8835,31.8835,204220.0
2022-06-16 10:50:00,34.63,34.63,34.48,34.48,242479.0,31.8835,31.8835,31.7454,31.7454,242479.0
2022-06-16 11:00:00,34.48,34.52,34.39,34.4,507878.0,31.7454,31.7823,31.6626,31.6718,507878.0
2022-06-16 11:10:00,34.4,34.62,34.38,34.55,303900.0,31.6718,31.8743,31.6534,31.8099,303900.0
2022-06-16 11:20:00,34.55,34.68,34.53,34.66,198195.0,31.8099,31.9296,31.7915,31.9112,198195.0
2022-06-16 11:30:00,34.66,34.71,34.61,34.65,201890.0,31.9112,31.9572,31.8651,31.9019,201890.0
2022-06-16 11:40:00,34.65,34.65,34.51,34.55,275836.0,31.9019,31.9019,31.7731,31.8099,275836.0
2022-06-16 11:50:00,34.55,34.56,34.45,34.56,277418.0,31.8099,31.8191,31.7178,31.8191,277418.0
2022-06-16 12:00:00,34.57,34.61,34.55,34.57,327386.0,31.8283,31.8651,31.8099,31.8283,327386.0
2022-06-16 12:10:00,34.57,34.61,34.56,34.58,220074.0,31.8283,31.8651,31.8191,31.8375,220074.0
2022-06-16 12:20:00,34.58,34.7,34.56,34.7,275874.0,31.8375,31.948,31.8191,31.948,275874.0
2022-06-16 12:30:00,34.69,34.7,34.64,34.68,176167.0,31.9388,31.948,31.8927,31.9296,176167.0
2022-06-16 12:40:00,34.69,34.75,34.67,34.7,205680.0,31.9388,31.994,31.9204,31.948,205680.0
2022-06-16 12:50:00,34.7,34.7,34.52,34.55,364594.0,31.948,31.948,31.7823,31.8099,364594.0
2022-06-16 13:00:00,34.55,34.61,34.49,34.58,212696.0,31.8099,31.8651,31.7546,31.8375,212696.0
2022-06-16 13:10:00,34.59,34.59,34.52,34.52,138740.0,31.8467,31.8467,31.7823,31.7823,138740.0
2022-06-16 13:20:00,34.52,34.67,34.5,34.63,376786.0,31.7823,31.9204,31.7638,31.8835,376786.0
2022-06-16 13:30:00,34.63,34.71,34.59,34.69,253261.0,31.8835,31.9572,31.8467,31.9388,253261.0
2022-06-16 13:40:00,34.7,34.73,34.62,34.65,225629.0,31.948,31.9756,31.8743,31.9019,225629.0
2022-06-16 13:50:00,34.66,34.68,34.51,34.52,331725.0,31.9112,31.9296,31.7731,31.7823,331725.0
2022-06-16 14:00:00,34.52,34.57,34.45,34.48,215796.0,31.7823,31.8283,31.7178,31.7454,215796.0
2022-06-16 14:10:00,34.49,34.51,34.46,34.49,349861.0,31.7546,31.7731,31.727,31.7546,349861.0
2022-06-16 14:20:00,34.48,34.5,34.37,34.38,286757.0,31.7454,31.7638,31.6442,31.6534,286757.0
2022-06-16 14:30:00,34.38,34.38,34.33,34.36,255853.0,31.6534,31.6534,31.6073,31.6349,255853.0
2022-06-16 14:40:00,34.36,34.44,34.35,34.37,261425.0,31.6349,31.7086,31.6257,31.6442,261425.0
2022-06-16 14:50:00,34.37,34.44,34.36,34.44,207112.0,31.6442,31.7086,31.6349,31.7086,207112.0
2022-06-16 15:00:00,34.44,34.61,34.42,34.61,332863.0,31.7086,31.8651,31.6902,31.8651,332863.0
2022-06-16 15:10:00,34.61,34.68,34.55,34.59,649301.0,31.8651,31.9296,31.8099,31.8467,649301.0
2022-06-16 15:20:00,34.6,34.63,34.55,34.55,387695.0,31.8559,31.8835,31.8099,31.8099,387695.0
2022-06-16 15:30:00,34.55,34.57,34.46,34.52,447301.0,31.8099,31.8283,31.727,31.7823,447301.0
2022-06-16 15:40:00,34.52,34.62,34.44,34.45,637868.0,31.7823,31.8743,31.7086,31.7178,637868.0
2022-06-16 15:50:00,34.45,34.46,34.32,34.44,1747722.0,31.7178,31.727,31.5981,31.7086,1747722.0
2022-06-17 09:30:00,34.63,34.91,34.45,34.85,1570708.0,31.8835,32.1413,31.7178,32.0861,1570708.0
2022-06-17 09:40:00,34.85,34.9,34.63,34.65,431624.0,32.0861,32.1321,31.8835,31.9019,431624.0
2022-06-17 09:50:00,34.65,34.73,34.56,34.57,288597.0,31.9019,31.9756,31.8191,31.8283,288597.0
2022-06-17 10:00:00,34.57,34.57,34.08,34.08,365005.0,31.8283,31.8283,31.3772,31.3772,365005.0
2022-06-17 10:10:00,34.09,34.18,34.03,34.12,401814.0,31.3864,31.4692,31.3311,31.414,401814.0
2022-06-17 10:20:00,34.11,34.12,34.01,34.05,598575.0,31.4048,31.414,31.3127,31.3495,598575.0
2022-06-17 10:30:00,34.05,34.15,34.01,34.15,482724.0,31.3495,31.4416,31.3127,31.4416,482724.0
2022-06-17 10:40:00,34.15,34.26,34.11,34.14,387715.0,31.4416,31.5429,31.4048,31.4324,387715.0
2022-06-17 10:50:00,34.14,34.22,34.04,34.06,514930.0,31.4324,31.506,31.3403,31.3587,514930.0
2022-06-17 11:00:00,34.07,34.32,34.05,34.27,323970.0,31.3679,31.5981,31.3495,31.5521,323970.0
2022-06-17 11:10:00,34.27,34.29,34.13,34.22,306723.0,31.5521,31.5705,31.4232,31.506,306723.0
2022-06-17 11:20:00,34.22,34.23,34.1,34.2,308651.0,31.506,31.5153,31.3956,31.4876,308651.0
2022-06-17 11:30:00,34.2,34.3,34.1,34.14,481939.0,31.4876,31.5797,31.3956,31.4324,481939.0
2022-06-17 11:40:00,34.14,34.14,33.97,34.01,519600.0,31.4324,31.4324,31.2759,31.3127,519600.0
2022-06-17 11:50:00,34.02,34.05,33.92,34.03,633553.0,31.3219,31.3495,31.2298,31.3311,633553.0
2022-06-17 12:00:00,34.02,34.07,33.98,34.01,405539.0,31.3219,31.3679,31.2851,31.3127,405539.0
2022-06-17 12:10:00,34.01,34.1,33.97,34.02,332556.0,31.3127,31.3956,31.2759,31.3219,332556.0
2022-06-17 12:20:00,34.02,34.25,34.01,34.25,351432.0,31.3219,31.5337,31.3127,31.5337,351432.0
2022-06-17 12:30:00,34.25,34.29,34.17,34.27,451122.0,31.5337,31.5705,31.46,31.5521,451122.0
2022-06-17 12:40:00,34.27,34.33,34.16,34.16,331005.0,31.5521,31.6073,31.4508,31.4508,331005.0
2022-06-17 12:50:00,34.16,34.17,34.04,34.11,351479.0,31.4508,31.46,31.3403,31.4048,351479.0
2022-06-17 13:00:00,34.11,34.4,34.1,34.35,348766.0,31.4048,31.6718,31.3956,31.6257,348766.0
2022-06-17 13:10:00,34.35,34.43,34.31,34.32,295914.0,31.6257,31.6994,31.5889,31.5981,295914.0
2022-06-17 13:20:00,34.32,34.32,34.23,34.25,309399.0,31.5981,31.5981,31.5153,31.5337,309399.0
2022-06-17 13:30:00,34.25,34.26,34.19,34.2,348712.0,31.5337,31.5429,31.4784,31.4876,348712.0
2022-06-17 13:40:00,34.2,34.29,34.13,34.18,468148.0,31.4876,31.5705,31.4232,31.4692,468148.0
2022-06-17 13:50:00,34.18,34.44,34.17,34.44,525782.0,31.4692,31.7086,31.46,31.7086,525782.0
2022-06-17 14:00:00,34.44,34.53,34.43,34.5,372521.0,31.7086,31.7915,31.6994,31.7638,372521.0
2022-06-17 14:10:00,34.5,34.56,34.45,34.52,352292.0,31.7638,31.8191,31.7178,31.7823,352292.0
2022-06-17 14:20:00,34.52,34.55,34.49,34.5,329047.0,31.7823,31.8099,31.7546,31.7638,329047.0
2022-06-17 14:30:00,34.5,34.57,34.46,34.57,381322.0,31.7638,31.8283,31.727,31.8283,381322.0
2022-06-17 14:40:00,34.57,34.62,34.51,34.55,453560.0,31.8283,31.8743,31.7731,31.8099,453560.0
2022-06-17 14:50:00,34.55,34.58,34.5,34.54,444309.0,31.8099,31.8375,31.7638,31.8007,444309.0
2022-06-17 15:00:00,34.54,34.54,34.45,34.45,513123.0,31.8007,31.8007,31.7178,31.7178,513123.0
2022-06-17 15:10:00,34.45,34.48,34.37,34.45,711289.0,31.7178,31.7454,31.6442,31.7178,711289.0
2022-06-17 15:20:00,34.45,34.56,34.45,34.54,609726.0,31.7178,31.8191,31.7178,31.8007,609726.0
2022-06-17 15:30:00,34.54,34.57,34.4,34.47,933631.0,31.8007,31.8283,31.6718,31.7362,933631.0
2022-06-17 15:40:00,34.46,34.47,34.37,34.41,1072870.0,31.727,31.7362,31.6442,31.681,1072870.0
2022-06-17 15:50:00,34.4,34.62,33.35,34.32,6966591.0,31.6718,31.8743,30.705,31.5981,6966591.0
2022-06-21 09:30:00,34.1,34.56,34.1,34.53,812359.0,31.3956,31.8191,31.3956,31.7915,812359.0
2022-06-21 09:40:00,34.54,34.71,34.44,34.66,434973.0,31.8007,31.9572,31.7086,31.9112,434973.0
2022-06-21 09:50:00,34.66,34.68,34.48,34.65,459941.0,31.9112,31.9296,31.7454,31.9019,459941.0
2022-06-21 10:00:00,34.64,34.65,34.51,34.61,486734.0,31.8927,31.9019,31.7731,31.8651,486734.0
2022-06-21 10:10:00,34.62,34.69,34.57,34.65,345355.0,31.8743,31.9388,31.8283,31.9019,345355.0
2022-06-21 10:20:00,34.64,34.76,34.63,34.73,228588.0,31.8927,32.0032,31.8835,31.9756,228588.0
2022-06-21 10:30:00,34.73,34.87,34.73,34.86,379658.0,31.9756,32.1045,31.9756,32.0953,379658.0
2022-06-21 10:40:00,34.86,34.89,34.78,34.82,312239.0,32.0953,32.1229,32.0216,32.0585,312239.0
2022-06-21 10:50:00,34.82,34.96,34.81,34.94,154230.0,32.0585,32.1874,32.0493,32.1689,154230.0
2022-06-21 11:00:00,34.94,35.02,34.92,34.98,276151.0,32.1689,32.2426,32.1505,32.2058,276151.0
2022-06-21 11:10:00,34.98,35.02,34.96,34.98,167103.0,32.2058,32.2426,32.1874,32.2058,167103.0
2022-06-21 11:20:00,34.98,35.11,34.97,35.06,164226.0,32.2058,32.3255,32.1966,32.2794,164226.0
2022-06-21 11:30:00,35.07,35.12,35.05,35.09,265808.0,32.2886,32.3347,32.2702,32.3071,265808.0
2022-06-21 11:40:00,35.09,35.14,35.07,35.12,142054.0,32.3071,32.3531,32.2886,32.3347,142054.0
2022-06-21 11:50:00,35.13,35.16,35.08,35.11,186716.0,32.3439,32.3715,32.2978,32.3255,186716.0
2022-06-21 12:00:00,35.11,35.2,35.09,35.17,167538.0,32.3255,32.4083,32.3071,32.3807,167538.0
2022-06-21 12:10:00,35.18,35.2,35.1,35.18,169996.0,32.3899,32.4083,32.3163,32.3899,169996.0
2022-06-21 12:20:00,35.17,35.27,35.16,35.23,166090.0,32.3807,32.4728,32.3715,32.4359,166090.0
2022-06-21 12:30:00,35.23,35.23,35.05,35.07,148068.0,32.4359,32.4359,32.2702,32.2886,148068.0
2022-06-21 12:40:00,35.07,35.09,35.0,35.05,97264.0,32.2886,32.3071,32.2242,32.2702,97264.0
2022-06-21 12:50:00,35.05,35.06,35.0,35.05,56651.0,32.2702,32.2794,32.2242,32.2702,56651.0
2022-06-21 13:00:00,35.05,35.09,35.02,35.08,77066.0,32.2702,32.3071,32.2426,32.2978,77066.0
2022-06-21 13:10:00,35.08,35.09,35.02,35.02,94039.0,32.2978,32.3071,32.2426,32.2426,94039.0
2022-06-21 13:20:00,35.03,35.04,34.97,35.0,81164.0,32.2518,32.261,32.1966,32.2242,81164.0
2022-06-21 13:30:00,35.0,35.02,34.95,34.99,95394.0,32.2242,32.2426,32.1782,32.215,95394.0
2022-06-21 13:40:00,34.99,35.03,34.97,35.02,96000.0,32.215,32.2518,32.1966,32.2426,96000.0
2022-06-21 13:50:00,35.02,35.04,34.96,35.01,122064.0,32.2426,32.261,32.1874,32.2334,122064.0
2022-06-21 14:00:00,35.0,35.12,34.97,35.09,190919.0,32.2242,32.3347,32.1966,32.3071,190919.0
2022-06-21 14:10:00,35.09,35.13,35.04,35.05,102815.0,32.3071,32.3439,32.261,32.2702,102815.0
2022-06-21 14:20:00,35.05,35.06,35.0,35.05,151993.0,32.2702,32.2794,32.2242,32.2702,151993.0
2022-06-21 14:30:00,35.06,35.07,35.0,35.01,127816.0,32.2794,32.2886,32.2242,32.2334,127816.0
2022-06-21 14:40:00,35.01,35.07,34.99,35.05,147051.0,32.2334,32.2886,32.215,32.2702,147051.0
2022-06-21 14:50:00,35.04,35.12,35.04,35.08,182856.0,32.261,32.3347,32.261,32.2978,182856.0
2022-06-21 15:00:00,35.08,35.11,35.07,35.1,162768.0,32.2978,32.3255,32.2886,32.3163,162768.0
2022-06-21 15:10:00,35.09,35.11,35.03,35.07,212885.0,32.3071,32.3255,32.2518,32.2886,212885.0
2022-06-21 15:20:00,35.07,35.07,35.02,35.07,197888.0,32.2886,32.2886,32.2426,32.2886,197888.0
2022-06-21 15:30:00,35.07,35.1,35.03,35.04,348109.0,32.2886,32.3163,32.2518,32.261,348109.0
2022-06-21 15:40:00,35.04,35.06,34.95,34.97,527297.0,32.261,32.2794,32.1782,32.1966,527297.0
2022-06-21 15:50:00,34.97,35.09,34.91,34.94,942651.0,32.1966,32.3071,32.1413,32.1689,942651.0
2022-06-22 09:30:00,34.95,35.07,34.73,35.04,262405.0,32.1782,32.2886,31.9756,32.261,262405.0
2022-06-22 09:40:00,35.05,35.06,34.87,34.93,170917.0,32.2702,32.2794,32.1045,32.1597,170917.0
2022-06-22 09:50:00,34.93,35.0,34.82,34.84,213098.0,32.1597,32.2242,32.0585,32.0769,213098.0
2022-06-22 10:00:00,34.85,34.88,34.76,34.82,243770.0,32.0861,32.1137,32.0032,32.0585,243770.0
2022-06-22 10:10:00,34.82,34.93,34.75,34.91,151182.0,32.0585,32.1597,31.994,32.1413,151182.0
2022-06-22 10:20:00,34.91,35.04,34.87,35.0,174418.0,32.1413,32.261,32.1045,32.2242,174418.0
2022-06-22 10:30:00,35.0,35.14,34.99,35.13,178536.0,32.2242,32.3531,32.215,32.3439,178536.0
2022-06-22 10:40:00,35.13,35.21,35.11,35.2,177524.0,32.3439,32.4175,32.3255,32.4083,177524.0
2022-06-22 10:50:00,35.2,35.26,35.08,35.26,169621.0,32.4083,32.4636,32.2978,32.4636,169621.0
2022-06-22 11:00:00,35.25,35.3,35.19,35.27,176132.0,32.4544,32.5004,32.3991,32.4728,176132.0
2022-06-22 11:10:00,35.27,35.36,35.25,35.34,186338.0,32.4728,32.5556,32.4544,32.5372,186338.0
2022-06-22 11:20:00,35.35,35.38,35.28,35.33,151621.0,32.5464,32.5741,32.482,32.528,151621.0
2022-06-22 11:30:00,35.33,35.41,35.31,35.39,127499.0,32.528,32.6017,32.5096,32.5833,127499.0
2022-06-22 11:40:00,35.39,35.39,35.15,35.23,230978.0,32.5833,32.5833,32.3623,32.4359,230978.0
2022-06-22 11:50:00,35.23,35.26,35.18,35.23,107048.0,32.4359,32.4636,32.3899,32.4359,107048.0
2022-06-22 12:00:00,35.24,35.31,35.18,35.23,129886.0,32.4452,32.5096,32.3899,32.4359,129886.0
2022-06-22 12:10:00,35.23,35.32,35.22,35.3,124420.0,32.4359,32.5188,32.4267,32.5004,124420.0
2022-06-22 12:20:00,35.3,35.35,35.24,35.31,148851.0,32.5004,32.5464,32.4452,32.5096,148851.0
2022-06-22 12:30:00,35.31,35.34,35.29,35.3,123688.0,32.5096,32.5372,32.4912,32.5004,123688.0
2022-06-22 12:40:00,35.31,35.34,35.28,35.29,91411.0,32.5096,32.5372,32.482,32.4912,91411.0
2022-06-22 12:50:00,35.29,35.37,35.28,35.36,140225.0,32.4912,32.5648,32.482,32.5556,140225.0
2022-06-22 13:00:00,35.36,35.37,35.24,35.34,173892.0,32.5556,32.5648,32.4452,32.5372,173892.0
2022-06-22 13:10:00,35.34,35.4,35.28,35.33,233643.0,32.5372,32.5925,32.482,32.528,233643.0
2022-06-22 13:20:00,35.32,35.35,35.28,35.34,149609.0,32.5188,32.5464,32.482,32.5372,149609.0
2022-06-22 13:30:00,35.34,35.35,35.23,35.27,93251.0,32.5372,32.5464,32.4359,32.4728,93251.0
2022-06-22 13:40:00,35.26,35.29,35.24,35.26,112003.0,32.4636,32.4912,32.4452,32.4636,112003.0
2022-06-22 13:50:00,35.26,35.31,35.24,35.29,120833.0,32.4636,32.5096,32.4452,32.4912,120833.0
2022-06-22 14:00:00,35.29,35.31,35.24,35.3,354084.0,32.4912,32.5096,32.4452,32.5004,354084.0
2022-06-22 14:10:00,35.3,35.3,35.14,35.16,465259.0,32.5004,32.5004,32.3531,32.3715,465259.0
2022-06-22 14:20:00,35.16,35.18,35.03,35.05,159081.0,32.3715,32.3899,32.2518,32.2702,159081.0
2022-06-22 14:30:00,35.05,35.09,35.04,35.05,179125.0,32.2702,32.3071,32.261,32.2702,179125.0
2022-06-22 14:40:00,35.04,35.08,34.99,35.02,161719.0,32.261,32.2978,32.215,32.2426,161719.0
2022-06-22 14:50:00,35.02,35.11,35.0,35.07,114566.0,32.2426,32.3255,32.2242,32.2886,114566.0
2022-06-22 15:00:00,35.07,35.13,35.04,35.07,124669.0,32.2886,32.3439,32.261,32.2886,124669.0
2022-06-22 15:10:00,35.07,35.09,35.02,35.04,110371.0,32.2886,32.3071,32.2426,32.261,110371.0
2022-06-22 15:20:00,35.05,35.09,34.98,35.01,113985.0,32.2702,32.3071,32.2058,32.2334,113985.0
2022-06-22 15:30:00,35.02,35.04,34.95,34.97,207861.0,32.2426,32.261,32.1782,32.1966,207861.0
2022-06-22 15:40:00,34.98,35.03,34.94,34.95,261358.0,32.2058,32.2518,32.1689,32.1782,261358.0
2022-06-22 15:50:00,34.95,35.04,34.85,34.85,1930985.0,32.1782,32.261,32.0861,32.0861,1930985.0
2022-06-23 09:30:00,35.07,35.2,35.02,35.18,176786.0,32.2886,32.4083,32.2426,32.3899,176786.0
2022-06-23 09:40:00,35.19,35.35,35.18,35.31,202710.0,32.3991,32.5464,32.3899,32.5096,202710.0
2022-06-23 09:50:00,35.3,35.31,35.13,35.23,180396.0,32.5004,32.5096,32.3439,32.4359,180396.0
2022-06-23 10:00:00,35.23,35.29,35.11,35.14,176799.0,32.4359,32.4912,32.3255,32.3531,176799.0
2022-06-23 10:10:00,35.14,35.22,35.11,35.13,150434.0,32.3531,32.4267,32.3255,32.3439,150434.0
2022-06-23 10:20:00,35.13,35.23,35.11,35.16,170850.0,32.3439,32.4359,32.3255,32.3715,170850.0
2022-06-23 10:30:00,35.16,35.24,35.15,35.22,182749.0,32.3715,32.4452,32.3623,32.4267,182749.0
2022-06-23 10:40:00,35.22,35.25,35.15,35.19,147187.0,32.4267,32.4544,32.3623,32.3991,147187.0
2022-06-23 10:50:00,35.18,35.25,35.17,35.2,112539.0,32.3899,32.4544,32.3807,32.4083,112539.0
2022-06-23 11:00:00,35.2,35.28,35.16,35.26,123828.0,32.4083,32.482,32.3715,32.4636,123828.0
2022-06-23 11:10:00,35.26,35.28,35.2,35.23,194145.0,32.4636,32.482,32.4083,32.4359,194145.0
2022-06-23 11:20:00,35.23,35.24,35.12,35.16,153267.0,32.4359,32.4452,32.3347,32.3715,153267.0
2022-06-23 11:30:00,35.16,35.17,35.03,35.07,320955.0,32.3715,32.3807,32.2518,32.2886,320955.0
2022-06-23 11:40:00,35.07,35.09,35.0,35.04,147937.0,32.2886,32.3071,32.2242,32.261,147937.0
2022-06-23 11:50:00,35.03,35.04,34.95,34.98,104103.0,32.2518,32.261,32.1782,32.2058,104103.0
2022-06-23 12:00:00,34.98,35.04,34.93,35.03,124114.0,32.2058,32.261,32.1597,32.2518,124114.0
2022-06-23 12:10:00,35.04,35.07,35.02,35.04,343091.0,32.261,32.2886,32.2426,32.261,343091.0
2022-06-23 12:20:00,35.04,35.16,35.03,35.12,339500.0,32.261,32.3715,32.2518,32.3347,339500.0
2022-06-23 12:30:00,35.12,35.15,35.04,35.08,130398.0,32.3347,32.3623,32.261,32.2978,130398.0
2022-06-23 12:40:00,35.07,35.12,35.04,35.12,118124.0,32.2886,32.3347,32.261,32.3347,118124.0
2022-06-23 12:50:00,35.12,35.12,35.03,35.08,103783.0,32.3347,32.3347,32.2518,32.2978,103783.0
2022-06-23 13:00:00,35.08,35.08,35.0,35.02,191479.0,32.2978,32.2978,32.2242,32.2426,191479.0
2022-06-23 13:10:00,35.04,35.07,35.01,35.02,266448.0,32.261,32.2886,32.2334,32.2426,266448.0
2022-06-23 13:20:00,35.02,35.09,34.97,35.04,122038.0,32.2426,32.3071,32.1966,32.261,122038.0
2022-06-23 13:30:00,35.04,35.12,35.03,35.07,127694.0,32.261,32.3347,32.2518,32.2886,127694.0
2022-06-23 13:40:00,35.08,35.11,35.04,35.09,128513.0,32.2978,32.3255,32.261,32.3071,128513.0
2022-06-23 13:50:00,35.09,35.16,35.09,35.15,145945.0,32.3071,32.3715,32.3071,32.3623,145945.0
2022-06-23 14:00:00,35.15,35.18,35.12,35.18,179238.0,32.3623,32.3899,32.3347,32.3899,179238.0
2022-06-23 14:10:00,35.18,35.26,35.13,35.26,341568.0,32.3899,32.4636,32.3439,32.4636,341568.0
2022-06-23 14:20:00,35.27,35.34,35.25,35.34,186075.0,32.4728,32.5372,32.4544,32.5372,186075.0
2022-06-23 14:30:00,35.34,35.36,35.2,35.23,221308.0,32.5372,32.5556,32.4083,32.4359,221308.0
2022-06-23 14:40:00,35.23,35.32,35.21,35.32,129867.0,32.4359,32.5188,32.4175,32.5188,129867.0
2022-06-23 14:50:00,35.32,35.33,35.27,35.3,117937.0,32.5188,32.528,32.4728,32.5004,117937.0
2022-06-23 15:00:00,35.3,35.33,35.28,35.33,179828.0,32.5004,32.528,32.482,32.528,179828.0
2022-06-23 15:10:00,35.34,35.39,35.31,35.39,175199.0,32.5372,32.5833,32.5096,32.5833,175199.0
2022-06-23 15:20:00,35.39,35.39,35.24,35.25,449318.0,32.5833,32.5833,32.4452,32.4544,449318.0
2022-06-23 15:30:00,35.24,35.28,35.16,35.16,736099.0,32.4452,32.482,32.3715,32.3715,736099.0
2022-06-23 15:40:00,35.17,35.24,35.14,35.24,852654.0,32.3807,32.4452,32.3531,32.4452,852654.0
2022-06-23 15:50:00,35.23,35.32,35.17,35.21,1131212.0,32.4359,32.5188,32.3807,32.4175,1131212.0
2022-06-24 09:30:00,35.52,35.53,35.09,35.12,337980.0,32.7029,32.7122,32.3071,32.3347,337980.0
2022-06-24 09:40:00,35.11,35.26,35.06,35.19,224012.0,32.3255,32.4636,32.2794,32.3991,224012.0
2022-06-24 09:50:00,35.18,35.22,35.09,35.22,167447.0,32.3899,32.4267,32.3071,32.4267,167447.0
2022-06-24 10:00:00,35.22,35.4,35.22,35.33,171895.0,32.4267,32.5925,32.4267,32.528,171895.0
2022-06-24 10:10:00,35.33,35.34,35.16,35.27,130456.0,32.528,32.5372,32.3715,32.4728,130456.0
2022-06-24 10:20:00,35.27,35.29,35.21,35.25,140108.0,32.4728,32.4912,32.4175,32.4544,140108.0
2022-06-24 10:30:00,35.26,35.28,35.13,35.15,115198.0,32.4636,32.482,32.3439,32.3623,115198.0
2022-06-24 10:40:00,35.15,35.18,35.09,35.18,105436.0,32.3623,32.3899,32.3071,32.3899,105436.0
2022-06-24 10:50:00,35.18,35.21,35.13,35.16,142294.0,32.3899,32.4175,32.3439,32.3715,142294.0
2022-06-24 11:00:00,35.15,35.18,35.08,35.16,190596.0,32.3623,32.3899,32.2978,32.3715,190596.0
2022-06-24 11:10:00,35.16,35.21,35.15,35.18,146260.0,32.3715,32.4175,32.3623,32.3899,146260.0
2022-06-24 11:20:00,35.18,35.24,35.17,35.24,196931.0,32.3899,32.4452,32.3807,32.4452,196931.0
2022-06-24 11:30:00,35.24,35.26,35.2,35.22,119177.0,32.4452,32.4636,32.4083,32.4267,119177.0
2022-06-24 11:40:00,35.22,35.26,35.21,35.25,129718.0,32.4267,32.4636,32.4175,32.4544,129718.0
2022-06-24 11:50:00,35.24,35.27,35.22,35.25,85159.0,32.4452,32.4728,32.4267,32.4544,85159.0
2022-06-24 12:00:00,35.25,35.3,35.24,35.29,117122.0,32.4544,32.5004,32.4452,32.4912,117122.0
2022-06-24 12:10:00,35.3,35.31,35.26,35.28,114092.0,32.5004,32.5096,32.4636,32.482,114092.0
2022-06-24 12:20:00,35.27,35.29,35.22,35.25,82770.0,32.4728,32.4912,32.4267,32.4544,82770.0
2022-06-24 12:30:00,35.25,35.26,35.22,35.25,157166.0,32.4544,32.4636,32.4267,32.4544,157166.0
2022-06-24 12:40:00,35.26,35.33,35.23,35.26,137465.0,32.4636,32.528,32.4359,32.4636,137465.0
2022-06-24 12:50:00,35.26,35.34,35.25,35.32,105847.0,32.4636,32.5372,32.4544,32.5188,105847.0
2022-06-24 13:00:00,35.32,35.43,35.31,35.43,140196.0,32.5188,32.6201,32.5096,32.6201,140196.0
2022-06-24 13:10:00,35.43,35.47,35.42,35.44,90165.0,32.6201,32.6569,32.6109,32.6293,90165.0
2022-06-24 13:20:00,35.44,35.5,35.42,35.5,76750.0,32.6293,32.6845,32.6109,32.6845,76750.0
2022-06-24 13:30:00,35.5,35.51,35.46,35.5,131801.0,32.6845,32.6937,32.6477,32.6845,131801.0
2022-06-24 13:40:00,35.5,35.54,35.49,35.54,105909.0,32.6845,32.7214,32.6753,32.7214,105909.0
2022-06-24 13:50:00,35.54,35.6,35.53,35.58,96529.0,32.7214,32.7766,32.7122,32.7582,96529.0
2022-06-24 14:00:00,35.59,35.61,35.57,35.61,80647.0,32.7674,32.7858,32.749,32.7858,80647.0
2022-06-24 14:10:00,35.61,35.64,35.58,35.61,103169.0,32.7858,32.8134,32.7582,32.7858,103169.0
2022-06-24 14:20:00,35.61,35.61,35.53,35.53,132522.0,32.7858,32.7858,32.7122,32.7122,132522.0
2022-06-24 14:30:00,35.52,35.6,35.52,35.58,78180.0,32.7029,32.7766,32.7029,32.7582,78180.0
2022-06-24 14:40:00,35.58,35.64,35.57,35.64,68492.0,32.7582,32.8134,32.749,32.8134,68492.0
2022-06-24 14:50:00,35.64,35.66,35.61,35.66,86813.0,32.8134,32.8318,32.7858,32.8318,86813.0
2022-06-24 15:00:00,35.66,35.72,35.62,35.72,107687.0,32.8318,32.8871,32.795,32.8871,107687.0
2022-06-24 15:10:00,35.71,35.72,35.67,35.68,135781.0,32.8779,32.8871,32.8411,32.8503,135781.0
2022-06-24 15:20:00,35.67,35.68,35.61,35.62,110533.0,32.8411,32.8503,32.7858,32.795,110533.0
2022-06-24 15:30:00,35.63,35.65,35.62,35.65,153236.0,32.8042,32.8226,32.795,32.8226,153236.0
2022-06-24 15:40:00,35.65,35.73,35.64,35.73,290317.0,32.8226,32.8963,32.8134,32.8963,290317.0
2022-06-24 15:50:00,35.73,35.91,35.73,35.77,1703334.0,32.8963,33.062,32.8963,32.9331,1703334.0
2022-06-27 09:30:00,35.76,36.05,35.71,35.95,319502.0,32.9239,33.1909,32.8779,33.0988,319502.0
2022-06-27 09:40:00,35.95,36.02,35.86,35.9,154276.0,33.0988,33.1633,33.016,33.0528,154276.0
2022-06-27 09:50:00,35.91,36.0,35.76,35.78,117731.0,33.062,33.1449,32.9239,32.9423,117731.0
2022-06-27 10:00:00,35.78,35.91,35.77,35.86,91145.0,32.9423,33.062,32.9331,33.016,91145.0
2022-06-27 10:10:00,35.86,35.9,35.77,35.86,74476.0,33.016,33.0528,32.9331,33.016,74476.0
2022-06-27 10:20:00,35.86,35.89,35.78,35.84,103640.0,33.016,33.0436,32.9423,32.9976,103640.0
2022-06-27 10:30:00,35.83,35.97,35.82,35.95,126447.0,32.9884,33.1173,32.9792,33.0988,126447.0
2022-06-27 10:40:00,35.95,36.01,35.91,35.98,108378.0,33.0988,33.1541,33.062,33.1265,108378.0
2022-06-27 10:50:00,35.98,36.03,35.95,35.95,167007.0,33.1265,33.1725,33.0988,33.0988,167007.0
2022-06-27 11:00:00,35.95,36.0,35.93,35.97,57357.0,33.0988,33.1449,33.0804,33.1173,57357.0
2022-06-27 11:10:00,35.97,36.05,35.91,36.04,67529.0,33.1173,33.1909,33.062,33.1817,67529.0
2022-06-27 11:20:00,36.03,36.05,35.98,35.98,81769.0,33.1725,33.1909,33.1265,33.1265,81769.0
2022-06-27 11:30:00,35.98,36.01,35.97,36.0,55048.0,33.1265,33.1541,33.1173,33.1449,55048.0
2022-06-27 11:40:00,35.99,36.01,35.91,35.95,69568.0,33.1357,33.1541,33.062,33.0988,69568.0
2022-06-27 11:50:00,35.94,35.99,35.93,35.97,71805.0,33.0896,33.1357,33.0804,33.1173,71805.0
2022-06-27 12:00:00,35.97,36.0,35.94,36.0,79399.0,33.1173,33.1449,33.0896,33.1449,79399.0
2022-06-27 12:10:00,35.99,36.01,35.95,36.01,73422.0,33.1357,33.1541,33.0988,33.1541,73422.0
2022-06-27 12:20:00,36.01,36.02,35.94,35.95,56736.0,33.1541,33.1633,33.0896,33.0988,56736.0
2022-06-27 12:30:00,35.94,35.96,35.9,35.93,62694.0,33.0896,33.1081,33.0528,33.0804,62694.0
2022-06-27 12:40:00,35.93,35.97,35.92,35.97,46086.0,33.0804,33.1173,33.0712,33.1173,46086.0
2022-06-27 12:50:00,35.97,35.99,35.96,35.98,50177.0,33.1173,33.1357,33.1081,33.1265,50177.0
2022-06-27 13:00:00,35.98,36.0,35.93,35.95,87107.0,33.1265,33.1449,33.0804,33.0988,87107.0
2022-06-27 13:10:00,35.96,36.0,35.93,35.96,62908.0,33.1081,33.1449,33.0804,33.1081,62908.0
2022-06-27 13:20:00,35.96,35.99,35.94,35.98,57594.0,33.1081,33.1357,33.0896,33.1265,57594.0
2022-06-27 13:30:00,35.97,36.0,35.95,36.0,51771.0,33.1173,33.1449,33.0988,33.1449,51771.0
2022-06-27 13:40:00,36.0,36.01,35.95,35.97,101802.0,33.1449,33.1541,33.0988,33.1173,101802.0
2022-06-27 13:50:00,35.97,36.01,35.96,35.98,82187.0,33.1173,33.1541,33.1081,33.1265,82187.0
2022-06-27 14:00:00,35.97,35.99,35.93,35.95,76266.0,33.1173,33.1357,33.0804,33.0988,76266.0
2022-06-27 14:10:00,35.95,35.96,35.9,35.94,84954.0,33.0988,33.1081,33.0528,33.0896,84954.0
2022-06-27 14:20:00,35.94,35.96,35.92,35.93,65813.0,33.0896,33.1081,33.0712,33.0804,65813.0
2022-06-27 14:30:00,35.93,35.98,35.9,35.97,115311.0,33.0804,33.1265,33.0528,33.1173,115311.0
2022-06-27 14:40:00,35.97,35.97,35.88,35.92,70986.0,33.1173,33.1173,33.0344,33.0712,70986.0
2022-06-27 14:50:00,35.91,35.95,35.9,35.94,75797.0,33.062,33.0988,33.0528,33.0896,75797.0
2022-06-27 15:00:00,35.94,35.94,35.85,35.94,89482.0,33.0896,33.0896,33.0068,33.0896,89482.0
2022-06-27 15:10:00,35.94,36.0,35.94,36.0,80830.0,33.0896,33.1449,33.0896,33.1449,80830.0
2022-06-27 15:20:00,35.99,36.02,35.95,36.02,86445.0,33.1357,33.1633,33.0988,33.1633,86445.0
2022-06-27 15:30:00,36.01,36.02,35.94,35.98,135316.0,33.1541,33.1633,33.0896,33.1265,135316.0
2022-06-27 15:40:00,35.97,35.98,35.89,35.94,344252.0,33.1173,33.1265,33.0436,33.0896,344252.0
2022-06-27 15:50:00,35.93,35.93,35.83,35.9,975895.0,33.0804,33.0804,32.9884,33.0528,975895.0
2022-06-28 09:30:00,35.96,36.08,35.81,36.0,383184.0,33.1081,33.2185,32.9699,33.1449,383184.0
2022-06-28 09:40:00,36.0,36.11,35.91,36.08,194847.0,33.1449,33.2462,33.062,33.2185,194847.0
2022-06-28 09:50:00,36.08,36.2,36.06,36.19,124831.0,33.2185,33.329,33.2001,33.3198,124831.0
2022-06-28 10:00:00,36.2,36.28,36.08,36.15,236131.0,33.329,33.4027,33.2185,33.283,236131.0
2022-06-28 10:10:00,36.15,36.33,36.14,36.3,220010.0,33.283,33.4487,33.2738,33.4211,220010.0
2022-06-28 10:20:00,36.3,36.31,36.17,36.18,190972.0,33.4211,33.4303,33.3014,33.3106,190972.0
2022-06-28 10:30:00,36.18,36.21,36.12,36.15,100180.0,33.3106,33.3382,33.2554,33.283,100180.0
2022-06-28 10:40:00,36.15,36.18,36.06,36.08,91459.0,33.283,33.3106,33.2001,33.2185,91459.0
2022-06-28 10:50:00,36.07,36.1,36.0,36.08,88401.0,33.2093,33.2369,33.1449,33.2185,88401.0
2022-06-28 11:00:00,36.08,36.09,36.02,36.08,151890.0,33.2185,33.2277,33.1633,33.2185,151890.0
2022-06-28 11:10:00,36.08,36.12,36.04,36.11,98377.0,33.2185,33.2554,33.1817,33.2462,98377.0
2022-06-28 11:20:00,36.11,36.12,35.97,35.98,71959.0,33.2462,33.2554,33.1173,33.1265,71959.0
2022-06-28 11:30:00,35.98,36.02,35.94,35.98,93597.0,33.1265,33.1633,33.0896,33.1265,93597.0
2022-06-28 11:40:00,35.98,36.0,35.91,35.95,92713.0,33.1265,33.1449,33.062,33.0988,92713.0
2022-06-28 11:50:00,35.95,35.95,35.86,35.89,92043.0,33.0988,33.0988,33.016,33.0436,92043.0
2022-06-28 12:00:00,35.89,35.92,35.8,35.89,80851.0,33.0436,33.0712,32.9607,33.0436,80851.0
2022-06-28 12:10:00,35.89,35.9,35.83,35.86,46900.0,33.0436,33.0528,32.9884,33.016,46900.0
2022-06-28 12:20:00,35.86,35.94,35.85,35.93,54673.0,33.016,33.0896,33.0068,33.0804,54673.0
2022-06-28 12:30:00,35.93,35.93,35.87,35.89,35587.0,33.0804,33.0804,33.0252,33.0436,35587.0
2022-06-28 12:40:00,35.9,35.93,35.88,35.89,41748.0,33.0528,33.0804,33.0344,33.0436,41748.0
2022-06-28 12:50:00,35.89,35.93,35.87,35.91,68837.0,33.0436,33.0804,33.0252,33.062,68837.0
2022-06-28 13:00:00,35.91,35.93,35.8,35.8,95969.0,33.062,33.0804,32.9607,32.9607,95969.0
2022-06-28 13:10:00,35.8,35.83,35.77,35.8,53327.0,32.9607,32.9884,32.9331,32.9607,53327.0
2022-06-28 13:20:00,35.8,35.86,35.78,35.86,60114.0,32.9607,33.016,32.9423,33.016,60114.0
2022-06-28 13:30:00,35.86,35.86,35.78,35.82,101404.0,33.016,33.016,32.9423,32.9792,101404.0
2022-06-28 13:40:00,35.81,35.85,35.8,35.84,69528.0,32.9699,33.0068,32.9607,32.9976,69528.0
2022-06-28 13:50:00,35.84,35.86,35.81,35.83,90396.0,32.9976,33.016,32.9699,32.9884,90396.0
2022-06-28 14:00:00,35.82,35.89,35.81,35.83,77956.0,32.9792,33.0436,32.9699,32.9884,77956.0
2022-06-28 14:10:00,35.82,35.84,35.71,35.73,77079.0,32.9792,32.9976,32.8779,32.8963,77079.0
2022-06-28 14:20:00,35.72,35.73,35.69,35.73,42740.0,32.8871,32.8963,32.8595,32.8963,42740.0
2022-06-28 14:30:00,35.72,35.72,35.61,35.62,47982.0,32.8871,32.8871,32.7858,32.795,47982.0
2022-06-28 14:40:00,35.61,35.68,35.59,35.66,55310.0,32.7858,32.8503,32.7674,32.8318,55310.0
2022-06-28 14:50:00,35.66,35.67,35.61,35.64,58095.0,32.8318,32.8411,32.7858,32.8134,58095.0
2022-06-28 15:00:00,35.64,35.66,35.56,35.59,68040.0,32.8134,32.8318,32.7398,32.7674,68040.0
2022-06-28 15:10:00,35.59,35.61,35.56,35.61,72962.0,32.7674,32.7858,32.7398,32.7858,72962.0
2022-06-28 15:20:00,35.6,35.61,35.54,35.55,111324.0,32.7766,32.7858,32.7214,32.7306,111324.0
2022-06-28 15:30:00,35.55,35.56,35.49,35.55,155460.0,32.7306,32.7398,32.6753,32.7306,155460.0
2022-06-28 15:40:00,35.55,35.55,35.49,35.55,163303.0,32.7306,32.7306,32.6753,32.7306,163303.0
2022-06-28 15:50:00,35.54,35.57,35.49,35.51,882149.0,32.7214,32.749,32.6753,32.6937,882149.0
2022-06-29 09:30:00,35.66,35.81,35.57,35.62,119547.0,32.8318,32.9699,32.749,32.795,119547.0
2022-06-29 09:40:00,35.61,35.75,35.52,35.53,150506.0,32.7858,32.9147,32.7029,32.7122,150506.0
2022-06-29 09:50:00,35.54,35.68,35.53,35.66,92514.0,32.7214,32.8503,32.7122,32.8318,92514.0
2022-06-29 10:00:00,35.66,35.73,35.61,35.7,85515.0,32.8318,32.8963,32.7858,32.8687,85515.0
2022-06-29 10:10:00,35.69,35.77,35.61,35.62,85034.0,32.8595,32.9331,32.7858,32.795,85034.0
2022-06-29 10:20:00,35.62,35.71,35.61,35.68,97268.0,32.795,32.8779,32.7858,32.8503,97268.0
2022-06-29 10:30:00,35.68,35.73,35.6,35.67,214720.0,32.8503,32.8963,32.7766,32.8411,214720.0
2022-06-29 10:40:00,35.68,35.76,35.65,35.76,95752.0,32.8503,32.9239,32.8226,32.9239,95752.0
2022-06-29 10:50:00,35.76,35.78,35.69,35.72,92787.0,32.9239,32.9423,32.8595,32.8871,92787.0
2022-06-29 11:00:00,35.73,35.8,35.7,35.78,78491.0,32.8963,32.9607,32.8687,32.9423,78491.0
2022-06-29 11:10:00,35.78,35.82,35.77,35.8,44703.0,32.9423,32.9792,32.9331,32.9607,44703.0
2022-06-29 11:20:00,35.8,35.83,35.72,35.79,119682.0,32.9607,32.9884,32.8871,32.9515,119682.0
2022-06-29 11:30:00,35.79,35.87,35.77,35.84,52384.0,32.9515,33.0252,32.9331,32.9976,52384.0
2022-06-29 11:40:00,35.84,35.87,35.74,35.81,81398.0,32.9976,33.0252,32.9055,32.9699,81398.0
2022-06-29 11:50:00,35.8,35.87,35.75,35.79,99091.0,32.9607,33.0252,32.9147,32.9515,99091.0
2022-06-29 12:00:00,35.79,35.79,35.73,35.77,37618.0,32.9515,32.9515,32.8963,32.9331,37618.0
2022-06-29 12:10:00,35.77,35.8,35.7,35.73,84228.0,32.9331,32.9607,32.8687,32.8963,84228.0
2022-06-29 12:20:00,35.73,35.76,35.66,35.69,70308.0,32.8963,32.9239,32.8318,32.8595,70308.0
2022-06-29 12:30:00,35.69,35.84,35.69,35.83,77349.0,32.8595,32.9976,32.8595,32.9884,77349.0
2022-06-29 12:40:00,35.82,35.83,35.73,35.74,91848.0,32.9792,32.9884,32.8963,32.9055,91848.0
2022-06-29 12:50:00,35.75,35.77,35.73,35.75,49215.0,32.9147,32.9331,32.8963,32.9147,49215.0
2022-06-29 13:00:00,35.74,35.82,35.71,35.82,44910.0,32.9055,32.9792,32.8779,32.9792,44910.0
2022-06-29 13:10:00,35.82,35.84,35.71,35.73,51337.0,32.9792,32.9976,32.8779,32.8963,51337.0
2022-06-29 13:20:00,35.73,35.74,35.69,35.73,121031.0,32.8963,32.9055,32.8595,32.8963,121031.0
2022-06-29 13:30:00,35.73,35.75,35.69,35.73,78794.0,32.8963,32.9147,32.8595,32.8963,78794.0
2022-06-29 13:40:00,35.73,35.84,35.73,35.83,401102.0,32.8963,32.9976,32.8963,32.9884,401102.0
2022-06-29 13:50:00,35.83,35.89,35.8,35.89,84162.0,32.9884,33.0436,32.9607,33.0436,84162.0
2022-06-29 14:00:00,35.89,35.96,35.88,35.92,80607.0,33.0436,33.1081,33.0344,33.0712,80607.0
2022-06-29 14:10:00,35.92,35.94,35.89,35.9,94664.0,33.0712,33.0896,33.0436,33.0528,94664.0
2022-06-29 14:20:00,35.89,35.92,35.83,35.91,92715.0,33.0436,33.0712,32.9884,33.062,92715.0
2022-06-29 14:30:00,35.91,35.92,35.85,35.86,48846.0,33.062,33.0712,33.0068,33.016,48846.0
2022-06-29 14:40:00,35.86,35.87,35.81,35.83,86718.0,33.016,33.0252,32.9699,32.9884,86718.0
2022-06-29 14:50:00,35.83,35.86,35.8,35.8,89245.0,32.9884,33.016,32.9607,32.9607,89245.0
2022-06-29 15:00:00,35.8,35.81,35.75,35.8,85016.0,32.9607,32.9699,32.9147,32.9607,85016.0
2022-06-29 15:10:00,35.79,35.87,35.76,35.82,111601.0,32.9515,33.0252,32.9239,32.9792,111601.0
2022-06-29 15:20:00,35.83,35.83,35.74,35.8,165206.0,32.9884,32.9884,32.9055,32.9607,165206.0
2022-06-29 15:30:00,35.8,35.81,35.69,35.7,236208.0,32.9607,32.9699,32.8595,32.8687,236208.0
2022-06-29 15:40:00,35.7,35.78,35.7,35.76,305040.0,32.8687,32.9423,32.8687,32.9239,305040.0
2022-06-29 15:50:00,35.76,35.83,35.65,35.68,1079128.0,32.9239,32.9884,32.8226,32.8503,1079128.0
2022-06-30 09:30:00,35.15,35.36,35.06,35.17,204965.0,32.5338,32.7281,32.4505,32.5523,204965.0
2022-06-30 09:40:00,35.15,35.35,35.14,35.26,93299.0,32.5338,32.7189,32.5245,32.6356,93299.0
2022-06-30 09:50:00,35.26,35.28,35.18,35.22,198983.0,32.6356,32.6541,32.5615,32.5985,198983.0
2022-06-30 10:00:00,35.22,35.3,35.17,35.29,124940.0,32.5985,32.6726,32.5523,32.6633,124940.0
2022-06-30 10:10:00,35.3,35.36,35.26,35.29,72935.0,32.6726,32.7281,32.6356,32.6633,72935.0
2022-06-30 10:20:00,35.28,35.3,35.2,35.27,84655.0,32.6541,32.6726,32.58,32.6448,84655.0
2022-06-30 10:30:00,35.27,35.36,35.24,35.26,95858.0,32.6448,32.7281,32.6171,32.6356,95858.0
2022-06-30 10:40:00,35.26,35.33,35.26,35.33,65701.0,32.6356,32.7004,32.6356,32.7004,65701.0
2022-06-30 10:50:00,35.33,35.45,35.33,35.42,166249.0,32.7004,32.8114,32.7004,32.7837,166249.0
2022-06-30 11:00:00,35.41,35.43,35.32,35.37,67518.0,32.7744,32.7929,32.6911,32.7374,67518.0
2022-06-30 11:10:00,35.37,35.37,35.27,35.28,71030.0,32.7374,32.7374,32.6448,32.6541,71030.0
2022-06-30 11:20:00,35.27,35.32,35.23,35.29,54226.0,32.6448,32.6911,32.6078,32.6633,54226.0
2022-06-30 11:30:00,35.29,35.34,35.28,35.3,68958.0,32.6633,32.7096,32.6541,32.6726,68958.0
2022-06-30 11:40:00,35.3,35.44,35.29,35.41,120299.0,32.6726,32.8022,32.6633,32.7744,120299.0
2022-06-30 11:50:00,35.41,35.58,35.41,35.57,107561.0,32.7744,32.9317,32.7744,32.9225,107561.0
2022-06-30 12:00:00,35.57,35.6,35.41,35.41,91253.0,32.9225,32.9503,32.7744,32.7744,91253.0
2022-06-30 12:10:00,35.41,35.49,35.4,35.48,53685.0,32.7744,32.8484,32.7651,32.8392,53685.0
2022-06-30 12:20:00,35.48,35.57,35.46,35.54,90748.0,32.8392,32.9225,32.8207,32.8947,90748.0
2022-06-30 12:30:00,35.54,35.58,35.5,35.52,75652.0,32.8947,32.9317,32.8577,32.8762,75652.0
2022-06-30 12:40:00,35.53,35.55,35.49,35.52,80249.0,32.8855,32.904,32.8484,32.8762,80249.0
2022-06-30 12:50:00,35.52,35.55,35.48,35.54,53621.0,32.8762,32.904,32.8392,32.8947,53621.0
2022-06-30 13:00:00,35.54,35.58,35.5,35.5,47087.0,32.8947,32.9317,32.8577,32.8577,47087.0
2022-06-30 13:10:00,35.49,35.5,35.41,35.44,43300.0,32.8484,32.8577,32.7744,32.8022,43300.0
2022-06-30 13:20:00,35.44,35.53,35.44,35.52,64333.0,32.8022,32.8855,32.8022,32.8762,64333.0
2022-06-30 13:30:00,35.53,35.6,35.52,35.55,110146.0,32.8855,32.9503,32.8762,32.904,110146.0
2022-06-30 13:40:00,35.56,35.6,35.47,35.58,238483.0,32.9132,32.9503,32.8299,32.9317,238483.0
2022-06-30 13:50:00,35.58,35.62,35.55,35.56,78682.0,32.9317,32.9688,32.904,32.9132,78682.0
2022-06-30 14:00:00,35.57,35.61,35.52,35.55,98586.0,32.9225,32.9595,32.8762,32.904,98586.0
2022-06-30 14:10:00,35.55,35.57,35.49,35.51,69422.0,32.904,32.9225,32.8484,32.867,69422.0
2022-06-30 14:20:00,35.51,35.52,35.4,35.45,101909.0,32.867,32.8762,32.7651,32.8114,101909.0
2022-06-30 14:30:00,35.46,35.5,35.45,35.49,95544.0,32.8207,32.8577,32.8114,32.8484,95544.0
2022-06-30 14:40:00,35.48,35.49,35.36,35.39,90610.0,32.8392,32.8484,32.7281,32.7559,90610.0
2022-06-30 14:50:00,35.39,35.4,35.32,35.39,82637.0,32.7559,32.7651,32.6911,32.7559,82637.0
2022-06-30 15:00:00,35.39,35.41,35.31,35.33,154980.0,32.7559,32.7744,32.6818,32.7004,154980.0
2022-06-30 15:10:00,35.33,35.36,35.27,35.27,100256.0,32.7004,32.7281,32.6448,32.6448,100256.0
2022-06-30 15:20:00,35.27,35.43,35.26,35.43,148440.0,32.6448,32.7929,32.6356,32.7929,148440.0
2022-06-30 15:30:00,35.43,35.52,35.39,35.47,385120.0,32.7929,32.8762,32.7559,32.8299,385120.0
2022-06-30 15:40:00,35.46,35.48,35.33,35.41,398603.0,32.8207,32.8392,32.7004,32.7744,398603.0
2022-06-30 15:50:00,35.41,35.45,35.26,35.39,1067372.0,32.7744,32.8114,32.6356,32.7559,1067372.0
2022-07-01 09:30:00,35.22,35.5,35.04,35.46,202453.0,32.5985,32.8577,32.4319,32.8207,202453.0
2022-07-01 09:40:00,35.46,35.58,35.43,35.52,173380.0,32.8207,32.9317,32.7929,32.8762,173380.0
2022-07-01 09:50:00,35.52,35.63,35.51,35.55,94705.0,32.8762,32.978,32.867,32.904,94705.0
2022-07-01 10:00:00,35.56,35.59,35.45,35.49,130666.0,32.9132,32.941,32.8114,32.8484,130666.0
2022-07-01 10:10:00,35.49,35.51,35.31,35.43,93339.0,32.8484,32.867,32.6818,32.7929,93339.0
2022-07-01 10:20:00,35.42,35.53,35.36,35.5,90946.0,32.7837,32.8855,32.7281,32.8577,90946.0
2022-07-01 10:30:00,35.5,35.52,35.44,35.5,96970.0,32.8577,32.8762,32.8022,32.8577,96970.0
2022-07-01 10:40:00,35.49,35.62,35.47,35.57,103847.0,32.8484,32.9688,32.8299,32.9225,103847.0
2022-07-01 10:50:00,35.57,35.69,35.52,35.61,155903.0,32.9225,33.0336,32.8762,32.9595,155903.0
2022-07-01 11:00:00,35.6,35.61,35.5,35.61,58482.0,32.9503,32.9595,32.8577,32.9595,58482.0
2022-07-01 11:10:00,35.62,35.66,35.59,35.62,79299.0,32.9688,33.0058,32.941,32.9688,79299.0
2022-07-01 11:20:00,35.62,35.69,35.6,35.68,94168.0,32.9688,33.0336,32.9503,33.0243,94168.0
2022-07-01 11:30:00,35.69,35.75,35.65,35.72,292935.0,33.0336,33.0891,32.9965,33.0613,292935.0
2022-07-01 11:40:00,35.72,35.82,35.71,35.8,92948.0,33.0613,33.1539,33.0521,33.1354,92948.0
2022-07-01 11:50:00,35.79,35.81,35.66,35.69,68176.0,33.1261,33.1446,33.0058,33.0336,68176.0
2022-07-01 12:00:00,35.7,35.71,35.61,35.69,115377.0,33.0428,33.0521,32.9595,33.0336,115377.0
2022-07-01 12:10:00,35.68,35.7,35.62,35.63,99893.0,33.0243,33.0428,32.9688,32.978,99893.0
2022-07-01 12:20:00,35.63,35.66,35.58,35.64,122203.0,32.978,33.0058,32.9317,32.9873,122203.0
2022-07-01 12:30:00,35.64,35.69,35.62,35.67,51460.0,32.9873,33.0336,32.9688,33.015,51460.0
2022-07-01 12:40:00,35.68,35.68,35.6,35.64,65824.0,33.0243,33.0243,32.9503,32.9873,65824.0
2022-07-01 12:50:00,35.65,35.66,35.53,35.53,63822.0,32.9965,33.0058,32.8855,32.8855,63822.0
2022-07-01 13:00:00,35.53,35.57,35.51,35.57,101122.0,32.8855,32.9225,32.867,32.9225,101122.0
2022-07-01 13:10:00,35.57,35.62,35.53,35.58,85201.0,32.9225,32.9688,32.8855,32.9317,85201.0
2022-07-01 13:20:00,35.58,35.67,35.55,35.66,42791.0,32.9317,33.015,32.904,33.0058,42791.0
2022-07-01 13:30:00,35.65,35.69,35.6,35.66,105544.0,32.9965,33.0336,32.9503,33.0058,105544.0
2022-07-01 13:40:00,35.66,35.76,35.66,35.76,83456.0,33.0058,33.0983,33.0058,33.0983,83456.0
2022-07-01 13:50:00,35.76,35.76,35.69,35.73,51342.0,33.0983,33.0983,33.0336,33.0706,51342.0
2022-07-01 14:00:00,35.73,35.76,35.71,35.73,86055.0,33.0706,33.0983,33.0521,33.0706,86055.0
2022-07-01 14:10:00,35.74,35.78,35.69,35.78,56201.0,33.0798,33.1169,33.0336,33.1169,56201.0
2022-07-01 14:20:00,35.78,35.87,35.77,35.82,102307.0,33.1169,33.2002,33.1076,33.1539,102307.0
2022-07-01 14:30:00,35.83,35.87,35.78,35.83,99189.0,33.1631,33.2002,33.1169,33.1631,99189.0
2022-07-01 14:40:00,35.83,35.84,35.79,35.84,95887.0,33.1631,33.1724,33.1261,33.1724,95887.0
2022-07-01 14:50:00,35.84,35.88,35.81,35.88,71032.0,33.1724,33.2094,33.1446,33.2094,71032.0
2022-07-01 15:00:00,35.88,35.97,35.83,35.97,84517.0,33.2094,33.2927,33.1631,33.2927,84517.0
2022-07-01 15:10:00,35.97,36.0,35.94,35.95,68385.0,33.2927,33.3205,33.265,33.2742,68385.0
2022-07-01 15:20:00,35.95,36.0,35.92,35.99,80616.0,33.2742,33.3205,33.2464,33.3112,80616.0
2022-07-01 15:30:00,36.0,36.1,35.99,36.09,96415.0,33.3205,33.413,33.3112,33.4038,96415.0
2022-07-01 15:40:00,36.09,36.14,36.07,36.11,203545.0,33.4038,33.4501,33.3853,33.4223,203545.0
2022-07-01 15:50:00,36.11,36.16,36.03,36.06,508605.0,33.4223,33.4686,33.3483,33.376,508605.0
2022-07-05 09:30:00,36.08,36.08,35.8,35.9,224075.0,33.3945,33.3945,33.1354,33.2279,224075.0
2022-07-05 09:40:00,35.9,35.93,35.81,35.83,142568.0,33.2279,33.2557,33.1446,33.1631,142568.0
2022-07-05 09:50:00,35.82,35.91,35.74,35.82,129779.0,33.1539,33.2372,33.0798,33.1539,129779.0
2022-07-05 10:00:00,35.83,35.87,35.76,35.84,150712.0,33.1631,33.2002,33.0983,33.1724,150712.0
2022-07-05 10:10:00,35.83,35.84,35.61,35.62,133520.0,33.1631,33.1724,32.9595,32.9688,133520.0
2022-07-05 10:20:00,35.62,35.8,35.6,35.77,104599.0,32.9688,33.1354,32.9503,33.1076,104599.0
2022-07-05 10:30:00,35.77,35.9,35.77,35.79,178878.0,33.1076,33.2279,33.1076,33.1261,178878.0
2022-07-05 10:40:00,35.79,35.8,35.63,35.69,140656.0,33.1261,33.1354,32.978,33.0336,140656.0
2022-07-05 10:50:00,35.68,35.68,35.54,35.56,162420.0,33.0243,33.0243,32.8947,32.9132,162420.0
2022-07-05 11:00:00,35.56,35.56,35.44,35.5,97228.0,32.9132,32.9132,32.8022,32.8577,97228.0
2022-07-05 11:10:00,35.5,35.61,35.46,35.58,75529.0,32.8577,32.9595,32.8207,32.9317,75529.0
2022-07-05 11:20:00,35.59,35.61,35.53,35.58,90923.0,32.941,32.9595,32.8855,32.9317,90923.0
2022-07-05 11:30:00,35.58,35.64,35.55,35.6,99437.0,32.9317,32.9873,32.904,32.9503,99437.0
2022-07-05 11:40:00,35.6,35.78,35.59,35.76,106174.0,32.9503,33.1169,32.941,33.0983,106174.0
2022-07-05 11:50:00,35.75,35.75,35.64,35.66,74826.0,33.0891,33.0891,32.9873,33.0058,74826.0
2022-07-05 12:00:00,35.66,35.72,35.64,35.72,101266.0,33.0058,33.0613,32.9873,33.0613,101266.0
2022-07-05 12:10:00,35.72,35.78,35.68,35.75,90995.0,33.0613,33.1169,33.0243,33.0891,90995.0
2022-07-05 12:20:00,35.75,35.91,35.74,35.87,141324.0,33.0891,33.2372,33.0798,33.2002,141324.0
2022-07-05 12:30:00,35.88,35.91,35.84,35.89,94397.0,33.2094,33.2372,33.1724,33.2187,94397.0
2022-07-05 12:40:00,35.89,35.91,35.85,35.86,70977.0,33.2187,33.2372,33.1816,33.1909,70977.0
2022-07-05 12:50:00,35.87,35.92,35.82,35.91,47825.0,33.2002,33.2464,33.1539,33.2372,47825.0
2022-07-05 13:00:00,35.91,35.97,35.89,35.95,79150.0,33.2372,33.2927,33.2187,33.2742,79150.0
2022-07-05 13:10:00,35.94,36.0,35.93,36.0,45261.0,33.265,33.3205,33.2557,33.3205,45261.0
2022-07-05 13:20:00,36.0,36.03,35.95,35.95,70045.0,33.3205,33.3483,33.2742,33.2742,70045.0
2022-07-05 13:30:00,35.95,36.0,35.89,35.99,62634.0,33.2742,33.3205,33.2187,33.3112,62634.0
2022-07-05 13:40:00,36.0,36.01,35.92,35.98,51872.0,33.3205,33.3297,33.2464,33.302,51872.0
2022-07-05 13:50:00,35.98,36.02,35.96,36.0,73129.0,33.302,33.339,33.2835,33.3205,73129.0
2022-07-05 14:00:00,36.0,36.09,35.98,36.02,66063.0,33.3205,33.4038,33.302,33.339,66063.0
2022-07-05 14:10:00,36.02,36.09,36.01,36.09,59161.0,33.339,33.4038,33.3297,33.4038,59161.0
2022-07-05 14:20:00,36.09,36.14,36.06,36.12,76875.0,33.4038,33.4501,33.376,33.4316,76875.0
2022-07-05 14:30:00,36.13,36.22,36.12,36.2,163368.0,33.4408,33.5241,33.4316,33.5056,163368.0
2022-07-05 14:40:00,36.2,36.2,36.16,36.19,77034.0,33.5056,33.5056,33.4686,33.4963,77034.0
2022-07-05 14:50:00,36.19,36.21,36.15,36.18,89616.0,33.4963,33.5149,33.4593,33.4871,89616.0
2022-07-05 15:00:00,36.18,36.2,36.13,36.19,111433.0,33.4871,33.5056,33.4408,33.4963,111433.0
2022-07-05 15:10:00,36.19,36.23,36.12,36.14,134322.0,33.4963,33.5334,33.4316,33.4501,134322.0
2022-07-05 15:20:00,36.14,36.26,36.13,36.25,197256.0,33.4501,33.5611,33.4408,33.5519,197256.0
2022-07-05 15:30:00,36.25,36.25,36.16,36.16,262998.0,33.5519,33.5519,33.4686,33.4686,262998.0
2022-07-05 15:40:00,36.16,36.2,36.14,36.19,284751.0,33.4686,33.5056,33.4501,33.4963,284751.0
2022-07-05 15:50:00,36.18,36.27,36.15,36.27,877761.0,33.4871,33.5704,33.4593,33.5704,877761.0
2022-07-06 09:30:00,36.29,36.46,36.23,36.31,180129.0,33.5889,33.7462,33.5334,33.6074,180129.0
2022-07-06 09:40:00,36.33,36.36,36.2,36.23,146354.0,33.6259,33.6537,33.5056,33.5334,146354.0
2022-07-06 09:50:00,36.24,36.32,36.21,36.26,136265.0,33.5426,33.6167,33.5149,33.5611,136265.0
2022-07-06 10:00:00,36.25,36.29,36.16,36.23,93492.0,33.5519,33.5889,33.4686,33.5334,93492.0
2022-07-06 10:10:00,36.24,36.26,36.16,36.2,114502.0,33.5426,33.5611,33.4686,33.5056,114502.0
2022-07-06 10:20:00,36.22,36.31,36.21,36.29,95723.0,33.5241,33.6074,33.5149,33.5889,95723.0
2022-07-06 10:30:00,36.3,36.34,36.04,36.05,107342.0,33.5982,33.6352,33.3575,33.3668,107342.0
2022-07-06 10:40:00,36.05,36.13,36.0,36.01,103064.0,33.3668,33.4408,33.3205,33.3297,103064.0
2022-07-06 10:50:00,36.01,36.09,36.0,36.07,62742.0,33.3297,33.4038,33.3205,33.3853,62742.0
2022-07-06 11:00:00,36.07,36.07,35.99,36.05,50729.0,33.3853,33.3853,33.3112,33.3668,50729.0
2022-07-06 11:10:00,36.05,36.13,36.01,36.13,98370.0,33.3668,33.4408,33.3297,33.4408,98370.0
2022-07-06 11:20:00,36.12,36.19,36.1,36.19,100991.0,33.4316,33.4963,33.413,33.4963,100991.0
2022-07-06 11:30:00,36.18,36.19,36.06,36.09,121640.0,33.4871,33.4963,33.376,33.4038,121640.0
2022-07-06 11:40:00,36.09,36.11,36.01,36.11,110307.0,33.4038,33.4223,33.3297,33.4223,110307.0
2022-07-06 11:50:00,36.11,36.14,36.06,36.13,66019.0,33.4223,33.4501,33.376,33.4408,66019.0
2022-07-06 12:00:00,36.12,36.13,36.01,36.02,76357.0,33.4316,33.4408,33.3297,33.339,76357.0
2022-07-06 12:10:00,36.02,36.09,36.01,36.07,55699.0,33.339,33.4038,33.3297,33.3853,55699.0
2022-07-06 12:20:00,36.07,36.1,36.04,36.08,44819.0,33.3853,33.413,33.3575,33.3945,44819.0
2022-07-06 12:30:00,36.07,36.1,36.04,36.04,39583.0,33.3853,33.413,33.3575,33.3575,39583.0
2022-07-06 12:40:00,36.05,36.08,36.04,36.08,25973.0,33.3668,33.3945,33.3575,33.3945,25973.0
2022-07-06 12:50:00,36.08,36.09,36.06,36.09,60613.0,33.3945,33.4038,33.376,33.4038,60613.0
2022-07-06 13:00:00,36.09,36.16,36.09,36.14,59917.0,33.4038,33.4686,33.4038,33.4501,59917.0
2022-07-06 13:10:00,36.13,36.13,36.01,36.05,396745.0,33.4408,33.4408,33.3297,33.3668,396745.0
2022-07-06 13:20:00,36.05,36.1,36.04,36.07,80334.0,33.3668,33.413,33.3575,33.3853,80334.0
2022-07-06 13:30:00,36.07,36.08,36.04,36.08,53034.0,33.3853,33.3945,33.3575,33.3945,53034.0
2022-07-06 13:40:00,36.08,36.08,36.04,36.05,62593.0,33.3945,33.3945,33.3575,33.3668,62593.0
2022-07-06 13:50:00,36.06,36.07,36.04,36.05,114836.0,33.376,33.3853,33.3575,33.3668,114836.0
2022-07-06 14:00:00,36.05,36.11,35.98,36.03,167741.0,33.3668,33.4223,33.302,33.3483,167741.0
2022-07-06 14:10:00,36.04,36.04,35.92,35.97,114504.0,33.3575,33.3575,33.2464,33.2927,114504.0
2022-07-06 14:20:00,35.96,36.11,35.95,36.07,197539.0,33.2835,33.4223,33.2742,33.3853,197539.0
2022-07-06 14:30:00,36.07,36.19,36.06,36.19,449966.0,33.3853,33.4963,33.376,33.4963,449966.0
2022-07-06 14:40:00,36.19,36.23,36.08,36.09,334132.0,33.4963,33.5334,33.3945,33.4038,334132.0
2022-07-06 14:50:00,36.08,36.14,36.06,36.11,97771.0,33.3945,33.4501,33.376,33.4223,97771.0
2022-07-06 15:00:00,36.11,36.12,36.06,36.09,98331.0,33.4223,33.4316,33.376,33.4038,98331.0
2022-07-06 15:10:00,36.09,36.14,36.09,36.14,147740.0,33.4038,33.4501,33.4038,33.4501,147740.0
2022-07-06 15:20:00,36.14,36.17,36.12,36.13,155286.0,33.4501,33.4778,33.4316,33.4408,155286.0
2022-07-06 15:30:00,36.14,36.14,36.09,36.09,193913.0,33.4501,33.4501,33.4038,33.4038,193913.0
2022-07-06 15:40:00,36.09,36.11,36.04,36.05,260982.0,33.4038,33.4223,33.3575,33.3668,260982.0
2022-07-06 15:50:00,36.05,36.08,35.86,35.96,945533.0,33.3668,33.3945,33.1909,33.2835,945533.0
2022-07-07 09:30:00,36.0,36.13,35.93,36.13,300475.0,33.3205,33.4408,33.2557,33.4408,300475.0
2022-07-07 09:40:00,36.13,36.19,36.03,36.09,110358.0,33.4408,33.4963,33.3483,33.4038,110358.0
2022-07-07 09:50:00,36.09,36.13,35.98,36.12,97023.0,33.4038,33.4408,33.302,33.4316,97023.0
2022-07-07 10:00:00,36.12,36.14,36.02,36.04,96449.0,33.4316,33.4501,33.339,33.3575,96449.0
2022-07-07 10:10:00,36.04,36.11,36.03,36.03,72703.0,33.3575,33.4223,33.3483,33.3483,72703.0
2022-07-07 10:20:00,36.02,36.15,36.01,36.15,81781.0,33.339,33.4593,33.3297,33.4593,81781.0
2022-07-07 10:30:00,36.15,36.25,36.12,36.16,107984.0,33.4593,33.5519,33.4316,33.4686,107984.0
2022-07-07 10:40:00,36.17,36.2,36.13,36.15,59877.0,33.4778,33.5056,33.4408,33.4593,59877.0
2022-07-07 10:50:00,36.15,36.16,36.09,36.16,45587.0,33.4593,33.4686,33.4038,33.4686,45587.0
2022-07-07 11:00:00,36.16,36.19,36.12,36.13,121208.0,33.4686,33.4963,33.4316,33.4408,121208.0
2022-07-07 11:10:00,36.12,36.2,36.12,36.16,99109.0,33.4316,33.5056,33.4316,33.4686,99109.0
2022-07-07 11:20:00,36.16,36.23,36.15,36.15,63950.0,33.4686,33.5334,33.4593,33.4593,63950.0
2022-07-07 11:30:00,36.15,36.17,36.12,36.12,75251.0,33.4593,33.4778,33.4316,33.4316,75251.0
2022-07-07 11:40:00,36.13,36.17,36.12,36.14,67363.0,33.4408,33.4778,33.4316,33.4501,67363.0
2022-07-07 11:50:00,36.14,36.16,36.11,36.15,60150.0,33.4501,33.4686,33.4223,33.4593,60150.0
2022-07-07 12:00:00,36.15,36.15,36.11,36.14,34230.0,33.4593,33.4593,33.4223,33.4501,34230.0
2022-07-07 12:10:00,36.14,36.17,36.12,36.16,79882.0,33.4501,33.4778,33.4316,33.4686,79882.0
2022-07-07 12:20:00,36.15,36.17,36.13,36.13,57370.0,33.4593,33.4778,33.4408,33.4408,57370.0
2022-07-07 12:30:00,36.13,36.16,36.11,36.13,57839.0,33.4408,33.4686,33.4223,33.4408,57839.0
2022-07-07 12:40:00,36.13,36.16,36.1,36.11,60092.0,33.4408,33.4686,33.413,33.4223,60092.0
2022-07-07 12:50:00,36.1,36.11,36.07,36.11,51421.0,33.413,33.4223,33.3853,33.4223,51421.0
2022-07-07 13:00:00,36.12,36.12,36.07,36.09,46966.0,33.4316,33.4316,33.3853,33.4038,46966.0
2022-07-07 13:10:00,36.09,36.09,36.03,36.07,56256.0,33.4038,33.4038,33.3483,33.3853,56256.0
2022-07-07 13:20:00,36.06,36.06,36.03,36.05,77272.0,33.376,33.376,33.3483,33.3668,77272.0
2022-07-07 13:30:00,36.05,36.14,36.05,36.13,79974.0,33.3668,33.4501,33.3668,33.4408,79974.0
2022-07-07 13:40:00,36.12,36.13,36.08,36.11,59417.0,33.4316,33.4408,33.3945,33.4223,59417.0
2022-07-07 13:50:00,36.11,36.13,36.08,36.09,75497.0,33.4223,33.4408,33.3945,33.4038,75497.0
2022-07-07 14:00:00,36.09,36.11,36.04,36.07,52425.0,33.4038,33.4223,33.3575,33.3853,52425.0
2022-07-07 14:10:00,36.07,36.1,36.04,36.07,78926.0,33.3853,33.413,33.3575,33.3853,78926.0
2022-07-07 14:20:00,36.07,36.1,36.06,36.09,87708.0,33.3853,33.413,33.376,33.4038,87708.0
2022-07-07 14:30:00,36.09,36.12,36.06,36.11,108730.0,33.4038,33.4316,33.376,33.4223,108730.0
2022-07-07 14:40:00,36.11,36.16,36.1,36.15,94327.0,33.4223,33.4686,33.413,33.4593,94327.0
2022-07-07 14:50:00,36.15,36.2,36.14,36.2,131083.0,33.4593,33.5056,33.4501,33.5056,131083.0
2022-07-07 15:00:00,36.19,36.2,36.16,36.17,87300.0,33.4963,33.5056,33.4686,33.4778,87300.0
2022-07-07 15:10:00,36.18,36.25,36.16,36.25,191370.0,33.4871,33.5519,33.4686,33.5519,191370.0
2022-07-07 15:20:00,36.25,36.27,36.21,36.23,181781.0,33.5519,33.5704,33.5149,33.5334,181781.0
2022-07-07 15:30:00,36.23,36.23,36.13,36.15,213772.0,33.5334,33.5334,33.4408,33.4593,213772.0
2022-07-07 15:40:00,36.14,36.21,36.13,36.19,254374.0,33.4501,33.5149,33.4408,33.4963,254374.0
2022-07-07 15:50:00,36.19,36.24,36.12,36.15,782166.0,33.4963,33.5426,33.4316,33.4593,782166.0
2022-07-08 09:30:00,36.22,36.33,36.06,36.13,229719.0,33.5241,33.6259,33.376,33.4408,229719.0
2022-07-08 09:40:00,36.14,36.14,35.99,36.01,193581.0,33.4501,33.4501,33.3112,33.3297,193581.0
2022-07-08 09:50:00,36.01,36.11,35.98,36.09,139359.0,33.3297,33.4223,33.302,33.4038,139359.0
2022-07-08 10:00:00,36.08,36.1,35.96,36.02,77163.0,33.3945,33.413,33.2835,33.339,77163.0
2022-07-08 10:10:00,36.02,36.05,35.95,36.0,124356.0,33.339,33.3668,33.2742,33.3205,124356.0
2022-07-08 10:20:00,36.0,36.14,35.99,36.1,121813.0,33.3205,33.4501,33.3112,33.413,121813.0
2022-07-08 10:30:00,36.1,36.12,36.05,36.05,203688.0,33.413,33.4316,33.3668,33.3668,203688.0
2022-07-08 10:40:00,36.05,36.07,36.03,36.05,81910.0,33.3668,33.3853,33.3483,33.3668,81910.0
2022-07-08 10:50:00,36.05,36.06,35.98,35.99,96115.0,33.3668,33.376,33.302,33.3112,96115.0
2022-07-08 11:00:00,35.98,36.0,35.9,36.0,64294.0,33.302,33.3205,33.2279,33.3205,64294.0
2022-07-08 11:10:00,35.99,35.99,35.88,35.89,52287.0,33.3112,33.3112,33.2094,33.2187,52287.0
2022-07-08 11:20:00,35.88,35.95,35.85,35.93,60491.0,33.2094,33.2742,33.1816,33.2557,60491.0
2022-07-08 11:30:00,35.93,35.94,35.87,35.9,60981.0,33.2557,33.265,33.2002,33.2279,60981.0
2022-07-08 11:40:00,35.9,35.92,35.84,35.87,66517.0,33.2279,33.2464,33.1724,33.2002,66517.0
2022-07-08 11:50:00,35.88,35.92,35.86,35.87,53605.0,33.2094,33.2464,33.1909,33.2002,53605.0
2022-07-08 12:00:00,35.87,35.88,35.81,35.82,42748.0,33.2002,33.2094,33.1446,33.1539,42748.0
2022-07-08 12:10:00,35.83,35.92,35.82,35.91,78748.0,33.1631,33.2464,33.1539,33.2372,78748.0
2022-07-08 12:20:00,35.91,35.94,35.87,35.9,52224.0,33.2372,33.265,33.2002,33.2279,52224.0
2022-07-08 12:30:00,35.9,35.94,35.86,35.87,61708.0,33.2279,33.265,33.1909,33.2002,61708.0
2022-07-08 12:40:00,35.86,35.92,35.85,35.91,70375.0,33.1909,33.2464,33.1816,33.2372,70375.0
2022-07-08 12:50:00,35.91,35.91,35.84,35.85,47115.0,33.2372,33.2372,33.1724,33.1816,47115.0
2022-07-08 13:00:00,35.85,35.9,35.84,35.9,46297.0,33.1816,33.2279,33.1724,33.2279,46297.0
2022-07-08 13:10:00,35.9,35.98,35.88,35.98,224754.0,33.2279,33.302,33.2094,33.302,224754.0
2022-07-08 13:20:00,35.98,36.01,35.94,36.01,109825.0,33.302,33.3297,33.265,33.3297,109825.0
2022-07-08 13:30:00,36.0,36.01,35.94,35.98,72053.0,33.3205,33.3297,33.265,33.302,72053.0
2022-07-08 13:40:00,35.98,36.01,35.97,36.0,87656.0,33.302,33.3297,33.2927,33.3205,87656.0
2022-07-08 13:50:00,36.0,36.03,35.97,35.98,518254.0,33.3205,33.3483,33.2927,33.302,518254.0
2022-07-08 14:00:00,35.98,36.03,35.96,36.02,57161.0,33.302,33.3483,33.2835,33.339,57161.0
2022-07-08 14:10:00,36.02,36.06,36.01,36.05,193445.0,33.339,33.376,33.3297,33.3668,193445.0
2022-07-08 14:20:00,36.05,36.08,36.04,36.07,112609.0,33.3668,33.3945,33.3575,33.3853,112609.0
2022-07-08 14:30:00,36.07,36.17,36.06,36.14,62958.0,33.3853,33.4778,33.376,33.4501,62958.0
2022-07-08 14:40:00,36.15,36.21,36.13,36.19,87677.0,33.4593,33.5149,33.4408,33.4963,87677.0
2022-07-08 14:50:00,36.18,36.21,36.11,36.16,85865.0,33.4871,33.5149,33.4223,33.4686,85865.0
2022-07-08 15:00:00,36.16,36.25,36.15,36.23,434202.0,33.4686,33.5519,33.4593,33.5334,434202.0
2022-07-08 15:10:00,36.23,36.29,36.22,36.27,163468.0,33.5334,33.5889,33.5241,33.5704,163468.0
2022-07-08 15:20:00,36.27,36.31,36.25,36.27,153399.0,33.5704,33.6074,33.5519,33.5704,153399.0
2022-07-08 15:30:00,36.27,36.3,36.21,36.25,147969.0,33.5704,33.5982,33.5149,33.5519,147969.0
2022-07-08 15:40:00,36.25,36.26,36.19,36.26,163805.0,33.5519,33.5611,33.4963,33.5611,163805.0
2022-07-08 15:50:00,36.25,36.28,36.18,36.2,713524.0,33.5519,33.5796,33.4871,33.5056,713524.0
2022-07-11 09:30:00,36.32,36.38,36.2,36.24,153215.0,33.6167,33.6722,33.5056,33.5426,153215.0
2022-07-11 09:40:00,36.24,36.35,36.21,36.24,131548.0,33.5426,33.6444,33.5149,33.5426,131548.0
2022-07-11 09:50:00,36.25,36.32,36.19,36.24,80013.0,33.5519,33.6167,33.4963,33.5426,80013.0
2022-07-11 10:00:00,36.24,36.24,36.1,36.12,84848.0,33.5426,33.5426,33.413,33.4316,84848.0
2022-07-11 10:10:00,36.12,36.13,36.04,36.06,83532.0,33.4316,33.4408,33.3575,33.376,83532.0
2022-07-11 10:20:00,36.06,36.11,36.0,36.11,53756.0,33.376,33.4223,33.3205,33.4223,53756.0
2022-07-11 10:30:00,36.11,36.11,36.02,36.02,69892.0,33.4223,33.4223,33.339,33.339,69892.0
2022-07-11 10:40:00,36.02,36.08,36.01,36.07,58385.0,33.339,33.3945,33.3297,33.3853,58385.0
2022-07-11 10:50:00,36.07,36.13,36.07,36.11,59052.0,33.3853,33.4408,33.3853,33.4223,59052.0
2022-07-11 11:00:00,36.1,36.19,36.1,36.13,51333.0,33.413,33.4963,33.413,33.4408,51333.0
2022-07-11 11:10:00,36.12,36.16,36.1,36.14,50751.0,33.4316,33.4686,33.413,33.4501,50751.0
2022-07-11 11:20:00,36.13,36.16,36.12,36.12,66270.0,33.4408,33.4686,33.4316,33.4316,66270.0
2022-07-11 11:30:00,36.13,36.14,36.04,36.07,73767.0,33.4408,33.4501,33.3575,33.3853,73767.0
2022-07-11 11:40:00,36.07,36.07,36.03,36.05,34018.0,33.3853,33.3853,33.3483,33.3668,34018.0
2022-07-11 11:50:00,36.04,36.06,36.0,36.06,42514.0,33.3575,33.376,33.3205,33.376,42514.0
2022-07-11 12:00:00,36.05,36.09,36.04,36.05,44517.0,33.3668,33.4038,33.3575,33.3668,44517.0
2022-07-11 12:10:00,36.05,36.09,36.04,36.09,51337.0,33.3668,33.4038,33.3575,33.4038,51337.0
2022-07-11 12:20:00,36.1,36.14,36.06,36.11,199890.0,33.413,33.4501,33.376,33.4223,199890.0
2022-07-11 12:30:00,36.11,36.13,36.09,36.12,120680.0,33.4223,33.4408,33.4038,33.4316,120680.0
2022-07-11 12:40:00,36.12,36.13,36.08,36.13,89000.0,33.4316,33.4408,33.3945,33.4408,89000.0
2022-07-11 12:50:00,36.13,36.16,36.12,36.16,72070.0,33.4408,33.4686,33.4316,33.4686,72070.0
2022-07-11 13:00:00,36.16,36.21,36.13,36.2,230942.0,33.4686,33.5149,33.4408,33.5056,230942.0
2022-07-11 13:10:00,36.19,36.23,36.16,36.23,195408.0,33.4963,33.5334,33.4686,33.5334,195408.0
2022-07-11 13:20:00,36.23,36.3,36.21,36.25,105294.0,33.5334,33.5982,33.5149,33.5519,105294.0
2022-07-11 13:30:00,36.26,36.26,36.22,36.24,119370.0,33.5611,33.5611,33.5241,33.5426,119370.0
2022-07-11 13:40:00,36.24,36.28,36.24,36.27,71140.0,33.5426,33.5796,33.5426,33.5704,71140.0
2022-07-11 13:50:00,36.27,36.35,36.26,36.31,54610.0,33.5704,33.6444,33.5611,33.6074,54610.0
2022-07-11 14:00:00,36.32,36.32,36.24,36.26,75778.0,33.6167,33.6167,33.5426,33.5611,75778.0
2022-07-11 14:10:00,36.25,36.26,36.19,36.22,54056.0,33.5519,33.5611,33.4963,33.5241,54056.0
2022-07-11 14:20:00,36.22,36.23,36.21,36.23,50628.0,33.5241,33.5334,33.5149,33.5334,50628.0
2022-07-11 14:30:00,36.23,36.27,36.2,36.27,71207.0,33.5334,33.5704,33.5056,33.5704,71207.0
2022-07-11 14:40:00,36.26,36.27,36.24,36.24,33119.0,33.5611,33.5704,33.5426,33.5426,33119.0
2022-07-11 14:50:00,36.25,36.25,36.2,36.2,72805.0,33.5519,33.5519,33.5056,33.5056,72805.0
2022-07-11 15:00:00,36.2,36.27,36.17,36.24,105624.0,33.5056,33.5704,33.4778,33.5426,105624.0
2022-07-11 15:10:00,36.23,36.25,36.19,36.2,85974.0,33.5334,33.5519,33.4963,33.5056,85974.0
2022-07-11 15:20:00,36.2,36.24,36.2,36.23,130915.0,33.5056,33.5426,33.5056,33.5334,130915.0
2022-07-11 15:30:00,36.23,36.26,36.21,36.22,97386.0,33.5334,33.5611,33.5149,33.5241,97386.0
2022-07-11 15:40:00,36.23,36.24,36.18,36.19,144187.0,33.5334,33.5426,33.4871,33.4963,144187.0
2022-07-11 15:50:00,36.19,36.19,36.1,36.14,685278.0,33.4963,33.4963,33.413,33.4501,685278.0
2022-07-12 09:30:00,36.24,36.39,36.17,36.26,160883.0,33.5426,33.6815,33.4778,33.5611,160883.0
2022-07-12 09:40:00,36.24,36.33,36.1,36.25,139326.0,33.5426,33.6259,33.413,33.5519,139326.0
2022-07-12 09:50:00,36.25,36.36,36.24,36.27,132002.0,33.5519,33.6537,33.5426,33.5704,132002.0
2022-07-12 10:00:00,36.28,36.28,36.16,36.2,116246.0,33.5796,33.5796,33.4686,33.5056,116246.0
2022-07-12 10:10:00,36.21,36.28,36.18,36.22,168611.0,33.5149,33.5796,33.4871,33.5241,168611.0
2022-07-12 10:20:00,36.23,36.4,36.21,36.34,136782.0,33.5334,33.6907,33.5149,33.6352,136782.0
2022-07-12 10:30:00,36.35,36.43,36.34,36.41,58937.0,33.6444,33.7185,33.6352,33.7,58937.0
2022-07-12 10:40:00,36.42,36.48,36.39,36.42,110016.0,33.7092,33.7648,33.6815,33.7092,110016.0
2022-07-12 10:50:00,36.42,36.5,36.39,36.46,60141.0,33.7092,33.7833,33.6815,33.7462,60141.0
2022-07-12 11:00:00,36.46,36.46,36.4,36.41,85183.0,33.7462,33.7462,33.6907,33.7,85183.0
2022-07-12 11:10:00,36.41,36.45,36.34,36.34,62056.0,33.7,33.737,33.6352,33.6352,62056.0
2022-07-12 11:20:00,36.34,36.41,36.32,36.39,64164.0,33.6352,33.7,33.6167,33.6815,64164.0
2022-07-12 11:30:00,36.39,36.41,36.31,36.33,80461.0,33.6815,33.7,33.6074,33.6259,80461.0
2022-07-12 11:40:00,36.33,36.38,36.3,36.38,73933.0,33.6259,33.6722,33.5982,33.6722,73933.0
2022-07-12 11:50:00,36.38,36.4,36.36,36.38,42260.0,33.6722,33.6907,33.6537,33.6722,42260.0
2022-07-12 12:00:00,36.38,36.46,36.38,36.42,65908.0,33.6722,33.7462,33.6722,33.7092,65908.0
2022-07-12 12:10:00,36.42,36.5,36.42,36.49,76335.0,33.7092,33.7833,33.7092,33.774,76335.0
2022-07-12 12:20:00,36.49,36.51,36.47,36.5,75118.0,33.774,33.7925,33.7555,33.7833,75118.0
2022-07-12 12:30:00,36.5,36.57,36.48,36.52,94133.0,33.7833,33.8481,33.7648,33.8018,94133.0
2022-07-12 12:40:00,36.52,36.56,36.51,36.52,49205.0,33.8018,33.8388,33.7925,33.8018,49205.0
2022-07-12 12:50:00,36.51,36.55,36.5,36.55,40955.0,33.7925,33.8295,33.7833,33.8295,40955.0
2022-07-12 13:00:00,36.54,36.57,36.49,36.52,67421.0,33.8203,33.8481,33.774,33.8018,67421.0
2022-07-12 13:10:00,36.51,36.51,36.45,36.45,55038.0,33.7925,33.7925,33.737,33.737,55038.0
2022-07-12 13:20:00,36.45,36.52,36.45,36.51,38292.0,33.737,33.8018,33.737,33.7925,38292.0
2022-07-12 13:30:00,36.52,36.59,36.48,36.51,149249.0,33.8018,33.8666,33.7648,33.7925,149249.0
2022-07-12 13:40:00,36.5,36.55,36.5,36.52,49584.0,33.7833,33.8295,33.7833,33.8018,49584.0
2022-07-12 13:50:00,36.52,36.56,36.51,36.55,67781.0,33.8018,33.8388,33.7925,33.8295,67781.0
2022-07-12 14:00:00,36.56,36.59,36.53,36.55,78536.0,33.8388,33.8666,33.811,33.8295,78536.0
2022-07-12 14:10:00,36.55,36.63,36.51,36.62,155182.0,33.8295,33.9036,33.7925,33.8943,155182.0
2022-07-12 14:20:00,36.62,36.62,36.54,36.55,80366.0,33.8943,33.8943,33.8203,33.8295,80366.0
2022-07-12 14:30:00,36.55,36.6,36.54,36.59,41760.0,33.8295,33.8758,33.8203,33.8666,41760.0
2022-07-12 14:40:00,36.6,36.62,36.55,36.55,108220.0,33.8758,33.8943,33.8295,33.8295,108220.0
2022-07-12 14:50:00,36.55,36.56,36.48,36.48,75752.0,33.8295,33.8388,33.7648,33.7648,75752.0
2022-07-12 15:00:00,36.48,36.49,36.33,36.34,149055.0,33.7648,33.774,33.6259,33.6352,149055.0
2022-07-12 15:10:00,36.33,36.37,36.28,36.34,133086.0,33.6259,33.6629,33.5796,33.6352,133086.0
2022-07-12 15:20:00,36.34,36.35,36.25,36.27,136739.0,33.6352,33.6444,33.5519,33.5704,136739.0
2022-07-12 15:30:00,36.27,36.3,36.18,36.22,163899.0,33.5704,33.5982,33.4871,33.5241,163899.0
2022-07-12 15:40:00,36.22,36.25,36.19,36.22,117336.0,33.5241,33.5519,33.4963,33.5241,117336.0
2022-07-12 15:50:00,36.23,36.34,36.2,36.3,642274.0,33.5334,33.6352,33.5056,33.5982,642274.0
2022-07-13 09:30:00,36.28,36.31,36.15,36.28,170814.0,33.5796,33.6074,33.4593,33.5796,170814.0
2022-07-13 09:40:00,36.27,36.31,36.1,36.26,106325.0,33.5704,33.6074,33.413,33.5611,106325.0
2022-07-13 09:50:00,36.23,36.33,36.13,36.13,107614.0,33.5334,33.6259,33.4408,33.4408,107614.0
2022-07-13 10:00:00,36.14,36.14,36.02,36.07,116108.0,33.4501,33.4501,33.339,33.3853,116108.0
2022-07-13 10:10:00,36.09,36.17,36.06,36.08,79243.0,33.4038,33.4778,33.376,33.3945,79243.0
2022-07-13 10:20:00,36.08,36.09,35.93,36.07,96624.0,33.3945,33.4038,33.2557,33.3853,96624.0
2022-07-13 10:30:00,36.07,36.21,36.05,36.2,130557.0,33.3853,33.5149,33.3668,33.5056,130557.0
2022-07-13 10:40:00,36.2,36.37,36.19,36.3,182262.0,33.5056,33.6629,33.4963,33.5982,182262.0
2022-07-13 10:50:00,36.29,36.39,36.27,36.34,95166.0,33.5889,33.6815,33.5704,33.6352,95166.0
2022-07-13 11:00:00,36.33,36.37,36.27,36.29,70267.0,33.6259,33.6629,33.5704,33.5889,70267.0
2022-07-13 11:10:00,36.28,36.32,36.27,36.29,77428.0,33.5796,33.6167,33.5704,33.5889,77428.0
2022-07-13 11:20:00,36.3,36.31,36.22,36.22,54997.0,33.5982,33.6074,33.5241,33.5241,54997.0
2022-07-13 11:30:00,36.22,36.3,36.2,36.3,94315.0,33.5241,33.5982,33.5056,33.5982,94315.0
2022-07-13 11:40:00,36.29,36.29,36.21,36.26,58116.0,33.5889,33.5889,33.5149,33.5611,58116.0
2022-07-13 11:50:00,36.26,36.33,36.24,36.26,48706.0,33.5611,33.6259,33.5426,33.5611,48706.0
2022-07-13 12:00:00,36.26,36.33,36.23,36.32,46371.0,33.5611,33.6259,33.5334,33.6167,46371.0
2022-07-13 12:10:00,36.31,36.31,36.27,36.31,44835.0,33.6074,33.6074,33.5704,33.6074,44835.0
2022-07-13 12:20:00,36.31,36.41,36.3,36.4,75735.0,33.6074,33.7,33.5982,33.6907,75735.0
2022-07-13 12:30:00,36.4,36.46,36.38,36.46,46296.0,33.6907,33.7462,33.6722,33.7462,46296.0
2022-07-13 12:40:00,36.45,36.47,36.41,36.47,46267.0,33.737,33.7555,33.7,33.7555,46267.0
2022-07-13 12:50:00,36.46,36.52,36.42,36.51,71112.0,33.7462,33.8018,33.7092,33.7925,71112.0
2022-07-13 13:00:00,36.52,36.6,36.49,36.56,78531.0,33.8018,33.8758,33.774,33.8388,78531.0
2022-07-13 13:10:00,36.55,36.59,36.47,36.48,52188.0,33.8295,33.8666,33.7555,33.7648,52188.0
2022-07-13 13:20:00,36.47,36.51,36.46,36.51,34583.0,33.7555,33.7925,33.7462,33.7925,34583.0
2022-07-13 13:30:00,36.5,36.52,36.46,36.47,42037.0,33.7833,33.8018,33.7462,33.7555,42037.0
2022-07-13 13:40:00,36.46,36.51,36.43,36.51,58844.0,33.7462,33.7925,33.7185,33.7925,58844.0
2022-07-13 13:50:00,36.51,36.52,36.44,36.48,42553.0,33.7925,33.8018,33.7277,33.7648,42553.0
2022-07-13 14:00:00,36.47,36.48,36.31,36.36,80746.0,33.7555,33.7648,33.6074,33.6537,80746.0
2022-07-13 14:10:00,36.36,36.42,36.35,36.41,61464.0,33.6537,33.7092,33.6444,33.7,61464.0
2022-07-13 14:20:00,36.41,36.49,36.37,36.48,70687.0,33.7,33.774,33.6629,33.7648,70687.0
2022-07-13 14:30:00,36.49,36.55,36.48,36.54,67159.0,33.774,33.8295,33.7648,33.8203,67159.0
2022-07-13 14:40:00,36.54,36.55,36.48,36.5,67445.0,33.8203,33.8295,33.7648,33.7833,67445.0
2022-07-13 14:50:00,36.48,36.55,36.44,36.55,63116.0,33.7648,33.8295,33.7277,33.8295,63116.0
2022-07-13 15:00:00,36.55,36.55,36.48,36.51,115443.0,33.8295,33.8295,33.7648,33.7925,115443.0
2022-07-13 15:10:00,36.5,36.51,36.47,36.51,60903.0,33.7833,33.7925,33.7555,33.7925,60903.0
2022-07-13 15:20:00,36.51,36.53,36.47,36.5,77103.0,33.7925,33.811,33.7555,33.7833,77103.0
2022-07-13 15:30:00,36.5,36.51,36.44,36.51,133183.0,33.7833,33.7925,33.7277,33.7925,133183.0
2022-07-13 15:40:00,36.51,36.51,36.43,36.48,174501.0,33.7925,33.7925,33.7185,33.7648,174501.0
2022-07-13 15:50:00,36.47,36.53,36.42,36.42,615869.0,33.7555,33.811,33.7092,33.7092,615869.0
2022-07-14 09:30:00,35.96,36.04,35.84,35.9,149602.0,33.2835,33.3575,33.1724,33.2279,149602.0
2022-07-14 09:40:00,35.88,36.01,35.85,35.98,83977.0,33.2094,33.3297,33.1816,33.302,83977.0
2022-07-14 09:50:00,35.98,36.02,35.89,35.95,118105.0,33.302,33.339,33.2187,33.2742,118105.0
2022-07-14 10:00:00,35.95,35.95,35.83,35.92,85034.0,33.2742,33.2742,33.1631,33.2464,85034.0
2022-07-14 10:10:00,35.9,35.96,35.87,35.93,52582.0,33.2279,33.2835,33.2002,33.2557,52582.0
2022-07-14 10:20:00,35.93,36.03,35.89,36.02,82789.0,33.2557,33.3483,33.2187,33.339,82789.0
2022-07-14 10:30:00,36.03,36.07,35.99,36.02,58922.0,33.3483,33.3853,33.3112,33.339,58922.0
2022-07-14 10:40:00,36.01,36.03,35.96,36.03,33027.0,33.3297,33.3483,33.2835,33.3483,33027.0
2022-07-14 10:50:00,36.03,36.04,35.92,35.95,51078.0,33.3483,33.3575,33.2464,33.2742,51078.0
2022-07-14 11:00:00,35.95,36.08,35.93,36.07,57956.0,33.2742,33.3945,33.2557,33.3853,57956.0
2022-07-14 11:10:00,36.07,36.14,36.03,36.14,73204.0,33.3853,33.4501,33.3483,33.4501,73204.0
2022-07-14 11:20:00,36.13,36.15,36.02,36.04,139336.0,33.4408,33.4593,33.339,33.3575,139336.0
2022-07-14 11:30:00,36.05,36.07,36.0,36.03,90421.0,33.3668,33.3853,33.3205,33.3483,90421.0
2022-07-14 11:40:00,36.04,36.17,36.03,36.06,91126.0,33.3575,33.4778,33.3483,33.376,91126.0
2022-07-14 11:50:00,36.05,36.09,36.01,36.04,133753.0,33.3668,33.4038,33.3297,33.3575,133753.0
2022-07-14 12:00:00,36.05,36.11,36.05,36.07,92278.0,33.3668,33.4223,33.3668,33.3853,92278.0
2022-07-14 12:10:00,36.07,36.13,36.06,36.07,53944.0,33.3853,33.4408,33.376,33.3853,53944.0
2022-07-14 12:20:00,36.07,36.12,36.02,36.04,46661.0,33.3853,33.4316,33.339,33.3575,46661.0
2022-07-14 12:30:00,36.03,36.07,36.02,36.03,34364.0,33.3483,33.3853,33.339,33.3483,34364.0
2022-07-14 12:40:00,36.03,36.03,35.9,35.9,47014.0,33.3483,33.3483,33.2279,33.2279,47014.0
2022-07-14 12:50:00,35.89,35.95,35.89,35.94,45593.0,33.2187,33.2742,33.2187,33.265,45593.0
2022-07-14 13:00:00,35.94,35.95,35.88,35.95,63206.0,33.265,33.2742,33.2094,33.2742,63206.0
2022-07-14 13:10:00,35.94,36.02,35.89,36.02,66704.0,33.265,33.339,33.2187,33.339,66704.0
2022-07-14 13:20:00,36.02,36.06,36.0,36.06,73746.0,33.339,33.376,33.3205,33.376,73746.0
2022-07-14 13:30:00,36.05,36.06,35.97,36.03,151180.0,33.3668,33.376,33.2927,33.3483,151180.0
2022-07-14 13:40:00,36.02,36.13,36.02,36.13,67078.0,33.339,33.4408,33.339,33.4408,67078.0
2022-07-14 13:50:00,36.14,36.23,36.1,36.19,80766.0,33.4501,33.5334,33.413,33.4963,80766.0
2022-07-14 14:00:00,36.19,36.29,36.17,36.27,60383.0,33.4963,33.5889,33.4778,33.5704,60383.0
2022-07-14 14:10:00,36.26,36.34,36.24,36.32,95329.0,33.5611,33.6352,33.5426,33.6167,95329.0
2022-07-14 14:20:00,36.32,36.42,36.32,36.41,95316.0,33.6167,33.7092,33.6167,33.7,95316.0
2022-07-14 14:30:00,36.42,36.43,36.38,36.43,68507.0,33.7092,33.7185,33.6722,33.7185,68507.0
2022-07-14 14:40:00,36.43,36.43,36.32,36.34,128851.0,33.7185,33.7185,33.6167,33.6352,128851.0
2022-07-14 14:50:00,36.34,36.34,36.27,36.27,149089.0,33.6352,33.6352,33.5704,33.5704,149089.0
2022-07-14 15:00:00,36.28,36.31,36.19,36.23,112824.0,33.5796,33.6074,33.4963,33.5334,112824.0
2022-07-14 15:10:00,36.23,36.3,36.22,36.3,98419.0,33.5334,33.5982,33.5241,33.5982,98419.0
2022-07-14 15:20:00,36.3,36.34,36.28,36.33,175494.0,33.5982,33.6352,33.5796,33.6259,175494.0
2022-07-14 15:30:00,36.33,36.37,36.27,36.28,123226.0,33.6259,33.6629,33.5704,33.5796,123226.0
2022-07-14 15:40:00,36.29,36.39,36.27,36.37,224408.0,33.5889,33.6815,33.5704,33.6629,224408.0
2022-07-14 15:50:00,36.37,36.43,36.35,36.39,648167.0,33.6629,33.7185,33.6444,33.6815,648167.0
2022-07-15 09:30:00,36.83,36.88,36.31,36.34,544586.0,34.0887,34.135,33.6074,33.6352,544586.0
2022-07-15 09:40:00,36.34,36.48,36.28,36.37,154177.0,33.6352,33.7648,33.5796,33.6629,154177.0
2022-07-15 09:50:00,36.36,36.62,36.36,36.58,304249.0,33.6537,33.8943,33.6537,33.8573,304249.0
2022-07-15 10:00:00,36.59,36.85,36.53,36.57,207524.0,33.8666,34.1072,33.811,33.8481,207524.0
2022-07-15 10:10:00,36.56,36.61,36.53,36.58,77075.0,33.8388,33.8851,33.811,33.8573,77075.0
2022-07-15 10:20:00,36.59,36.59,36.51,36.57,62238.0,33.8666,33.8666,33.7925,33.8481,62238.0
2022-07-15 10:30:00,36.57,36.6,36.51,36.58,51203.0,33.8481,33.8758,33.7925,33.8573,51203.0
2022-07-15 10:40:00,36.58,36.62,36.56,36.61,63427.0,33.8573,33.8943,33.8388,33.8851,63427.0
2022-07-15 10:50:00,36.6,36.68,36.57,36.65,74990.0,33.8758,33.9499,33.8481,33.9221,74990.0
2022-07-15 11:00:00,36.65,36.68,36.6,36.67,114836.0,33.9221,33.9499,33.8758,33.9406,114836.0
2022-07-15 11:10:00,36.66,36.67,36.6,36.64,110626.0,33.9314,33.9406,33.8758,33.9128,110626.0
2022-07-15 11:20:00,36.64,36.67,36.6,36.62,74252.0,33.9128,33.9406,33.8758,33.8943,74252.0
2022-07-15 11:30:00,36.63,36.67,36.6,36.67,66087.0,33.9036,33.9406,33.8758,33.9406,66087.0
2022-07-15 11:40:00,36.67,36.69,36.62,36.66,76647.0,33.9406,33.9591,33.8943,33.9314,76647.0
2022-07-15 11:50:00,36.65,36.65,36.54,36.56,92952.0,33.9221,33.9221,33.8203,33.8388,92952.0
2022-07-15 12:00:00,36.57,36.58,36.53,36.54,57540.0,33.8481,33.8573,33.811,33.8203,57540.0
2022-07-15 12:10:00,36.53,36.58,36.52,36.57,67579.0,33.811,33.8573,33.8018,33.8481,67579.0
2022-07-15 12:20:00,36.56,36.58,36.53,36.55,104255.0,33.8388,33.8573,33.811,33.8295,104255.0
2022-07-15 12:30:00,36.55,36.56,36.5,36.53,67336.0,33.8295,33.8388,33.7833,33.811,67336.0
2022-07-15 12:40:00,36.53,36.55,36.51,36.54,44049.0,33.811,33.8295,33.7925,33.8203,44049.0
2022-07-15 12:50:00,36.54,36.55,36.48,36.5,77497.0,33.8203,33.8295,33.7648,33.7833,77497.0
2022-07-15 13:00:00,36.5,36.53,36.48,36.53,50047.0,33.7833,33.811,33.7648,33.811,50047.0
2022-07-15 13:10:00,36.53,36.54,36.5,36.52,35156.0,33.811,33.8203,33.7833,33.8018,35156.0
2022-07-15 13:20:00,36.52,36.57,36.5,36.55,41097.0,33.8018,33.8481,33.7833,33.8295,41097.0
2022-07-15 13:30:00,36.55,36.56,36.52,36.55,28849.0,33.8295,33.8388,33.8018,33.8295,28849.0
2022-07-15 13:40:00,36.55,36.55,36.49,36.52,49908.0,33.8295,33.8295,33.774,33.8018,49908.0
2022-07-15 13:50:00,36.52,36.52,36.45,36.46,38453.0,33.8018,33.8018,33.737,33.7462,38453.0
2022-07-15 14:00:00,36.46,36.46,36.4,36.44,65793.0,33.7462,33.7462,33.6907,33.7277,65793.0
2022-07-15 14:10:00,36.44,36.48,36.43,36.47,55586.0,33.7277,33.7648,33.7185,33.7555,55586.0
2022-07-15 14:20:00,36.47,36.49,36.44,36.45,79251.0,33.7555,33.774,33.7277,33.737,79251.0
2022-07-15 14:30:00,36.45,36.47,36.42,36.44,57237.0,33.737,33.7555,33.7092,33.7277,57237.0
2022-07-15 14:40:00,36.44,36.56,36.43,36.54,287865.0,33.7277,33.8388,33.7185,33.8203,287865.0
2022-07-15 14:50:00,36.55,36.61,36.51,36.61,62182.0,33.8295,33.8851,33.7925,33.8851,62182.0
2022-07-15 15:00:00,36.61,36.65,36.58,36.64,45622.0,33.8851,33.9221,33.8573,33.9128,45622.0
2022-07-15 15:10:00,36.63,36.64,36.59,36.62,54431.0,33.9036,33.9128,33.8666,33.8943,54431.0
2022-07-15 15:20:00,36.61,36.63,36.57,36.58,65013.0,33.8851,33.9036,33.8481,33.8573,65013.0
2022-07-15 15:30:00,36.59,36.59,36.53,36.56,103117.0,33.8666,33.8666,33.811,33.8388,103117.0
2022-07-15 15:40:00,36.57,36.61,36.56,36.59,172468.0,33.8481,33.8851,33.8388,33.8666,172468.0
2022-07-15 15:50:00,36.59,36.64,36.57,36.63,714258.0,33.8666,33.9128,33.8481,33.9036,714258.0
2022-07-18 09:30:00,36.67,36.68,36.41,36.58,156216.0,33.9406,33.9499,33.7,33.8573,156216.0
2022-07-18 09:40:00,36.59,36.59,36.42,36.48,111783.0,33.8666,33.8666,33.7092,33.7648,111783.0
2022-07-18 09:50:00,36.5,36.5,36.29,36.31,71326.0,33.7833,33.7833,33.5889,33.6074,71326.0
2022-07-18 10:00:00,36.31,36.49,36.31,36.48,65036.0,33.6074,33.774,33.6074,33.7648,65036.0
2022-07-18 10:10:00,36.49,36.51,36.42,36.48,70616.0,33.774,33.7925,33.7092,33.7648,70616.0
2022-07-18 10:20:00,36.49,36.51,36.43,36.44,67355.0,33.774,33.7925,33.7185,33.7277,67355.0
2022-07-18 10:30:00,36.44,36.46,36.38,36.38,71629.0,33.7277,33.7462,33.6722,33.6722,71629.0
2022-07-18 10:40:00,36.39,36.41,36.34,36.37,53204.0,33.6815,33.7,33.6352,33.6629,53204.0
2022-07-18 10:50:00,36.38,36.46,36.34,36.45,275089.0,33.6722,33.7462,33.6352,33.737,275089.0
2022-07-18 11:00:00,36.44,36.44,36.36,36.4,82257.0,33.7277,33.7277,33.6537,33.6907,82257.0
2022-07-18 11:10:00,36.41,36.46,36.41,36.43,49082.0,33.7,33.7462,33.7,33.7185,49082.0
2022-07-18 11:20:00,36.43,36.46,36.4,36.46,49914.0,33.7185,33.7462,33.6907,33.7462,49914.0
2022-07-18 11:30:00,36.45,36.51,36.44,36.48,42602.0,33.737,33.7925,33.7277,33.7648,42602.0
2022-07-18 11:40:00,36.47,36.5,36.45,36.47,48157.0,33.7555,33.7833,33.737,33.7555,48157.0
2022-07-18 11:50:00,36.48,36.49,36.35,36.39,97533.0,33.7648,33.774,33.6444,33.6815,97533.0
2022-07-18 12:00:00,36.38,36.39,36.32,36.35,63021.0,33.6722,33.6815,33.6167,33.6444,63021.0
2022-07-18 12:10:00,36.34,36.4,36.33,36.37,239871.0,33.6352,33.6907,33.6259,33.6629,239871.0
2022-07-18 12:20:00,36.37,36.4,36.35,36.38,36954.0,33.6629,33.6907,33.6444,33.6722,36954.0
2022-07-18 12:30:00,36.37,36.54,36.37,36.54,44024.0,33.6629,33.8203,33.6629,33.8203,44024.0
2022-07-18 12:40:00,36.54,36.55,36.46,36.46,80178.0,33.8203,33.8295,33.7462,33.7462,80178.0
2022-07-18 12:50:00,36.45,36.5,36.4,36.45,81363.0,33.737,33.7833,33.6907,33.737,81363.0
2022-07-18 13:00:00,36.45,36.46,36.41,36.43,36986.0,33.737,33.7462,33.7,33.7185,36986.0
2022-07-18 13:10:00,36.42,36.47,36.39,36.4,84377.0,33.7092,33.7555,33.6815,33.6907,84377.0
2022-07-18 13:20:00,36.38,36.43,36.37,36.4,37701.0,33.6722,33.7185,33.6629,33.6907,37701.0
2022-07-18 13:30:00,36.4,36.45,36.38,36.43,69959.0,33.6907,33.737,33.6722,33.7185,69959.0
2022-07-18 13:40:00,36.43,36.47,36.42,36.45,60234.0,33.7185,33.7555,33.7092,33.737,60234.0
2022-07-18 13:50:00,36.45,36.48,36.42,36.44,58258.0,33.737,33.7648,33.7092,33.7277,58258.0
2022-07-18 14:00:00,36.43,36.46,36.42,36.45,45203.0,33.7185,33.7462,33.7092,33.737,45203.0
2022-07-18 14:10:00,36.45,36.47,36.43,36.46,58278.0,33.737,33.7555,33.7185,33.7462,58278.0
2022-07-18 14:20:00,36.46,36.48,36.39,36.4,60650.0,33.7462,33.7648,33.6815,33.6907,60650.0
2022-07-18 14:30:00,36.39,36.44,36.37,36.44,59699.0,33.6815,33.7277,33.6629,33.7277,59699.0
2022-07-18 14:40:00,36.44,36.45,36.38,36.41,64115.0,33.7277,33.737,33.6722,33.7,64115.0
2022-07-18 14:50:00,36.42,36.42,36.33,36.37,134135.0,33.7092,33.7092,33.6259,33.6629,134135.0
2022-07-18 15:00:00,36.37,36.39,36.33,36.37,99325.0,33.6629,33.6815,33.6259,33.6629,99325.0
2022-07-18 15:10:00,36.37,36.41,36.32,36.4,122298.0,33.6629,33.7,33.6167,33.6907,122298.0
2022-07-18 15:20:00,36.4,36.4,36.3,36.31,64022.0,33.6907,33.6907,33.5982,33.6074,64022.0
2022-07-18 15:30:00,36.31,36.31,36.19,36.2,217679.0,33.6074,33.6074,33.4963,33.5056,217679.0
2022-07-18 15:40:00,36.19,36.2,36.07,36.1,180256.0,33.4963,33.5056,33.3853,33.413,180256.0
2022-07-18 15:50:00,36.09,36.19,36.04,36.18,1238281.0,33.4038,33.4963,33.3575,33.4871,1238281.0
2022-07-19 09:30:00,36.59,36.59,36.33,36.36,108382.0,33.8666,33.8666,33.6259,33.6537,108382.0
2022-07-19 09:40:00,36.35,36.43,36.26,36.42,61612.0,33.6444,33.7185,33.5611,33.7092,61612.0
2022-07-19 09:50:00,36.42,36.43,36.26,36.27,149265.0,33.7092,33.7185,33.5611,33.5704,149265.0
2022-07-19 10:00:00,36.27,36.4,36.25,36.4,213572.0,33.5704,33.6907,33.5519,33.6907,213572.0
2022-07-19 10:10:00,36.4,36.44,36.32,36.34,174901.0,33.6907,33.7277,33.6167,33.6352,174901.0
2022-07-19 10:20:00,36.34,36.4,36.31,36.32,192080.0,33.6352,33.6907,33.6074,33.6167,192080.0
2022-07-19 10:30:00,36.32,36.37,36.28,36.36,202275.0,33.6167,33.6629,33.5796,33.6537,202275.0
2022-07-19 10:40:00,36.36,36.43,36.31,36.43,79284.0,33.6537,33.7185,33.6074,33.7185,79284.0
2022-07-19 10:50:00,36.43,36.5,36.43,36.49,47377.0,33.7185,33.7833,33.7185,33.774,47377.0
2022-07-19 11:00:00,36.5,36.55,36.48,36.5,68328.0,33.7833,33.8295,33.7648,33.7833,68328.0
2022-07-19 11:10:00,36.51,36.58,36.51,36.51,75333.0,33.7925,33.8573,33.7925,33.7925,75333.0
2022-07-19 11:20:00,36.51,36.54,36.47,36.52,72854.0,33.7925,33.8203,33.7555,33.8018,72854.0
2022-07-19 11:30:00,36.52,36.55,36.47,36.47,115668.0,33.8018,33.8295,33.7555,33.7555,115668.0
2022-07-19 11:40:00,36.46,36.47,36.39,36.41,29681.0,33.7462,33.7555,33.6815,33.7,29681.0
2022-07-19 11:50:00,36.41,36.47,36.4,36.47,36475.0,33.7,33.7555,33.6907,33.7555,36475.0
2022-07-19 12:00:00,36.47,36.48,36.42,36.45,51402.0,33.7555,33.7648,33.7092,33.737,51402.0
2022-07-19 12:10:00,36.46,36.48,36.44,36.45,34964.0,33.7462,33.7648,33.7277,33.737,34964.0
2022-07-19 12:20:00,36.45,36.51,36.45,36.49,36075.0,33.737,33.7925,33.737,33.774,36075.0
2022-07-19 12:30:00,36.49,36.56,36.47,36.48,96284.0,33.774,33.8388,33.7555,33.7648,96284.0
2022-07-19 12:40:00,36.48,36.51,36.46,36.49,43381.0,33.7648,33.7925,33.7462,33.774,43381.0
2022-07-19 12:50:00,36.49,36.5,36.46,36.48,84550.0,33.774,33.7833,33.7462,33.7648,84550.0
2022-07-19 13:00:00,36.48,36.51,36.41,36.44,100951.0,33.7648,33.7925,33.7,33.7277,100951.0
2022-07-19 13:10:00,36.45,36.47,36.41,36.43,112081.0,33.737,33.7555,33.7,33.7185,112081.0
2022-07-19 13:20:00,36.43,36.47,36.4,36.45,74980.0,33.7185,33.7555,33.6907,33.737,74980.0
2022-07-19 13:30:00,36.45,36.49,36.43,36.48,52690.0,33.737,33.774,33.7185,33.7648,52690.0
2022-07-19 13:40:00,36.48,36.5,36.43,36.44,132024.0,33.7648,33.7833,33.7185,33.7277,132024.0
2022-07-19 13:50:00,36.44,36.46,36.42,36.44,85628.0,33.7277,33.7462,33.7092,33.7277,85628.0
2022-07-19 14:00:00,36.44,36.48,36.42,36.42,190580.0,33.7277,33.7648,33.7092,33.7092,190580.0
2022-07-19 14:10:00,36.42,36.43,36.33,36.37,60049.0,33.7092,33.7185,33.6259,33.6629,60049.0
2022-07-19 14:20:00,36.37,36.43,36.35,36.39,88676.0,33.6629,33.7185,33.6444,33.6815,88676.0
2022-07-19 14:30:00,36.39,36.43,36.39,36.41,171352.0,33.6815,33.7185,33.6815,33.7,171352.0
2022-07-19 14:40:00,36.41,36.42,36.35,36.37,72302.0,33.7,33.7092,33.6444,33.6629,72302.0
2022-07-19 14:50:00,36.37,36.41,36.34,36.37,75363.0,33.6629,33.7,33.6352,33.6629,75363.0
2022-07-19 15:00:00,36.38,36.44,36.35,36.44,89842.0,33.6722,33.7277,33.6444,33.7277,89842.0
2022-07-19 15:10:00,36.43,36.48,36.42,36.45,93488.0,33.7185,33.7648,33.7092,33.737,93488.0
2022-07-19 15:20:00,36.45,36.49,36.39,36.48,202390.0,33.737,33.774,33.6815,33.7648,202390.0
2022-07-19 15:30:00,36.47,36.5,36.44,36.48,107915.0,33.7555,33.7833,33.7277,33.7648,107915.0
2022-07-19 15:40:00,36.48,36.51,36.45,36.45,175918.0,33.7648,33.7925,33.737,33.737,175918.0
2022-07-19 15:50:00,36.46,36.62,36.42,36.47,965496.0,33.7462,33.8943,33.7092,33.7555,965496.0
2022-07-20 09:30:00,36.5,36.52,36.2,36.22,148378.0,33.7833,33.8018,33.5056,33.5241,148378.0
2022-07-20 09:40:00,36.23,36.26,36.13,36.19,125432.0,33.5334,33.5611,33.4408,33.4963,125432.0
2022-07-20 09:50:00,36.2,36.29,36.12,36.25,254136.0,33.5056,33.5889,33.4316,33.5519,254136.0
2022-07-20 10:00:00,36.25,36.29,36.22,36.27,421305.0,33.5519,33.5889,33.5241,33.5704,421305.0
2022-07-20 10:10:00,36.27,36.28,36.23,36.24,106563.0,33.5704,33.5796,33.5334,33.5426,106563.0
2022-07-20 10:20:00,36.24,36.26,36.16,36.16,40700.0,33.5426,33.5611,33.4686,33.4686,40700.0
2022-07-20 10:30:00,36.16,36.23,36.15,36.15,46312.0,33.4686,33.5334,33.4593,33.4593,46312.0
2022-07-20 10:40:00,36.14,36.19,36.13,36.16,47666.0,33.4501,33.4963,33.4408,33.4686,47666.0
2022-07-20 10:50:00,36.16,36.26,36.15,36.24,109458.0,33.4686,33.5611,33.4593,33.5426,109458.0
2022-07-20 11:00:00,36.24,36.29,36.23,36.23,84009.0,33.5426,33.5889,33.5334,33.5334,84009.0
2022-07-20 11:10:00,36.23,36.26,36.23,36.26,72470.0,33.5334,33.5611,33.5334,33.5611,72470.0
2022-07-20 11:20:00,36.25,36.26,36.21,36.24,83606.0,33.5519,33.5611,33.5149,33.5426,83606.0
2022-07-20 11:30:00,36.25,36.27,36.22,36.25,56718.0,33.5519,33.5704,33.5241,33.5519,56718.0
2022-07-20 11:40:00,36.25,36.34,36.24,36.33,30956.0,33.5519,33.6352,33.5426,33.6259,30956.0
2022-07-20 11:50:00,36.33,36.42,36.32,36.41,47050.0,33.6259,33.7092,33.6167,33.7,47050.0
2022-07-20 12:00:00,36.41,36.47,36.4,36.45,80356.0,33.7,33.7555,33.6907,33.737,80356.0
2022-07-20 12:10:00,36.45,36.46,36.4,36.44,120618.0,33.737,33.7462,33.6907,33.7277,120618.0
2022-07-20 12:20:00,36.44,36.5,36.43,36.45,104760.0,33.7277,33.7833,33.7185,33.737,104760.0
2022-07-20 12:30:00,36.45,36.49,36.4,36.41,50421.0,33.737,33.774,33.6907,33.7,50421.0
2022-07-20 12:40:00,36.41,36.43,36.35,36.36,159595.0,33.7,33.7185,33.6444,33.6537,159595.0
2022-07-20 12:50:00,36.36,36.45,36.36,36.44,58854.0,33.6537,33.737,33.6537,33.7277,58854.0
2022-07-20 13:00:00,36.43,36.44,36.28,36.32,121356.0,33.7185,33.7277,33.5796,33.6167,121356.0
2022-07-20 13:10:00,36.32,36.35,36.28,36.33,93573.0,33.6167,33.6444,33.5796,33.6259,93573.0
2022-07-20 13:20:00,36.34,36.35,36.3,36.33,51714.0,33.6352,33.6444,33.5982,33.6259,51714.0
2022-07-20 13:30:00,36.33,36.33,36.26,36.3,83397.0,33.6259,33.6259,33.5611,33.5982,83397.0
2022-07-20 13:40:00,36.3,36.31,36.18,36.19,37438.0,33.5982,33.6074,33.4871,33.4963,37438.0
2022-07-20 13:50:00,36.19,36.21,36.16,36.2,78502.0,33.4963,33.5149,33.4686,33.5056,78502.0
2022-07-20 14:00:00,36.2,36.24,36.19,36.23,55570.0,33.5056,33.5426,33.4963,33.5334,55570.0
2022-07-20 14:10:00,36.22,36.25,36.2,36.25,41081.0,33.5241,33.5519,33.5056,33.5519,41081.0
2022-07-20 14:20:00,36.25,36.34,36.24,36.33,37735.0,33.5519,33.6352,33.5426,33.6259,37735.0
2022-07-20 14:30:00,36.33,36.33,36.27,36.3,39690.0,33.6259,33.6259,33.5704,33.5982,39690.0
2022-07-20 14:40:00,36.3,36.32,36.29,36.32,28847.0,33.5982,33.6167,33.5889,33.6167,28847.0
2022-07-20 14:50:00,36.32,36.36,36.25,36.36,84330.0,33.6167,33.6537,33.5519,33.6537,84330.0
2022-07-20 15:00:00,36.36,36.4,36.32,36.38,84357.0,33.6537,33.6907,33.6167,33.6722,84357.0
2022-07-20 15:10:00,36.38,36.42,36.37,36.41,90227.0,33.6722,33.7092,33.6629,33.7,90227.0
2022-07-20 15:20:00,36.41,36.45,36.38,36.43,107903.0,33.7,33.737,33.6722,33.7185,107903.0
2022-07-20 15:30:00,36.43,36.44,36.31,36.32,163246.0,33.7185,33.7277,33.6074,33.6167,163246.0
2022-07-20 15:40:00,36.33,36.4,36.31,36.37,129270.0,33.6259,33.6907,33.6074,33.6629,129270.0
2022-07-20 15:50:00,36.37,36.39,36.25,36.32,542956.0,33.6629,33.6815,33.5519,33.6167,542956.0
2022-07-21 09:30:00,36.41,36.41,36.14,36.27,116312.0,33.7,33.7,33.4501,33.5704,116312.0
2022-07-21 09:40:00,36.27,36.37,36.25,36.33,132217.0,33.5704,33.6629,33.5519,33.6259,132217.0
2022-07-21 09:50:00,36.33,36.46,36.25,36.26,64961.0,33.6259,33.7462,33.5519,33.5611,64961.0
2022-07-21 10:00:00,36.27,36.35,36.18,36.19,97673.0,33.5704,33.6444,33.4871,33.4963,97673.0
2022-07-21 10:10:00,36.19,36.27,36.15,36.27,85804.0,33.4963,33.5704,33.4593,33.5704,85804.0
2022-07-21 10:20:00,36.27,36.27,36.15,36.2,166605.0,33.5704,33.5704,33.4593,33.5056,166605.0
2022-07-21 10:30:00,36.2,36.25,36.17,36.23,167248.0,33.5056,33.5519,33.4778,33.5334,167248.0
2022-07-21 10:40:00,36.23,36.24,36.05,36.08,214897.0,33.5334,33.5426,33.3668,33.3945,214897.0
2022-07-21 10:50:00,36.08,36.16,36.02,36.15,106165.0,33.3945,33.4686,33.339,33.4593,106165.0
2022-07-21 11:00:00,36.15,36.15,36.06,36.06,109302.0,33.4593,33.4593,33.376,33.376,109302.0
2022-07-21 11:10:00,36.07,36.11,36.04,36.11,99555.0,33.3853,33.4223,33.3575,33.4223,99555.0
2022-07-21 11:20:00,36.11,36.13,36.05,36.05,132317.0,33.4223,33.4408,33.3668,33.3668,132317.0
2022-07-21 11:30:00,36.06,36.21,36.01,36.2,114518.0,33.376,33.5149,33.3297,33.5056,114518.0
2022-07-21 11:40:00,36.2,36.21,36.08,36.11,115925.0,33.5056,33.5149,33.3945,33.4223,115925.0
2022-07-21 11:50:00,36.12,36.17,36.07,36.07,129973.0,33.4316,33.4778,33.3853,33.3853,129973.0
2022-07-21 12:00:00,36.07,36.17,36.04,36.16,85069.0,33.3853,33.4778,33.3575,33.4686,85069.0
2022-07-21 12:10:00,36.16,36.21,36.15,36.2,97261.0,33.4686,33.5149,33.4593,33.5056,97261.0
2022-07-21 12:20:00,36.2,36.21,36.09,36.18,106458.0,33.5056,33.5149,33.4038,33.4871,106458.0
2022-07-21 12:30:00,36.18,36.21,36.16,36.2,83421.0,33.4871,33.5149,33.4686,33.5056,83421.0
2022-07-21 12:40:00,36.21,36.22,36.14,36.16,100267.0,33.5149,33.5241,33.4501,33.4686,100267.0
2022-07-21 12:50:00,36.16,36.19,36.09,36.09,47203.0,33.4686,33.4963,33.4038,33.4038,47203.0
2022-07-21 13:00:00,36.1,36.1,36.05,36.09,51541.0,33.413,33.413,33.3668,33.4038,51541.0
2022-07-21 13:10:00,36.09,36.12,36.08,36.11,87212.0,33.4038,33.4316,33.3945,33.4223,87212.0
2022-07-21 13:20:00,36.1,36.13,36.07,36.09,60787.0,33.413,33.4408,33.3853,33.4038,60787.0
2022-07-21 13:30:00,36.08,36.09,35.96,36.02,90669.0,33.3945,33.4038,33.2835,33.339,90669.0
2022-07-21 13:40:00,36.02,36.05,35.97,35.97,65482.0,33.339,33.3668,33.2927,33.2927,65482.0
2022-07-21 13:50:00,35.97,36.02,35.95,36.02,283437.0,33.2927,33.339,33.2742,33.339,283437.0
2022-07-21 14:00:00,36.02,36.04,35.98,36.02,91638.0,33.339,33.3575,33.302,33.339,91638.0
2022-07-21 14:10:00,36.01,36.02,35.99,36.01,53988.0,33.3297,33.339,33.3112,33.3297,53988.0
2022-07-21 14:20:00,36.01,36.02,35.99,36.0,53537.0,33.3297,33.339,33.3112,33.3205,53537.0
2022-07-21 14:30:00,36.0,36.04,35.97,36.02,110123.0,33.3205,33.3575,33.2927,33.339,110123.0
2022-07-21 14:40:00,36.02,36.02,35.99,36.01,90734.0,33.339,33.339,33.3112,33.3297,90734.0
2022-07-21 14:50:00,36.01,36.04,35.99,36.02,70092.0,33.3297,33.3575,33.3112,33.339,70092.0
2022-07-21 15:00:00,36.02,36.11,36.01,36.11,95228.0,33.339,33.4223,33.3297,33.4223,95228.0
2022-07-21 15:10:00,36.11,36.12,36.09,36.11,94535.0,33.4223,33.4316,33.4038,33.4223,94535.0
2022-07-21 15:20:00,36.11,36.17,36.1,36.16,179695.0,33.4223,33.4778,33.413,33.4686,179695.0
2022-07-21 15:30:00,36.16,36.19,36.12,36.15,258975.0,33.4686,33.4963,33.4316,33.4593,258975.0
2022-07-21 15:40:00,36.16,36.22,36.15,36.16,309433.0,33.4686,33.5241,33.4593,33.4686,309433.0
2022-07-21 15:50:00,36.16,36.29,36.14,36.29,887501.0,33.4686,33.5889,33.4501,33.5889,887501.0
2022-07-22 09:30:00,36.45,36.5,36.3,36.49,167331.0,33.737,33.7833,33.5982,33.774,167331.0
2022-07-22 09:40:00,36.48,36.53,36.41,36.49,100783.0,33.7648,33.811,33.7,33.774,100783.0
2022-07-22 09:50:00,36.48,36.52,36.37,36.4,94750.0,33.7648,33.8018,33.6629,33.6907,94750.0
2022-07-22 10:00:00,36.4,36.56,36.38,36.52,98124.0,33.6907,33.8388,33.6722,33.8018,98124.0
2022-07-22 10:10:00,36.54,36.6,36.49,36.5,71096.0,33.8203,33.8758,33.774,33.7833,71096.0
2022-07-22 10:20:00,36.5,36.5,36.42,36.46,54555.0,33.7833,33.7833,33.7092,33.7462,54555.0
2022-07-22 10:30:00,36.47,36.49,36.39,36.4,55195.0,33.7555,33.774,33.6815,33.6907,55195.0
2022-07-22 10:40:00,36.4,36.48,36.4,36.44,171659.0,33.6907,33.7648,33.6907,33.7277,171659.0
2022-07-22 10:50:00,36.44,36.5,36.43,36.49,79484.0,33.7277,33.7833,33.7185,33.774,79484.0
2022-07-22 11:00:00,36.48,36.51,36.43,36.48,70063.0,33.7648,33.7925,33.7185,33.7648,70063.0
2022-07-22 11:10:00,36.49,36.54,36.47,36.5,103625.0,33.774,33.8203,33.7555,33.7833,103625.0
2022-07-22 11:20:00,36.5,36.52,36.46,36.48,57338.0,33.7833,33.8018,33.7462,33.7648,57338.0
2022-07-22 11:30:00,36.48,36.54,36.47,36.53,85805.0,33.7648,33.8203,33.7555,33.811,85805.0
2022-07-22 11:40:00,36.53,36.55,36.5,36.52,47521.0,33.811,33.8295,33.7833,33.8018,47521.0
2022-07-22 11:50:00,36.52,36.54,36.47,36.51,85262.0,33.8018,33.8203,33.7555,33.7925,85262.0
2022-07-22 12:00:00,36.52,36.54,36.41,36.41,56883.0,33.8018,33.8203,33.7,33.7,56883.0
2022-07-22 12:10:00,36.41,36.49,36.38,36.47,81769.0,33.7,33.774,33.6722,33.7555,81769.0
2022-07-22 12:20:00,36.48,36.5,36.45,36.48,45881.0,33.7648,33.7833,33.737,33.7648,45881.0
2022-07-22 12:30:00,36.48,36.53,36.45,36.45,57698.0,33.7648,33.811,33.737,33.737,57698.0
2022-07-22 12:40:00,36.45,36.5,36.44,36.48,78762.0,33.737,33.7833,33.7277,33.7648,78762.0
2022-07-22 12:50:00,36.48,36.48,36.43,36.43,72978.0,33.7648,33.7648,33.7185,33.7185,72978.0
2022-07-22 13:00:00,36.44,36.49,36.43,36.45,58441.0,33.7277,33.774,33.7185,33.737,58441.0
2022-07-22 13:10:00,36.45,36.47,36.37,36.38,77268.0,33.737,33.7555,33.6629,33.6722,77268.0
2022-07-22 13:20:00,36.38,36.39,36.34,36.34,34045.0,33.6722,33.6815,33.6352,33.6352,34045.0
2022-07-22 13:30:00,36.34,36.34,36.24,36.27,45704.0,33.6352,33.6352,33.5426,33.5704,45704.0
2022-07-22 13:40:00,36.27,36.31,36.24,36.29,87633.0,33.5704,33.6074,33.5426,33.5889,87633.0
2022-07-22 13:50:00,36.29,36.31,36.28,36.3,41300.0,33.5889,33.6074,33.5796,33.5982,41300.0
2022-07-22 14:00:00,36.3,36.32,36.26,36.3,135908.0,33.5982,33.6167,33.5611,33.5982,135908.0
2022-07-22 14:10:00,36.3,36.3,36.24,36.26,99780.0,33.5982,33.5982,33.5426,33.5611,99780.0
2022-07-22 14:20:00,36.27,36.3,36.22,36.23,43364.0,33.5704,33.5982,33.5241,33.5334,43364.0
2022-07-22 14:30:00,36.22,36.28,36.18,36.23,64599.0,33.5241,33.5796,33.4871,33.5334,64599.0
2022-07-22 14:40:00,36.22,36.23,36.19,36.2,36568.0,33.5241,33.5334,33.4963,33.5056,36568.0
2022-07-22 14:50:00,36.2,36.27,36.19,36.25,53229.0,33.5056,33.5704,33.4963,33.5519,53229.0
2022-07-22 15:00:00,36.24,36.27,36.21,36.23,71550.0,33.5426,33.5704,33.5149,33.5334,71550.0
2022-07-22 15:10:00,36.24,36.34,36.23,36.27,155953.0,33.5426,33.6352,33.5334,33.5704,155953.0
2022-07-22 15:20:00,36.27,36.28,36.19,36.25,78104.0,33.5704,33.5796,33.4963,33.5519,78104.0
2022-07-22 15:30:00,36.25,36.28,36.23,36.26,91308.0,33.5519,33.5796,33.5334,33.5611,91308.0
2022-07-22 15:40:00,36.26,36.29,36.22,36.23,120968.0,33.5611,33.5889,33.5241,33.5334,120968.0
2022-07-22 15:50:00,36.23,36.46,36.22,36.44,956945.0,33.5334,33.7462,33.5241,33.7277,956945.0
2022-07-25 09:30:00,36.55,36.61,36.47,36.56,170064.0,33.8295,33.8851,33.7555,33.8388,170064.0
2022-07-25 09:40:00,36.57,36.62,36.44,36.47,42983.0,33.8481,33.8943,33.7277,33.7555,42983.0
2022-07-25 09:50:00,36.49,36.5,36.46,36.48,31817.0,33.774,33.7833,33.7462,33.7648,31817.0
2022-07-25 10:00:00,36.48,36.62,36.48,36.62,60077.0,33.7648,33.8943,33.7648,33.8943,60077.0
2022-07-25 10:10:00,36.62,36.63,36.54,36.55,51752.0,33.8943,33.9036,33.8203,33.8295,51752.0
2022-07-25 10:20:00,36.55,36.6,36.52,36.56,73265.0,33.8295,33.8758,33.8018,33.8388,73265.0
2022-07-25 10:30:00,36.55,36.61,36.52,36.6,42490.0,33.8295,33.8851,33.8018,33.8758,42490.0
2022-07-25 10:40:00,36.6,36.69,36.59,36.68,75626.0,33.8758,33.9591,33.8666,33.9499,75626.0
2022-07-25 10:50:00,36.68,36.73,36.66,36.69,83687.0,33.9499,33.9962,33.9314,33.9591,83687.0
2022-07-25 11:00:00,36.69,36.78,36.69,36.77,49250.0,33.9591,34.0424,33.9591,34.0332,49250.0
2022-07-25 11:10:00,36.77,36.77,36.7,36.74,32884.0,34.0332,34.0332,33.9684,34.0054,32884.0
2022-07-25 11:20:00,36.75,36.8,36.74,36.8,44343.0,34.0147,34.0609,34.0054,34.0609,44343.0
2022-07-25 11:30:00,36.8,36.85,36.79,36.84,70117.0,34.0609,34.1072,34.0517,34.098,70117.0
2022-07-25 11:40:00,36.84,36.86,36.78,36.8,53772.0,34.098,34.1165,34.0424,34.0609,53772.0
2022-07-25 11:50:00,36.8,36.81,36.75,36.8,33122.0,34.0609,34.0702,34.0147,34.0609,33122.0
2022-07-25 12:00:00,36.79,36.84,36.78,36.8,61510.0,34.0517,34.098,34.0424,34.0609,61510.0
2022-07-25 12:10:00,36.81,36.82,36.76,36.78,45429.0,34.0702,34.0795,34.0239,34.0424,45429.0
2022-07-25 12:20:00,36.79,36.83,36.77,36.83,43318.0,34.0517,34.0887,34.0332,34.0887,43318.0
2022-07-25 12:30:00,36.83,36.88,36.82,36.86,51315.0,34.0887,34.135,34.0795,34.1165,51315.0
2022-07-25 12:40:00,36.86,36.91,36.86,36.89,94154.0,34.1165,34.1628,34.1165,34.1442,94154.0
2022-07-25 12:50:00,36.89,36.89,36.82,36.84,31463.0,34.1442,34.1442,34.0795,34.098,31463.0
2022-07-25 13:00:00,36.84,36.9,36.83,36.89,66952.0,34.098,34.1535,34.0887,34.1442,66952.0
2022-07-25 13:10:00,36.9,36.91,36.86,36.87,58103.0,34.1535,34.1628,34.1165,34.1257,58103.0
2022-07-25 13:20:00,36.87,36.87,36.85,36.87,29552.0,34.1257,34.1257,34.1072,34.1257,29552.0
2022-07-25 13:30:00,36.87,36.88,36.78,36.8,50805.0,34.1257,34.135,34.0424,34.0609,50805.0
2022-07-25 13:40:00,36.8,36.83,36.78,36.8,35948.0,34.0609,34.0887,34.0424,34.0609,35948.0
2022-07-25 13:50:00,36.8,36.83,36.8,36.8,51775.0,34.0609,34.0887,34.0609,34.0609,51775.0
2022-07-25 14:00:00,36.8,36.83,36.79,36.8,43666.0,34.0609,34.0887,34.0517,34.0609,43666.0
2022-07-25 14:10:00,36.8,36.81,36.72,36.73,34413.0,34.0609,34.0702,33.9869,33.9962,34413.0
2022-07-25 14:20:00,36.73,36.75,36.72,36.73,46873.0,33.9962,34.0147,33.9869,33.9962,46873.0
2022-07-25 14:30:00,36.73,36.74,36.69,36.72,44669.0,33.9962,34.0054,33.9591,33.9869,44669.0
2022-07-25 14:40:00,36.72,36.75,36.69,36.72,40954.0,33.9869,34.0147,33.9591,33.9869,40954.0
2022-07-25 14:50:00,36.72,36.74,36.7,36.7,39780.0,33.9869,34.0054,33.9684,33.9684,39780.0
2022-07-25 15:00:00,36.7,36.72,36.64,36.7,105697.0,33.9684,33.9869,33.9128,33.9684,105697.0
2022-07-25 15:10:00,36.7,36.72,36.66,36.69,62858.0,33.9684,33.9869,33.9314,33.9591,62858.0
2022-07-25 15:20:00,36.68,36.7,36.65,36.66,87586.0,33.9499,33.9684,33.9221,33.9314,87586.0
2022-07-25 15:30:00,36.66,36.73,36.64,36.73,104239.0,33.9314,33.9962,33.9128,33.9962,104239.0
2022-07-25 15:40:00,36.73,36.73,36.66,36.7,134309.0,33.9962,33.9962,33.9314,33.9684,134309.0
2022-07-25 15:50:00,36.71,36.79,36.71,36.77,365701.0,33.9776,34.0517,33.9776,34.0332,365701.0
2022-07-26 09:30:00,36.81,36.82,36.66,36.73,396637.0,34.0702,34.0795,33.9314,33.9962,396637.0
2022-07-26 09:40:00,36.73,36.94,36.66,36.7,187265.0,33.9962,34.1905,33.9314,33.9684,187265.0
2022-07-26 09:50:00,36.69,36.71,36.53,36.61,115633.0,33.9591,33.9776,33.811,33.8851,115633.0
2022-07-26 10:00:00,36.61,36.71,36.59,36.68,174132.0,33.8851,33.9776,33.8666,33.9499,174132.0
2022-07-26 10:10:00,36.67,36.81,36.65,36.8,50801.0,33.9406,34.0702,33.9221,34.0609,50801.0
2022-07-26 10:20:00,36.81,36.82,36.72,36.74,46062.0,34.0702,34.0795,33.9869,34.0054,46062.0
2022-07-26 10:30:00,36.74,36.77,36.69,36.7,55103.0,34.0054,34.0332,33.9591,33.9684,55103.0
2022-07-26 10:40:00,36.69,36.77,36.69,36.7,65332.0,33.9591,34.0332,33.9591,33.9684,65332.0
2022-07-26 10:50:00,36.7,36.72,36.63,36.72,83316.0,33.9684,33.9869,33.9036,33.9869,83316.0
2022-07-26 11:00:00,36.72,36.77,36.7,36.7,29057.0,33.9869,34.0332,33.9684,33.9684,29057.0
2022-07-26 11:10:00,36.71,36.73,36.66,36.7,69160.0,33.9776,33.9962,33.9314,33.9684,69160.0
2022-07-26 11:20:00,36.69,36.75,36.69,36.73,63725.0,33.9591,34.0147,33.9591,33.9962,63725.0
2022-07-26 11:30:00,36.73,36.8,36.71,36.73,134471.0,33.9962,34.0609,33.9776,33.9962,134471.0
2022-07-26 11:40:00,36.72,36.77,36.71,36.77,71261.0,33.9869,34.0332,33.9776,34.0332,71261.0
2022-07-26 11:50:00,36.77,36.83,36.76,36.77,120895.0,34.0332,34.0887,34.0239,34.0332,120895.0
2022-07-26 12:00:00,36.78,36.8,36.76,36.78,55636.0,34.0424,34.0609,34.0239,34.0424,55636.0
2022-07-26 12:10:00,36.78,36.86,36.76,36.84,109346.0,34.0424,34.1165,34.0239,34.098,109346.0
2022-07-26 12:20:00,36.84,36.9,36.83,36.9,64107.0,34.098,34.1535,34.0887,34.1535,64107.0
2022-07-26 12:30:00,36.9,36.95,36.88,36.9,155447.0,34.1535,34.1998,34.135,34.1535,155447.0
2022-07-26 12:40:00,36.89,36.92,36.88,36.91,119428.0,34.1442,34.172,34.135,34.1628,119428.0
2022-07-26 12:50:00,36.91,36.97,36.88,36.97,106543.0,34.1628,34.2183,34.135,34.2183,106543.0
2022-07-26 13:00:00,36.97,37.02,36.96,37.02,117555.0,34.2183,34.2646,34.209,34.2646,117555.0
2022-07-26 13:10:00,37.02,37.05,36.99,37.02,70842.0,34.2646,34.2923,34.2368,34.2646,70842.0
2022-07-26 13:20:00,37.02,37.05,36.99,37.05,42875.0,34.2646,34.2923,34.2368,34.2923,42875.0
2022-07-26 13:30:00,37.05,37.06,36.99,37.05,56941.0,34.2923,34.3016,34.2368,34.2923,56941.0
2022-07-26 13:40:00,37.05,37.05,36.99,37.02,62359.0,34.2923,34.2923,34.2368,34.2646,62359.0
2022-07-26 13:50:00,37.01,37.04,36.99,36.99,43561.0,34.2553,34.2831,34.2368,34.2368,43561.0
2022-07-26 14:00:00,36.99,37.1,36.98,36.98,173929.0,34.2368,34.3386,34.2275,34.2275,173929.0
2022-07-26 14:10:00,36.98,37.05,36.98,37.04,54781.0,34.2275,34.2923,34.2275,34.2831,54781.0
2022-07-26 14:20:00,37.05,37.06,36.99,37.0,124045.0,34.2923,34.3016,34.2368,34.2461,124045.0
2022-07-26 14:30:00,37.0,37.03,36.99,37.01,53045.0,34.2461,34.2738,34.2368,34.2553,53045.0
2022-07-26 14:40:00,37.01,37.04,36.99,37.02,46516.0,34.2553,34.2831,34.2368,34.2646,46516.0
2022-07-26 14:50:00,37.02,37.09,37.01,37.05,129079.0,34.2646,34.3294,34.2553,34.2923,129079.0
2022-07-26 15:00:00,37.05,37.07,36.97,36.98,69646.0,34.2923,34.3108,34.2183,34.2275,69646.0
2022-07-26 15:10:00,36.98,37.05,36.98,37.0,66148.0,34.2275,34.2923,34.2275,34.2461,66148.0
2022-07-26 15:20:00,37.01,37.02,36.97,37.01,83497.0,34.2553,34.2646,34.2183,34.2553,83497.0
2022-07-26 15:30:00,37.01,37.03,36.98,37.02,158379.0,34.2553,34.2738,34.2275,34.2646,158379.0
2022-07-26 15:40:00,37.03,37.05,36.96,36.98,270289.0,34.2738,34.2923,34.209,34.2275,270289.0
2022-07-26 15:50:00,36.98,37.13,36.96,37.07,779213.0,34.2275,34.3664,34.209,34.3108,779213.0
2022-07-27 09:30:00,37.02,37.02,36.8,36.91,204056.0,34.2646,34.2646,34.0609,34.1628,204056.0
2022-07-27 09:40:00,36.91,36.97,36.75,36.85,111789.0,34.1628,34.2183,34.0147,34.1072,111789.0
2022-07-27 09:50:00,36.84,36.87,36.75,36.8,92080.0,34.098,34.1257,34.0147,34.0609,92080.0
2022-07-27 10:00:00,36.8,36.85,36.72,36.73,116773.0,34.0609,34.1072,33.9869,33.9962,116773.0
2022-07-27 10:10:00,36.73,36.78,36.67,36.67,99430.0,33.9962,34.0424,33.9406,33.9406,99430.0
2022-07-27 10:20:00,36.68,36.74,36.59,36.72,89613.0,33.9499,34.0054,33.8666,33.9869,89613.0
2022-07-27 10:30:00,36.72,36.81,36.66,36.75,92533.0,33.9869,34.0702,33.9314,34.0147,92533.0
2022-07-27 10:40:00,36.74,36.79,36.71,36.75,119578.0,34.0054,34.0517,33.9776,34.0147,119578.0
2022-07-27 10:50:00,36.76,36.77,36.69,36.76,82712.0,34.0239,34.0332,33.9591,34.0239,82712.0
2022-07-27 11:00:00,36.76,36.86,36.75,36.78,71624.0,34.0239,34.1165,34.0147,34.0424,71624.0
2022-07-27 11:10:00,36.78,36.84,36.76,36.83,58892.0,34.0424,34.098,34.0239,34.0887,58892.0
2022-07-27 11:20:00,36.84,36.93,36.82,36.91,75227.0,34.098,34.1813,34.0795,34.1628,75227.0
2022-07-27 11:30:00,36.91,36.94,36.86,36.87,65472.0,34.1628,34.1905,34.1165,34.1257,65472.0
2022-07-27 11:40:00,36.86,36.87,36.83,36.87,44160.0,34.1165,34.1257,34.0887,34.1257,44160.0
2022-07-27 11:50:00,36.87,36.91,36.82,36.88,77768.0,34.1257,34.1628,34.0795,34.135,77768.0
2022-07-27 12:00:00,36.88,36.89,36.84,36.86,72370.0,34.135,34.1442,34.098,34.1165,72370.0
2022-07-27 12:10:00,36.86,36.87,36.82,36.86,60975.0,34.1165,34.1257,34.0795,34.1165,60975.0
2022-07-27 12:20:00,36.86,36.87,36.81,36.84,61887.0,34.1165,34.1257,34.0702,34.098,61887.0
2022-07-27 12:30:00,36.84,36.85,36.79,36.83,58664.0,34.098,34.1072,34.0517,34.0887,58664.0
2022-07-27 12:40:00,36.83,36.87,36.81,36.85,53323.0,34.0887,34.1257,34.0702,34.1072,53323.0
2022-07-27 12:50:00,36.86,36.88,36.82,36.84,57642.0,34.1165,34.135,34.0795,34.098,57642.0
2022-07-27 13:00:00,36.84,36.92,36.83,36.91,80151.0,34.098,34.172,34.0887,34.1628,80151.0
2022-07-27 13:10:00,36.91,36.92,36.85,36.87,80352.0,34.1628,34.172,34.1072,34.1257,80352.0
2022-07-27 13:20:00,36.87,36.94,36.86,36.93,64354.0,34.1257,34.1905,34.1165,34.1813,64354.0
2022-07-27 13:30:00,36.93,36.93,36.89,36.89,58690.0,34.1813,34.1813,34.1442,34.1442,58690.0
2022-07-27 13:40:00,36.89,36.94,36.89,36.91,61290.0,34.1442,34.1905,34.1442,34.1628,61290.0
2022-07-27 13:50:00,36.91,36.95,36.9,36.91,58772.0,34.1628,34.1998,34.1535,34.1628,58772.0
2022-07-27 14:00:00,36.9,37.01,36.83,36.85,100441.0,34.1535,34.2553,34.0887,34.1072,100441.0
2022-07-27 14:10:00,36.85,36.95,36.85,36.91,71958.0,34.1072,34.1998,34.1072,34.1628,71958.0
2022-07-27 14:20:00,36.91,36.97,36.89,36.91,89064.0,34.1628,34.2183,34.1442,34.1628,89064.0
2022-07-27 14:30:00,36.91,37.05,36.84,37.04,146240.0,34.1628,34.2923,34.098,34.2831,146240.0
2022-07-27 14:40:00,37.05,37.12,37.04,37.05,88536.0,34.2923,34.3571,34.2831,34.2923,88536.0
2022-07-27 14:50:00,37.05,37.14,37.02,37.05,139789.0,34.2923,34.3756,34.2646,34.2923,139789.0
2022-07-27 15:00:00,37.06,37.22,37.05,37.2,125477.0,34.3016,34.4497,34.2923,34.4312,125477.0
2022-07-27 15:10:00,37.2,37.28,37.18,37.26,134566.0,34.4312,34.5052,34.4127,34.4867,134566.0
2022-07-27 15:20:00,37.26,37.39,37.25,37.38,150423.0,34.4867,34.607,34.4774,34.5978,150423.0
2022-07-27 15:30:00,37.38,37.4,37.24,37.25,254507.0,34.5978,34.6163,34.4682,34.4774,254507.0
2022-07-27 15:40:00,37.25,37.3,37.22,37.23,288051.0,34.4774,34.5237,34.4497,34.4589,288051.0
2022-07-27 15:50:00,37.23,37.27,37.07,37.08,1839562.0,34.4589,34.496,34.3108,34.3201,1839562.0
2022-07-28 09:30:00,37.41,37.5,36.99,37.26,174598.0,34.6255,34.7088,34.2368,34.4867,174598.0
2022-07-28 09:40:00,37.26,37.68,37.24,37.68,227668.0,34.4867,34.8754,34.4682,34.8754,227668.0
2022-07-28 09:50:00,37.68,37.69,37.28,37.45,222124.0,34.8754,34.8847,34.5052,34.6626,222124.0
2022-07-28 10:00:00,37.43,37.53,37.4,37.51,139513.0,34.644,34.7366,34.6163,34.7181,139513.0
2022-07-28 10:10:00,37.51,37.73,37.51,37.59,218147.0,34.7181,34.9217,34.7181,34.7921,218147.0
2022-07-28 10:20:00,37.58,37.64,37.5,37.63,95451.0,34.7829,34.8384,34.7088,34.8292,95451.0
2022-07-28 10:30:00,37.63,37.73,37.52,37.69,115717.0,34.8292,34.9217,34.7274,34.8847,115717.0
2022-07-28 10:40:00,37.7,38.25,37.69,38.17,308116.0,34.894,35.403,34.8847,35.329,308116.0
2022-07-28 10:50:00,38.17,38.18,37.88,37.9,135576.0,35.329,35.3382,35.0606,35.0791,135576.0
2022-07-28 11:00:00,37.9,38.04,37.84,38.03,141438.0,35.0791,35.2086,35.0235,35.1994,141438.0
2022-07-28 11:10:00,38.03,38.12,37.98,38.0,70457.0,35.1994,35.2827,35.1531,35.1716,70457.0
2022-07-28 11:20:00,37.99,38.06,37.97,38.01,75856.0,35.1624,35.2272,35.1439,35.1809,75856.0
2022-07-28 11:30:00,38.03,38.03,37.85,37.9,50571.0,35.1994,35.1994,35.0328,35.0791,50571.0
2022-07-28 11:40:00,37.9,38.04,37.84,38.04,103682.0,35.0791,35.2086,35.0235,35.2086,103682.0
2022-07-28 11:50:00,38.04,38.06,37.98,37.99,60976.0,35.2086,35.2272,35.1531,35.1624,60976.0
2022-07-28 12:00:00,37.99,38.04,37.94,38.01,48961.0,35.1624,35.2086,35.1161,35.1809,48961.0
2022-07-28 12:10:00,38.02,38.04,38.01,38.03,33766.0,35.1901,35.2086,35.1809,35.1994,33766.0
2022-07-28 12:20:00,38.02,38.14,38.02,38.07,82516.0,35.1901,35.3012,35.1901,35.2364,82516.0
2022-07-28 12:30:00,38.08,38.08,38.0,38.06,64462.0,35.2457,35.2457,35.1716,35.2272,64462.0
2022-07-28 12:40:00,38.06,38.08,38.04,38.06,64767.0,35.2272,35.2457,35.2086,35.2272,64767.0
2022-07-28 12:50:00,38.06,38.15,38.06,38.12,58566.0,35.2272,35.3105,35.2272,35.2827,58566.0
2022-07-28 13:00:00,38.12,38.21,38.12,38.2,56525.0,35.2827,35.366,35.2827,35.3567,56525.0
2022-07-28 13:10:00,38.19,38.21,38.17,38.2,46965.0,35.3475,35.366,35.329,35.3567,46965.0
2022-07-28 13:20:00,38.2,38.25,38.18,38.25,86321.0,35.3567,35.403,35.3382,35.403,86321.0
2022-07-28 13:30:00,38.25,38.27,38.21,38.23,62098.0,35.403,35.4215,35.366,35.3845,62098.0
2022-07-28 13:40:00,38.23,38.25,38.15,38.16,70178.0,35.3845,35.403,35.3105,35.3197,70178.0
2022-07-28 13:50:00,38.15,38.24,38.12,38.2,61514.0,35.3105,35.3938,35.2827,35.3567,61514.0
2022-07-28 14:00:00,38.21,38.22,38.1,38.15,1027862.0,35.366,35.3752,35.2642,35.3105,1027862.0
2022-07-28 14:10:00,38.16,38.26,38.15,38.26,79348.0,35.3197,35.4123,35.3105,35.4123,79348.0
2022-07-28 14:20:00,38.25,38.27,38.22,38.27,73363.0,35.403,35.4215,35.3752,35.4215,73363.0
2022-07-28 14:30:00,38.27,38.28,38.19,38.26,57091.0,35.4215,35.4308,35.3475,35.4123,57091.0
2022-07-28 14:40:00,38.26,38.32,38.25,38.3,85302.0,35.4123,35.4678,35.403,35.4493,85302.0
2022-07-28 14:50:00,38.3,38.34,38.26,38.26,120057.0,35.4493,35.4863,35.4123,35.4123,120057.0
2022-07-28 15:00:00,38.26,38.44,38.26,38.41,123480.0,35.4123,35.5789,35.4123,35.5511,123480.0
2022-07-28 15:10:00,38.41,38.42,38.33,38.36,89395.0,35.5511,35.5604,35.4771,35.5048,89395.0
2022-07-28 15:20:00,38.36,38.38,38.31,38.32,70326.0,35.5048,35.5233,35.4585,35.4678,70326.0
2022-07-28 15:30:00,38.32,38.41,38.31,38.4,133533.0,35.4678,35.5511,35.4585,35.5419,133533.0
2022-07-28 15:40:00,38.4,38.47,38.38,38.47,162240.0,35.5419,35.6066,35.5233,35.6066,162240.0
2022-07-28 15:50:00,38.47,38.54,38.46,38.5,920537.0,35.6066,35.6714,35.5974,35.6344,920537.0
2022-07-29 09:30:00,38.29,38.33,38.15,38.29,167682.0,35.44,35.4771,35.3105,35.44,167682.0
2022-07-29 09:40:00,38.3,38.42,38.22,38.23,110863.0,35.4493,35.5604,35.3752,35.3845,110863.0
2022-07-29 09:50:00,38.23,38.28,38.12,38.25,80665.0,35.3845,35.4308,35.2827,35.403,80665.0
2022-07-29 10:00:00,38.25,38.37,38.13,38.36,124289.0,35.403,35.5141,35.2919,35.5048,124289.0
2022-07-29 10:10:00,38.37,38.41,38.26,38.34,92473.0,35.5141,35.5511,35.4123,35.4863,92473.0
2022-07-29 10:20:00,38.34,38.38,38.32,38.36,76741.0,35.4863,35.5233,35.4678,35.5048,76741.0
2022-07-29 10:30:00,38.36,38.44,38.35,38.43,77623.0,35.5048,35.5789,35.4956,35.5696,77623.0
2022-07-29 10:40:00,38.43,38.48,38.4,38.45,58530.0,35.5696,35.6159,35.5419,35.5881,58530.0
2022-07-29 10:50:00,38.45,38.45,38.38,38.41,61110.0,35.5881,35.5881,35.5233,35.5511,61110.0
2022-07-29 11:00:00,38.41,38.5,38.39,38.49,53914.0,35.5511,35.6344,35.5326,35.6252,53914.0
2022-07-29 11:10:00,38.49,38.59,38.47,38.57,120582.0,35.6252,35.7177,35.6066,35.6992,120582.0
2022-07-29 11:20:00,38.57,38.57,38.46,38.55,67553.0,35.6992,35.6992,35.5974,35.6807,67553.0
2022-07-29 11:30:00,38.55,38.58,38.49,38.5,83418.0,35.6807,35.7085,35.6252,35.6344,83418.0
2022-07-29 11:40:00,38.51,38.53,38.48,38.5,65140.0,35.6437,35.6622,35.6159,35.6344,65140.0
2022-07-29 11:50:00,38.5,38.58,38.48,38.57,72706.0,35.6344,35.7085,35.6159,35.6992,72706.0
2022-07-29 12:00:00,38.57,38.58,38.51,38.53,53975.0,35.6992,35.7085,35.6437,35.6622,53975.0
2022-07-29 12:10:00,38.53,38.57,38.52,38.52,76330.0,35.6622,35.6992,35.6529,35.6529,76330.0
2022-07-29 12:20:00,38.52,38.56,38.49,38.55,50014.0,35.6529,35.6899,35.6252,35.6807,50014.0
2022-07-29 12:30:00,38.55,38.56,38.51,38.55,109028.0,35.6807,35.6899,35.6437,35.6807,109028.0
2022-07-29 12:40:00,38.55,38.55,38.49,38.51,130689.0,35.6807,35.6807,35.6252,35.6437,130689.0
2022-07-29 12:50:00,38.51,38.53,38.45,38.5,148579.0,35.6437,35.6622,35.5881,35.6344,148579.0
2022-07-29 13:00:00,38.5,38.61,38.46,38.61,132516.0,35.6344,35.7362,35.5974,35.7362,132516.0
2022-07-29 13:10:00,38.61,38.68,38.57,38.66,92730.0,35.7362,35.801,35.6992,35.7825,92730.0
2022-07-29 13:20:00,38.67,38.68,38.48,38.52,130863.0,35.7918,35.801,35.6159,35.6529,130863.0
2022-07-29 13:30:00,38.52,38.56,38.52,38.56,59170.0,35.6529,35.6899,35.6529,35.6899,59170.0
2022-07-29 13:40:00,38.55,38.56,38.53,38.54,97988.0,35.6807,35.6899,35.6622,35.6714,97988.0
2022-07-29 13:50:00,38.55,38.66,38.54,38.64,89683.0,35.6807,35.7825,35.6714,35.764,89683.0
2022-07-29 14:00:00,38.65,38.67,38.57,38.61,62695.0,35.7732,35.7918,35.6992,35.7362,62695.0
2022-07-29 14:10:00,38.61,38.62,38.58,38.61,56174.0,35.7362,35.7455,35.7085,35.7362,56174.0
2022-07-29 14:20:00,38.6,38.62,38.58,38.61,66551.0,35.727,35.7455,35.7085,35.7362,66551.0
2022-07-29 14:30:00,38.61,38.62,38.59,38.62,68838.0,35.7362,35.7455,35.7177,35.7455,68838.0
2022-07-29 14:40:00,38.61,38.62,38.58,38.59,77871.0,35.7362,35.7455,35.7085,35.7177,77871.0
2022-07-29 14:50:00,38.6,38.62,38.58,38.62,73416.0,35.727,35.7455,35.7085,35.7455,73416.0
2022-07-29 15:00:00,38.62,38.71,38.6,38.64,92911.0,35.7455,35.8288,35.727,35.764,92911.0
2022-07-29 15:10:00,38.64,38.66,38.6,38.65,87934.0,35.764,35.7825,35.727,35.7732,87934.0
2022-07-29 15:20:00,38.64,38.65,38.58,38.61,148634.0,35.764,35.7732,35.7085,35.7362,148634.0
2022-07-29 15:30:00,38.61,38.68,38.57,38.62,207897.0,35.7362,35.801,35.6992,35.7455,207897.0
2022-07-29 15:40:00,38.61,38.67,38.55,38.66,313356.0,35.7362,35.7918,35.6807,35.7825,313356.0
2022-07-29 15:50:00,38.67,38.76,38.59,38.75,892286.0,35.7918,35.8751,35.7177,35.8658,892286.0
2022-08-01 09:30:00,38.8,39.14,38.8,38.97,338986.0,35.9121,36.2268,35.9121,36.0694,338986.0
2022-08-01 09:40:00,38.97,39.24,38.95,39.24,147520.0,36.0694,36.3193,36.0509,36.3193,147520.0
2022-08-01 09:50:00,39.24,39.28,39.15,39.19,93407.0,36.3193,36.3564,36.236,36.2731,93407.0
2022-08-01 10:00:00,39.19,39.3,39.13,39.29,127905.0,36.2731,36.3749,36.2175,36.3656,127905.0
2022-08-01 10:10:00,39.29,39.32,39.07,39.08,90723.0,36.3656,36.3934,36.162,36.1712,90723.0
2022-08-01 10:20:00,39.08,39.22,39.05,39.18,123249.0,36.1712,36.3008,36.1435,36.2638,123249.0
2022-08-01 10:30:00,39.18,39.21,39.11,39.2,191706.0,36.2638,36.2916,36.199,36.2823,191706.0
2022-08-01 10:40:00,39.2,39.28,39.18,39.27,137779.0,36.2823,36.3564,36.2638,36.3471,137779.0
2022-08-01 10:50:00,39.28,39.37,39.27,39.27,88184.0,36.3564,36.4397,36.3471,36.3471,88184.0
2022-08-01 11:00:00,39.27,39.32,39.25,39.31,112813.0,36.3471,36.3934,36.3286,36.3841,112813.0
2022-08-01 11:10:00,39.32,39.4,39.27,39.27,117199.0,36.3934,36.4674,36.3471,36.3471,117199.0
2022-08-01 11:20:00,39.27,39.33,39.25,39.32,66494.0,36.3471,36.4026,36.3286,36.3934,66494.0
2022-08-01 11:30:00,39.32,39.38,39.3,39.38,99417.0,36.3934,36.4489,36.3749,36.4489,99417.0
2022-08-01 11:40:00,39.38,39.41,39.35,39.41,102895.0,36.4489,36.4767,36.4211,36.4767,102895.0
2022-08-01 11:50:00,39.4,39.42,39.33,39.33,81131.0,36.4674,36.4859,36.4026,36.4026,81131.0
2022-08-01 12:00:00,39.33,39.42,39.32,39.37,78759.0,36.4026,36.4859,36.3934,36.4397,78759.0
2022-08-01 12:10:00,39.37,39.39,39.29,39.29,85592.0,36.4397,36.4582,36.3656,36.3656,85592.0
2022-08-01 12:20:00,39.3,39.36,39.28,39.34,62817.0,36.3749,36.4304,36.3564,36.4119,62817.0
2022-08-01 12:30:00,39.34,39.38,39.33,39.38,53435.0,36.4119,36.4489,36.4026,36.4489,53435.0
2022-08-01 12:40:00,39.37,39.42,39.35,39.39,70080.0,36.4397,36.4859,36.4211,36.4582,70080.0
2022-08-01 12:50:00,39.4,39.4,39.32,39.34,100894.0,36.4674,36.4674,36.3934,36.4119,100894.0
2022-08-01 13:00:00,39.34,39.35,39.22,39.29,54966.0,36.4119,36.4211,36.3008,36.3656,54966.0
2022-08-01 13:10:00,39.29,39.32,39.25,39.26,61518.0,36.3656,36.3934,36.3286,36.3378,61518.0
2022-08-01 13:20:00,39.26,39.28,39.16,39.16,70036.0,36.3378,36.3564,36.2453,36.2453,70036.0
2022-08-01 13:30:00,39.16,39.17,39.11,39.13,48290.0,36.2453,36.2545,36.199,36.2175,48290.0
2022-08-01 13:40:00,39.12,39.13,39.0,39.04,157386.0,36.2083,36.2175,36.0972,36.1342,157386.0
2022-08-01 13:50:00,39.03,39.05,38.97,39.0,154071.0,36.125,36.1435,36.0694,36.0972,154071.0
2022-08-01 14:00:00,38.99,39.0,38.94,38.95,68834.0,36.0879,36.0972,36.0417,36.0509,68834.0
2022-08-01 14:10:00,38.95,39.0,38.93,38.93,52884.0,36.0509,36.0972,36.0324,36.0324,52884.0
2022-08-01 14:20:00,38.93,38.94,38.87,38.89,129454.0,36.0324,36.0417,35.9769,35.9954,129454.0
2022-08-01 14:30:00,38.89,38.91,38.82,38.84,400549.0,35.9954,36.0139,35.9306,35.9491,400549.0
2022-08-01 14:40:00,38.85,38.88,38.81,38.86,94578.0,35.9584,35.9861,35.9213,35.9676,94578.0
2022-08-01 14:50:00,38.86,38.95,38.83,38.91,70139.0,35.9676,36.0509,35.9398,36.0139,70139.0
2022-08-01 15:00:00,38.91,38.94,38.89,38.91,70421.0,36.0139,36.0417,35.9954,36.0139,70421.0
2022-08-01 15:10:00,38.91,38.94,38.88,38.89,219542.0,36.0139,36.0417,35.9861,35.9954,219542.0
2022-08-01 15:20:00,38.89,38.95,38.86,38.93,471595.0,35.9954,36.0509,35.9676,36.0324,471595.0
2022-08-01 15:30:00,38.94,39.0,38.9,38.96,144589.0,36.0417,36.0972,36.0046,36.0602,144589.0
2022-08-01 15:40:00,38.96,39.0,38.9,38.96,163699.0,36.0602,36.0972,36.0046,36.0602,163699.0
2022-08-01 15:50:00,38.96,38.99,38.87,38.92,903206.0,36.0602,36.0879,35.9769,36.0231,903206.0
2022-08-02 09:30:00,38.95,38.97,38.45,38.47,130594.0,36.0509,36.0694,35.5881,35.6066,130594.0
2022-08-02 09:40:00,38.47,38.63,38.43,38.56,149993.0,35.6066,35.7547,35.5696,35.6899,149993.0
2022-08-02 09:50:00,38.55,38.61,38.47,38.59,63115.0,35.6807,35.7362,35.6066,35.7177,63115.0
2022-08-02 10:00:00,38.59,38.67,38.53,38.54,103090.0,35.7177,35.7918,35.6622,35.6714,103090.0
2022-08-02 10:10:00,38.53,38.57,38.47,38.52,99792.0,35.6622,35.6992,35.6066,35.6529,99792.0
2022-08-02 10:20:00,38.53,38.58,38.52,38.56,58684.0,35.6622,35.7085,35.6529,35.6899,58684.0
2022-08-02 10:30:00,38.57,38.6,38.52,38.59,61749.0,35.6992,35.727,35.6529,35.7177,61749.0
2022-08-02 10:40:00,38.59,38.63,38.55,38.58,72040.0,35.7177,35.7547,35.6807,35.7085,72040.0
2022-08-02 10:50:00,38.58,38.73,38.58,38.72,90373.0,35.7085,35.8473,35.7085,35.838,90373.0
2022-08-02 11:00:00,38.72,38.74,38.68,38.74,86233.0,35.838,35.8565,35.801,35.8565,86233.0
2022-08-02 11:10:00,38.73,38.74,38.67,38.73,100560.0,35.8473,35.8565,35.7918,35.8473,100560.0
2022-08-02 11:20:00,38.73,38.8,38.69,38.77,50933.0,35.8473,35.9121,35.8103,35.8843,50933.0
2022-08-02 11:30:00,38.77,38.78,38.73,38.73,61822.0,35.8843,35.8936,35.8473,35.8473,61822.0
2022-08-02 11:40:00,38.73,38.79,38.7,38.74,44496.0,35.8473,35.9028,35.8195,35.8565,44496.0
2022-08-02 11:50:00,38.74,38.75,38.66,38.69,45587.0,35.8565,35.8658,35.7825,35.8103,45587.0
2022-08-02 12:00:00,38.68,38.75,38.68,38.7,49899.0,35.801,35.8658,35.801,35.8195,49899.0
2022-08-02 12:10:00,38.7,38.77,38.69,38.75,84685.0,35.8195,35.8843,35.8103,35.8658,84685.0
2022-08-02 12:20:00,38.75,38.84,38.74,38.84,66984.0,35.8658,35.9491,35.8565,35.9491,66984.0
2022-08-02 12:30:00,38.83,38.84,38.78,38.83,45847.0,35.9398,35.9491,35.8936,35.9398,45847.0
2022-08-02 12:40:00,38.83,38.9,38.83,38.9,48303.0,35.9398,36.0046,35.9398,36.0046,48303.0
2022-08-02 12:50:00,38.9,38.94,38.89,38.92,75502.0,36.0046,36.0417,35.9954,36.0231,75502.0
2022-08-02 13:00:00,38.92,38.93,38.84,38.88,61352.0,36.0231,36.0324,35.9491,35.9861,61352.0
2022-08-02 13:10:00,38.89,38.89,38.83,38.84,34592.0,35.9954,35.9954,35.9398,35.9491,34592.0
2022-08-02 13:20:00,38.84,38.84,38.69,38.73,68248.0,35.9491,35.9491,35.8103,35.8473,68248.0
2022-08-02 13:30:00,38.72,38.73,38.64,38.67,108654.0,35.838,35.8473,35.764,35.7918,108654.0
2022-08-02 13:40:00,38.67,38.68,38.6,38.61,69114.0,35.7918,35.801,35.727,35.7362,69114.0
2022-08-02 13:50:00,38.61,38.64,38.58,38.61,54880.0,35.7362,35.764,35.7085,35.7362,54880.0
2022-08-02 14:00:00,38.62,38.67,38.58,38.67,54007.0,35.7455,35.7918,35.7085,35.7918,54007.0
2022-08-02 14:10:00,38.68,38.68,38.59,38.61,74130.0,35.801,35.801,35.7177,35.7362,74130.0
2022-08-02 14:20:00,38.61,38.67,38.59,38.66,50557.0,35.7362,35.7918,35.7177,35.7825,50557.0
2022-08-02 14:30:00,38.67,38.71,38.63,38.64,52359.0,35.7918,35.8288,35.7547,35.764,52359.0
2022-08-02 14:40:00,38.64,38.66,38.63,38.65,57127.0,35.764,35.7825,35.7547,35.7732,57127.0
2022-08-02 14:50:00,38.66,38.66,38.61,38.63,50174.0,35.7825,35.7825,35.7362,35.7547,50174.0
2022-08-02 15:00:00,38.63,38.65,38.62,38.63,48837.0,35.7547,35.7732,35.7455,35.7547,48837.0
2022-08-02 15:10:00,38.63,38.64,38.57,38.58,78918.0,35.7547,35.764,35.6992,35.7085,78918.0
2022-08-02 15:20:00,38.57,38.64,38.57,38.63,69708.0,35.6992,35.764,35.6992,35.7547,69708.0
2022-08-02 15:30:00,38.63,38.66,38.62,38.63,117396.0,35.7547,35.7825,35.7455,35.7547,117396.0
2022-08-02 15:40:00,38.63,38.66,38.57,38.59,239766.0,35.7547,35.7825,35.6992,35.7177,239766.0
2022-08-02 15:50:00,38.59,38.63,38.5,38.56,626505.0,35.7177,35.7547,35.6344,35.6899,626505.0
2022-08-03 09:30:00,38.61,38.65,38.54,38.64,143345.0,35.7362,35.7732,35.6714,35.764,143345.0
2022-08-03 09:40:00,38.64,38.65,38.48,38.51,71608.0,35.764,35.7732,35.6159,35.6437,71608.0
2022-08-03 09:50:00,38.51,38.6,38.5,38.52,51418.0,35.6437,35.727,35.6344,35.6529,51418.0
2022-08-03 10:00:00,38.51,38.52,38.25,38.47,177556.0,35.6437,35.6529,35.403,35.6066,177556.0
2022-08-03 10:10:00,38.47,38.49,38.41,38.44,50187.0,35.6066,35.6252,35.5511,35.5789,50187.0
2022-08-03 10:20:00,38.43,38.53,38.43,38.52,41023.0,35.5696,35.6622,35.5696,35.6529,41023.0
2022-08-03 10:30:00,38.52,38.56,38.44,38.5,48663.0,35.6529,35.6899,35.5789,35.6344,48663.0
2022-08-03 10:40:00,38.51,38.63,38.48,38.62,49097.0,35.6437,35.7547,35.6159,35.7455,49097.0
2022-08-03 10:50:00,38.63,38.63,38.57,38.59,35814.0,35.7547,35.7547,35.6992,35.7177,35814.0
2022-08-03 11:00:00,38.59,38.7,38.58,38.7,79784.0,35.7177,35.8195,35.7085,35.8195,79784.0
2022-08-03 11:10:00,38.7,38.72,38.67,38.69,60282.0,35.8195,35.838,35.7918,35.8103,60282.0
2022-08-03 11:20:00,38.7,38.73,38.64,38.66,55722.0,35.8195,35.8473,35.764,35.7825,55722.0
2022-08-03 11:30:00,38.67,38.77,38.66,38.76,66773.0,35.7918,35.8843,35.7825,35.8751,66773.0
2022-08-03 11:40:00,38.76,38.79,38.7,38.72,98408.0,35.8751,35.9028,35.8195,35.838,98408.0
2022-08-03 11:50:00,38.71,38.76,38.68,38.73,60148.0,35.8288,35.8751,35.801,35.8473,60148.0
2022-08-03 12:00:00,38.73,38.77,38.73,38.76,64361.0,35.8473,35.8843,35.8473,35.8751,64361.0
2022-08-03 12:10:00,38.76,38.79,38.73,38.76,83404.0,35.8751,35.9028,35.8473,35.8751,83404.0
2022-08-03 12:20:00,38.77,38.8,38.75,38.8,63106.0,35.8843,35.9121,35.8658,35.9121,63106.0
2022-08-03 12:30:00,38.79,38.84,38.77,38.8,73335.0,35.9028,35.9491,35.8843,35.9121,73335.0
2022-08-03 12:40:00,38.8,38.88,38.8,38.88,77088.0,35.9121,35.9861,35.9121,35.9861,77088.0
2022-08-03 12:50:00,38.88,38.94,38.87,38.9,50155.0,35.9861,36.0417,35.9769,36.0046,50155.0
2022-08-03 13:00:00,38.9,38.95,38.9,38.95,50359.0,36.0046,36.0509,36.0046,36.0509,50359.0
2022-08-03 13:10:00,38.93,38.94,38.86,38.87,45345.0,36.0324,36.0417,35.9676,35.9769,45345.0
2022-08-03 13:20:00,38.88,38.95,38.86,38.95,50683.0,35.9861,36.0509,35.9676,36.0509,50683.0
2022-08-03 13:30:00,38.95,38.97,38.9,38.92,73873.0,36.0509,36.0694,36.0046,36.0231,73873.0
2022-08-03 13:40:00,38.91,38.94,38.87,38.94,65121.0,36.0139,36.0417,35.9769,36.0417,65121.0
2022-08-03 13:50:00,38.94,38.97,38.91,38.94,67904.0,36.0417,36.0694,36.0139,36.0417,67904.0
2022-08-03 14:00:00,38.94,38.95,38.91,38.93,62454.0,36.0417,36.0509,36.0139,36.0324,62454.0
2022-08-03 14:10:00,38.93,39.01,38.92,39.01,92072.0,36.0324,36.1064,36.0231,36.1064,92072.0
2022-08-03 14:20:00,39.02,39.02,38.96,38.98,64951.0,36.1157,36.1157,36.0602,36.0787,64951.0
2022-08-03 14:30:00,38.98,39.02,38.98,39.0,67094.0,36.0787,36.1157,36.0787,36.0972,67094.0
2022-08-03 14:40:00,39.0,39.03,38.98,39.01,56597.0,36.0972,36.125,36.0787,36.1064,56597.0
2022-08-03 14:50:00,39.02,39.04,39.0,39.02,56391.0,36.1157,36.1342,36.0972,36.1157,56391.0
2022-08-03 15:00:00,39.02,39.08,39.01,39.04,93129.0,36.1157,36.1712,36.1064,36.1342,93129.0
2022-08-03 15:10:00,39.03,39.1,39.03,39.09,151527.0,36.125,36.1897,36.125,36.1805,151527.0
2022-08-03 15:20:00,39.09,39.11,39.01,39.04,119473.0,36.1805,36.199,36.1064,36.1342,119473.0
2022-08-03 15:30:00,39.04,39.09,39.02,39.07,186397.0,36.1342,36.1805,36.1157,36.162,186397.0
2022-08-03 15:40:00,39.07,39.12,39.06,39.07,236701.0,36.162,36.2083,36.1527,36.162,236701.0
2022-08-03 15:50:00,39.08,39.15,39.07,39.09,796254.0,36.1712,36.236,36.162,36.1805,796254.0
2022-08-04 09:30:00,39.04,39.07,38.72,38.8,109907.0,36.1342,36.162,35.838,35.9121,109907.0
2022-08-04 09:40:00,38.81,38.91,38.76,38.8,70992.0,35.9213,36.0139,35.8751,35.9121,70992.0
2022-08-04 09:50:00,38.81,38.85,38.78,38.8,88940.0,35.9213,35.9584,35.8936,35.9121,88940.0
2022-08-04 10:00:00,38.81,38.81,38.74,38.75,64231.0,35.9213,35.9213,35.8565,35.8658,64231.0
2022-08-04 10:10:00,38.76,38.8,38.66,38.68,55392.0,35.8751,35.9121,35.7825,35.801,55392.0
2022-08-04 10:20:00,38.69,38.7,38.61,38.63,39710.0,35.8103,35.8195,35.7362,35.7547,39710.0
2022-08-04 10:30:00,38.64,38.66,38.56,38.61,65372.0,35.764,35.7825,35.6899,35.7362,65372.0
2022-08-04 10:40:00,38.61,38.71,38.6,38.7,59739.0,35.7362,35.8288,35.727,35.8195,59739.0
2022-08-04 10:50:00,38.7,38.72,38.64,38.64,58319.0,35.8195,35.838,35.764,35.764,58319.0
2022-08-04 11:00:00,38.65,38.67,38.59,38.64,61238.0,35.7732,35.7918,35.7177,35.764,61238.0
2022-08-04 11:10:00,38.63,38.65,38.59,38.63,81655.0,35.7547,35.7732,35.7177,35.7547,81655.0
2022-08-04 11:20:00,38.64,38.69,38.59,38.59,38546.0,35.764,35.8103,35.7177,35.7177,38546.0
2022-08-04 11:30:00,38.59,38.65,38.59,38.59,52092.0,35.7177,35.7732,35.7177,35.7177,52092.0
2022-08-04 11:40:00,38.59,38.72,38.59,38.72,35047.0,35.7177,35.838,35.7177,35.838,35047.0
2022-08-04 11:50:00,38.72,38.74,38.71,38.73,43769.0,35.838,35.8565,35.8288,35.8473,43769.0
2022-08-04 12:00:00,38.72,38.73,38.65,38.66,53917.0,35.838,35.8473,35.7732,35.7825,53917.0
2022-08-04 12:10:00,38.66,38.66,38.6,38.6,51831.0,35.7825,35.7825,35.727,35.727,51831.0
2022-08-04 12:20:00,38.6,38.64,38.58,38.64,60142.0,35.727,35.764,35.7085,35.764,60142.0
2022-08-04 12:30:00,38.63,38.66,38.58,38.62,54126.0,35.7547,35.7825,35.7085,35.7455,54126.0
2022-08-04 12:40:00,38.61,38.65,38.59,38.61,81868.0,35.7362,35.7732,35.7177,35.7362,81868.0
2022-08-04 12:50:00,38.6,38.65,38.59,38.59,93128.0,35.727,35.7732,35.7177,35.7177,93128.0
2022-08-04 13:00:00,38.59,38.61,38.48,38.52,77875.0,35.7177,35.7362,35.6159,35.6529,77875.0
2022-08-04 13:10:00,38.51,38.55,38.49,38.52,72813.0,35.6437,35.6807,35.6252,35.6529,72813.0
2022-08-04 13:20:00,38.52,38.56,38.48,38.53,60182.0,35.6529,35.6899,35.6159,35.6622,60182.0
2022-08-04 13:30:00,38.52,38.62,38.52,38.61,88659.0,35.6529,35.7455,35.6529,35.7362,88659.0
2022-08-04 13:40:00,38.6,38.63,38.58,38.62,64929.0,35.727,35.7547,35.7085,35.7455,64929.0
2022-08-04 13:50:00,38.61,38.64,38.59,38.62,57692.0,35.7362,35.764,35.7177,35.7455,57692.0
2022-08-04 14:00:00,38.61,38.63,38.58,38.59,37969.0,35.7362,35.7547,35.7085,35.7177,37969.0
2022-08-04 14:10:00,38.58,38.59,38.54,38.58,53034.0,35.7085,35.7177,35.6714,35.7085,53034.0
2022-08-04 14:20:00,38.57,38.64,38.57,38.63,57567.0,35.6992,35.764,35.6992,35.7547,57567.0
2022-08-04 14:30:00,38.62,38.64,38.58,38.63,58540.0,35.7455,35.764,35.7085,35.7547,58540.0
2022-08-04 14:40:00,38.62,38.65,38.61,38.64,55105.0,35.7455,35.7732,35.7362,35.764,55105.0
2022-08-04 14:50:00,38.63,38.65,38.61,38.62,75627.0,35.7547,35.7732,35.7362,35.7455,75627.0
2022-08-04 15:00:00,38.61,38.62,38.59,38.59,67714.0,35.7362,35.7455,35.7177,35.7177,67714.0
2022-08-04 15:10:00,38.59,38.65,38.58,38.63,71533.0,35.7177,35.7732,35.7085,35.7547,71533.0
2022-08-04 15:20:00,38.63,38.64,38.57,38.63,81780.0,35.7547,35.764,35.6992,35.7547,81780.0
2022-08-04 15:30:00,38.63,38.64,38.58,38.61,128134.0,35.7547,35.764,35.7085,35.7362,128134.0
2022-08-04 15:40:00,38.6,38.6,38.54,38.55,199822.0,35.727,35.727,35.6714,35.6807,199822.0
2022-08-04 15:50:00,38.56,38.73,38.53,38.68,1279688.0,35.6899,35.8473,35.6622,35.801,1279688.0
2022-08-05 09:30:00,38.59,38.64,38.32,38.44,165764.0,35.7177,35.764,35.4678,35.5789,165764.0
2022-08-05 09:40:00,38.45,38.48,38.31,38.35,87365.0,35.5881,35.6159,35.4585,35.4956,87365.0
2022-08-05 09:50:00,38.35,38.39,38.22,38.25,82181.0,35.4956,35.5326,35.3752,35.403,82181.0
2022-08-05 10:00:00,38.24,38.26,38.14,38.25,78000.0,35.3938,35.4123,35.3012,35.403,78000.0
2022-08-05 10:10:00,38.25,38.31,38.2,38.25,59868.0,35.403,35.4585,35.3567,35.403,59868.0
2022-08-05 10:20:00,38.27,38.28,38.19,38.2,35572.0,35.4215,35.4308,35.3475,35.3567,35572.0
2022-08-05 10:30:00,38.19,38.25,38.17,38.23,62329.0,35.3475,35.403,35.329,35.3845,62329.0
2022-08-05 10:40:00,38.23,38.25,38.2,38.22,38341.0,35.3845,35.403,35.3567,35.3752,38341.0
2022-08-05 10:50:00,38.22,38.22,38.14,38.18,58517.0,35.3752,35.3752,35.3012,35.3382,58517.0
2022-08-05 11:00:00,38.18,38.18,38.1,38.11,90666.0,35.3382,35.3382,35.2642,35.2734,90666.0
2022-08-05 11:10:00,38.11,38.21,38.11,38.2,61769.0,35.2734,35.366,35.2734,35.3567,61769.0
2022-08-05 11:20:00,38.21,38.23,38.16,38.18,85427.0,35.366,35.3845,35.3197,35.3382,85427.0
2022-08-05 11:30:00,38.18,38.22,38.14,38.15,39331.0,35.3382,35.3752,35.3012,35.3105,39331.0
2022-08-05 11:40:00,38.14,38.18,38.13,38.17,61679.0,35.3012,35.3382,35.2919,35.329,61679.0
2022-08-05 11:50:00,38.16,38.2,38.14,38.14,67716.0,35.3197,35.3567,35.3012,35.3012,67716.0
2022-08-05 12:00:00,38.14,38.23,38.14,38.2,95051.0,35.3012,35.3845,35.3012,35.3567,95051.0
2022-08-05 12:10:00,38.2,38.26,38.2,38.24,37694.0,35.3567,35.4123,35.3567,35.3938,37694.0
2022-08-05 12:20:00,38.24,38.24,38.21,38.24,34033.0,35.3938,35.3938,35.366,35.3938,34033.0
2022-08-05 12:30:00,38.24,38.31,38.22,38.3,35652.0,35.3938,35.4585,35.3752,35.4493,35652.0
2022-08-05 12:40:00,38.3,38.36,38.29,38.34,38805.0,35.4493,35.5048,35.44,35.4863,38805.0
2022-08-05 12:50:00,38.35,38.35,38.32,38.33,26128.0,35.4956,35.4956,35.4678,35.4771,26128.0
2022-08-05 13:00:00,38.33,38.42,38.33,38.4,37817.0,35.4771,35.5604,35.4771,35.5419,37817.0
2022-08-05 13:10:00,38.4,38.43,38.37,38.4,39137.0,35.5419,35.5696,35.5141,35.5419,39137.0
2022-08-05 13:20:00,38.4,38.43,38.38,38.4,43594.0,35.5419,35.5696,35.5233,35.5419,43594.0
2022-08-05 13:30:00,38.39,38.46,38.38,38.45,38454.0,35.5326,35.5974,35.5233,35.5881,38454.0
2022-08-05 13:40:00,38.46,38.49,38.43,38.45,49428.0,35.5974,35.6252,35.5696,35.5881,49428.0
2022-08-05 13:50:00,38.46,38.49,38.44,38.45,50561.0,35.5974,35.6252,35.5789,35.5881,50561.0
2022-08-05 14:00:00,38.45,38.45,38.39,38.4,70371.0,35.5881,35.5881,35.5326,35.5419,70371.0
2022-08-05 14:10:00,38.41,38.44,38.38,38.44,59007.0,35.5511,35.5789,35.5233,35.5789,59007.0
2022-08-05 14:20:00,38.44,38.46,38.38,38.39,62187.0,35.5789,35.5974,35.5233,35.5326,62187.0
2022-08-05 14:30:00,38.39,38.46,38.38,38.46,53031.0,35.5326,35.5974,35.5233,35.5974,53031.0
2022-08-05 14:40:00,38.46,38.51,38.42,38.5,54259.0,35.5974,35.6437,35.5604,35.6344,54259.0
2022-08-05 14:50:00,38.49,38.52,38.46,38.48,46217.0,35.6252,35.6529,35.5974,35.6159,46217.0
2022-08-05 15:00:00,38.48,38.56,38.48,38.52,48393.0,35.6159,35.6899,35.6159,35.6529,48393.0
2022-08-05 15:10:00,38.52,38.58,38.51,38.51,103430.0,35.6529,35.7085,35.6437,35.6437,103430.0
2022-08-05 15:20:00,38.52,38.54,38.5,38.54,73691.0,35.6529,35.6714,35.6344,35.6714,73691.0
2022-08-05 15:30:00,38.53,38.59,38.51,38.59,158362.0,35.6622,35.7177,35.6437,35.7177,158362.0
2022-08-05 15:40:00,38.59,38.6,38.56,38.59,356328.0,35.7177,35.727,35.6899,35.7177,356328.0
2022-08-05 15:50:00,38.6,38.74,38.59,38.72,1050122.0,35.727,35.8565,35.7177,35.838,1050122.0
2022-08-08 09:30:00,38.95,39.07,38.73,38.8,334917.0,36.0509,36.162,35.8473,35.9121,334917.0
2022-08-08 09:40:00,38.79,38.95,38.78,38.93,119402.0,35.9028,36.0509,35.8936,36.0324,119402.0
2022-08-08 09:50:00,38.94,38.98,38.91,38.96,59496.0,36.0417,36.0787,36.0139,36.0602,59496.0
2022-08-08 10:00:00,38.96,38.97,38.88,38.92,85902.0,36.0602,36.0694,35.9861,36.0231,85902.0
2022-08-08 10:10:00,38.92,38.97,38.92,38.95,69784.0,36.0231,36.0694,36.0231,36.0509,69784.0
2022-08-08 10:20:00,38.95,38.97,38.91,38.97,78277.0,36.0509,36.0694,36.0139,36.0694,78277.0
2022-08-08 10:30:00,38.97,39.01,38.93,39.01,35320.0,36.0694,36.1064,36.0324,36.1064,35320.0
2022-08-08 10:40:00,39.01,39.08,38.99,39.02,79598.0,36.1064,36.1712,36.0879,36.1157,79598.0
2022-08-08 10:50:00,39.02,39.02,38.94,38.95,29838.0,36.1157,36.1157,36.0417,36.0509,29838.0
2022-08-08 11:00:00,38.94,38.97,38.89,38.96,56154.0,36.0417,36.0694,35.9954,36.0602,56154.0
2022-08-08 11:10:00,38.96,38.96,38.92,38.96,38658.0,36.0602,36.0602,36.0231,36.0602,38658.0
2022-08-08 11:20:00,38.95,38.98,38.91,38.92,32932.0,36.0509,36.0787,36.0139,36.0231,32932.0
2022-08-08 11:30:00,38.93,38.99,38.9,38.91,72457.0,36.0324,36.0879,36.0046,36.0139,72457.0
2022-08-08 11:40:00,38.91,38.92,38.84,38.89,55539.0,36.0139,36.0231,35.9491,35.9954,55539.0
2022-08-08 11:50:00,38.89,38.9,38.87,38.87,41894.0,35.9954,36.0046,35.9769,35.9769,41894.0
2022-08-08 12:00:00,38.87,38.88,38.73,38.73,55005.0,35.9769,35.9861,35.8473,35.8473,55005.0
2022-08-08 12:10:00,38.73,38.79,38.72,38.76,101669.0,35.8473,35.9028,35.838,35.8751,101669.0
2022-08-08 12:20:00,38.76,38.79,38.68,38.72,47230.0,35.8751,35.9028,35.801,35.838,47230.0
2022-08-08 12:30:00,38.71,38.72,38.65,38.67,27004.0,35.8288,35.838,35.7732,35.7918,27004.0
2022-08-08 12:40:00,38.66,38.71,38.64,38.66,33924.0,35.7825,35.8288,35.764,35.7825,33924.0
2022-08-08 12:50:00,38.66,38.67,38.62,38.66,52080.0,35.7825,35.7918,35.7455,35.7825,52080.0
2022-08-08 13:00:00,38.66,38.69,38.63,38.69,30256.0,35.7825,35.8103,35.7547,35.8103,30256.0
2022-08-08 13:10:00,38.68,38.72,38.67,38.71,27627.0,35.801,35.838,35.7918,35.8288,27627.0
2022-08-08 13:20:00,38.7,38.75,38.67,38.72,45117.0,35.8195,35.8658,35.7918,35.838,45117.0
2022-08-08 13:30:00,38.72,38.74,38.69,38.71,39502.0,35.838,35.8565,35.8103,35.8288,39502.0
2022-08-08 13:40:00,38.7,38.75,38.7,38.73,27083.0,35.8195,35.8658,35.8195,35.8473,27083.0
2022-08-08 13:50:00,38.73,38.81,38.73,38.77,106259.0,35.8473,35.9213,35.8473,35.8843,106259.0
2022-08-08 14:00:00,38.77,38.78,38.7,38.73,64153.0,35.8843,35.8936,35.8195,35.8473,64153.0
2022-08-08 14:10:00,38.73,38.73,38.66,38.69,32857.0,35.8473,35.8473,35.7825,35.8103,32857.0
2022-08-08 14:20:00,38.69,38.7,38.66,38.68,37169.0,35.8103,35.8195,35.7825,35.801,37169.0
2022-08-08 14:30:00,38.69,38.72,38.68,38.71,31609.0,35.8103,35.838,35.801,35.8288,31609.0
2022-08-08 14:40:00,38.71,38.73,38.65,38.7,78037.0,35.8288,35.8473,35.7732,35.8195,78037.0
2022-08-08 14:50:00,38.69,38.73,38.65,38.72,47549.0,35.8103,35.8473,35.7732,35.838,47549.0
2022-08-08 15:00:00,38.71,38.72,38.67,38.69,66300.0,35.8288,35.838,35.7918,35.8103,66300.0
2022-08-08 15:10:00,38.68,38.68,38.64,38.66,56404.0,35.801,35.801,35.764,35.7825,56404.0
2022-08-08 15:20:00,38.66,38.7,38.64,38.67,80644.0,35.7825,35.8195,35.764,35.7918,80644.0
2022-08-08 15:30:00,38.66,38.7,38.64,38.66,110089.0,35.7825,35.8195,35.764,35.7825,110089.0
2022-08-08 15:40:00,38.66,38.7,38.63,38.68,141119.0,35.7825,35.8195,35.7547,35.801,141119.0
2022-08-08 15:50:00,38.68,38.82,38.68,38.79,708319.0,35.801,35.9306,35.801,35.9028,708319.0
2022-08-09 09:30:00,38.94,39.06,38.82,38.89,128325.0,36.0417,36.1527,35.9306,35.9954,128325.0
2022-08-09 09:40:00,38.88,38.95,38.81,38.88,122798.0,35.9861,36.0509,35.9213,35.9861,122798.0
2022-08-09 09:50:00,38.86,38.94,38.8,38.93,61979.0,35.9676,36.0417,35.9121,36.0324,61979.0
2022-08-09 10:00:00,38.94,39.0,38.86,38.98,83248.0,36.0417,36.0972,35.9676,36.0787,83248.0
2022-08-09 10:10:00,38.98,39.01,38.94,38.99,82284.0,36.0787,36.1064,36.0417,36.0879,82284.0
2022-08-09 10:20:00,38.99,39.03,38.95,39.0,48513.0,36.0879,36.125,36.0509,36.0972,48513.0
2022-08-09 10:30:00,39.0,39.04,38.94,39.02,102297.0,36.0972,36.1342,36.0417,36.1157,102297.0
2022-08-09 10:40:00,39.02,39.12,38.99,39.11,111627.0,36.1157,36.2083,36.0879,36.199,111627.0
2022-08-09 10:50:00,39.11,39.12,38.89,38.93,77205.0,36.199,36.2083,35.9954,36.0324,77205.0
2022-08-09 11:00:00,38.94,39.11,38.93,39.09,83505.0,36.0417,36.199,36.0324,36.1805,83505.0
2022-08-09 11:10:00,39.09,39.15,39.08,39.14,84616.0,36.1805,36.236,36.1712,36.2268,84616.0
2022-08-09 11:20:00,39.14,39.18,39.11,39.16,57073.0,36.2268,36.2638,36.199,36.2453,57073.0
2022-08-09 11:30:00,39.17,39.17,39.11,39.13,67673.0,36.2545,36.2545,36.199,36.2175,67673.0
2022-08-09 11:40:00,39.14,39.16,39.12,39.15,43909.0,36.2268,36.2453,36.2083,36.236,43909.0
2022-08-09 11:50:00,39.15,39.24,39.15,39.23,119344.0,36.236,36.3193,36.236,36.3101,119344.0
2022-08-09 12:00:00,39.23,39.28,39.21,39.27,130758.0,36.3101,36.3564,36.2916,36.3471,130758.0
2022-08-09 12:10:00,39.27,39.28,39.23,39.25,68396.0,36.3471,36.3564,36.3101,36.3286,68396.0
2022-08-09 12:20:00,39.25,39.26,39.21,39.22,71551.0,36.3286,36.3378,36.2916,36.3008,71551.0
2022-08-09 12:30:00,39.22,39.25,39.17,39.23,94368.0,36.3008,36.3286,36.2545,36.3101,94368.0
2022-08-09 12:40:00,39.23,39.25,39.2,39.24,80826.0,36.3101,36.3286,36.2823,36.3193,80826.0
2022-08-09 12:50:00,39.23,39.27,39.23,39.25,59278.0,36.3101,36.3471,36.3101,36.3286,59278.0
2022-08-09 13:00:00,39.25,39.25,39.13,39.16,115547.0,36.3286,36.3286,36.2175,36.2453,115547.0
2022-08-09 13:10:00,39.16,39.28,39.16,39.26,65103.0,36.2453,36.3564,36.2453,36.3378,65103.0
2022-08-09 13:20:00,39.26,39.27,39.19,39.2,76708.0,36.3378,36.3471,36.2731,36.2823,76708.0
2022-08-09 13:30:00,39.2,39.21,39.1,39.13,73692.0,36.2823,36.2916,36.1897,36.2175,73692.0
2022-08-09 13:40:00,39.13,39.14,39.05,39.08,66865.0,36.2175,36.2268,36.1435,36.1712,66865.0
2022-08-09 13:50:00,39.08,39.1,39.06,39.08,65517.0,36.1712,36.1897,36.1527,36.1712,65517.0
2022-08-09 14:00:00,39.08,39.14,39.05,39.11,82601.0,36.1712,36.2268,36.1435,36.199,82601.0
2022-08-09 14:10:00,39.11,39.11,39.03,39.05,64031.0,36.199,36.199,36.125,36.1435,64031.0
2022-08-09 14:20:00,39.05,39.07,39.0,39.03,90055.0,36.1435,36.162,36.0972,36.125,90055.0
2022-08-09 14:30:00,39.02,39.12,39.01,39.11,95680.0,36.1157,36.2083,36.1064,36.199,95680.0
2022-08-09 14:40:00,39.11,39.15,39.09,39.14,67881.0,36.199,36.236,36.1805,36.2268,67881.0
2022-08-09 14:50:00,39.14,39.18,39.12,39.15,98192.0,36.2268,36.2638,36.2083,36.236,98192.0
2022-08-09 15:00:00,39.15,39.2,39.12,39.16,103816.0,36.236,36.2823,36.2083,36.2453,103816.0
2022-08-09 15:10:00,39.16,39.17,39.13,39.15,106926.0,36.2453,36.2545,36.2175,36.236,106926.0
2022-08-09 15:20:00,39.15,39.2,39.14,39.2,138072.0,36.236,36.2823,36.2268,36.2823,138072.0
2022-08-09 15:30:00,39.2,39.25,39.18,39.25,352357.0,36.2823,36.3286,36.2638,36.3286,352357.0
2022-08-09 15:40:00,39.24,39.26,39.17,39.23,520036.0,36.3193,36.3378,36.2545,36.3101,520036.0
2022-08-09 15:50:00,39.24,39.26,39.09,39.11,1344538.0,36.3193,36.3378,36.1805,36.199,1344538.0
2022-08-10 09:30:00,39.28,39.39,39.23,39.32,184475.0,36.3564,36.4582,36.3101,36.3934,184475.0
2022-08-10 09:40:00,39.32,39.47,39.31,39.41,183103.0,36.3934,36.5322,36.3841,36.4767,183103.0
2022-08-10 09:50:00,39.41,39.47,39.36,39.47,143333.0,36.4767,36.5322,36.4304,36.5322,143333.0
2022-08-10 10:00:00,39.47,39.55,39.44,39.55,113114.0,36.5322,36.6063,36.5044,36.6063,113114.0
2022-08-10 10:10:00,39.55,39.63,39.51,39.63,200438.0,36.6063,36.6803,36.5692,36.6803,200438.0
2022-08-10 10:20:00,39.63,39.65,39.51,39.57,306848.0,36.6803,36.6988,36.5692,36.6248,306848.0
2022-08-10 10:30:00,39.57,39.58,39.51,39.55,295142.0,36.6248,36.634,36.5692,36.6063,295142.0
2022-08-10 10:40:00,39.55,39.66,39.55,39.63,159133.0,36.6063,36.7081,36.6063,36.6803,159133.0
2022-08-10 10:50:00,39.63,39.68,39.58,39.59,214679.0,36.6803,36.7266,36.634,36.6433,214679.0
2022-08-10 11:00:00,39.59,39.62,39.5,39.62,148979.0,36.6433,36.671,36.56,36.671,148979.0
2022-08-10 11:10:00,39.62,39.65,39.55,39.63,156802.0,36.671,36.6988,36.6063,36.6803,156802.0
2022-08-10 11:20:00,39.63,39.64,39.56,39.61,228149.0,36.6803,36.6896,36.6155,36.6618,228149.0
2022-08-10 11:30:00,39.61,39.67,39.59,39.64,225932.0,36.6618,36.7173,36.6433,36.6896,225932.0
2022-08-10 11:40:00,39.63,39.63,39.54,39.55,152288.0,36.6803,36.6803,36.597,36.6063,152288.0
2022-08-10 11:50:00,39.55,39.61,39.55,39.57,261648.0,36.6063,36.6618,36.6063,36.6248,261648.0
2022-08-10 12:00:00,39.57,39.59,39.52,39.58,303889.0,36.6248,36.6433,36.5785,36.634,303889.0
2022-08-10 12:10:00,39.59,39.61,39.51,39.52,171141.0,36.6433,36.6618,36.5692,36.5785,171141.0
2022-08-10 12:20:00,39.52,39.55,39.47,39.54,108198.0,36.5785,36.6063,36.5322,36.597,108198.0
2022-08-10 12:30:00,39.54,39.54,39.48,39.52,170938.0,36.597,36.597,36.5415,36.5785,170938.0
2022-08-10 12:40:00,39.52,39.57,39.52,39.55,96127.0,36.5785,36.6248,36.5785,36.6063,96127.0
2022-08-10 12:50:00,39.55,39.58,39.54,39.58,131170.0,36.6063,36.634,36.597,36.634,131170.0
2022-08-10 13:00:00,39.58,39.61,39.54,39.55,144004.0,36.634,36.6618,36.597,36.6063,144004.0
2022-08-10 13:10:00,39.55,39.59,39.52,39.55,79896.0,36.6063,36.6433,36.5785,36.6063,79896.0
2022-08-10 13:20:00,39.54,39.58,39.52,39.56,181966.0,36.597,36.634,36.5785,36.6155,181966.0
2022-08-10 13:30:00,39.57,39.58,39.53,39.58,76803.0,36.6248,36.634,36.5877,36.634,76803.0
2022-08-10 13:40:00,39.58,39.59,39.55,39.59,97774.0,36.634,36.6433,36.6063,36.6433,97774.0
2022-08-10 13:50:00,39.59,39.6,39.52,39.55,122655.0,36.6433,36.6525,36.5785,36.6063,122655.0
2022-08-10 14:00:00,39.55,39.58,39.54,39.55,185881.0,36.6063,36.634,36.597,36.6063,185881.0
2022-08-10 14:10:00,39.55,39.58,39.55,39.57,56036.0,36.6063,36.634,36.6063,36.6248,56036.0
2022-08-10 14:20:00,39.58,39.59,39.55,39.55,111052.0,36.634,36.6433,36.6063,36.6063,111052.0
2022-08-10 14:30:00,39.55,39.56,39.49,39.52,151862.0,36.6063,36.6155,36.5507,36.5785,151862.0
2022-08-10 14:40:00,39.52,39.55,39.47,39.52,141340.0,36.5785,36.6063,36.5322,36.5785,141340.0
2022-08-10 14:50:00,39.52,39.55,39.51,39.54,142860.0,36.5785,36.6063,36.5692,36.597,142860.0
2022-08-10 15:00:00,39.54,39.61,39.53,39.61,137031.0,36.597,36.6618,36.5877,36.6618,137031.0
2022-08-10 15:10:00,39.61,39.65,39.6,39.64,134970.0,36.6618,36.6988,36.6525,36.6896,134970.0
2022-08-10 15:20:00,39.65,39.65,39.59,39.63,176030.0,36.6988,36.6988,36.6433,36.6803,176030.0
2022-08-10 15:30:00,39.63,39.71,39.62,39.7,308769.0,36.6803,36.7543,36.671,36.7451,308769.0
2022-08-10 15:40:00,39.69,39.77,39.68,39.71,508442.0,36.7358,36.8099,36.7266,36.7543,508442.0
2022-08-10 15:50:00,39.71,39.75,39.67,39.7,1263854.0,36.7543,36.7914,36.7173,36.7451,1263854.0
2022-08-11 09:30:00,39.84,39.92,39.78,39.85,202145.0,36.8747,36.9487,36.8191,36.8839,202145.0
2022-08-11 09:40:00,39.86,39.92,39.81,39.84,238035.0,36.8932,36.9487,36.8469,36.8747,238035.0
2022-08-11 09:50:00,39.84,39.9,39.82,39.88,192858.0,36.8747,36.9302,36.8562,36.9117,192858.0
2022-08-11 10:00:00,39.87,39.91,39.8,39.8,164588.0,36.9024,36.9395,36.8376,36.8376,164588.0
2022-08-11 10:10:00,39.81,39.96,39.8,39.94,226569.0,36.8469,36.9857,36.8376,36.9672,226569.0
2022-08-11 10:20:00,39.95,40.01,39.93,39.99,89574.0,36.9765,37.032,36.958,37.0135,89574.0
2022-08-11 10:30:00,39.98,40.06,39.95,39.98,193847.0,37.0043,37.0783,36.9765,37.0043,193847.0
2022-08-11 10:40:00,39.98,40.07,39.94,40.05,279431.0,37.0043,37.0876,36.9672,37.069,279431.0
2022-08-11 10:50:00,40.05,40.07,39.9,39.91,66587.0,37.069,37.0876,36.9302,36.9395,66587.0
2022-08-11 11:00:00,39.9,39.95,39.86,39.95,97815.0,36.9302,36.9765,36.8932,36.9765,97815.0
2022-08-11 11:10:00,39.94,39.96,39.89,39.89,69510.0,36.9672,36.9857,36.9209,36.9209,69510.0
2022-08-11 11:20:00,39.89,39.93,39.88,39.91,46167.0,36.9209,36.958,36.9117,36.9395,46167.0
2022-08-11 11:30:00,39.91,39.91,39.77,39.84,60450.0,36.9395,36.9395,36.8099,36.8747,60450.0
2022-08-11 11:40:00,39.84,39.84,39.76,39.8,52615.0,36.8747,36.8747,36.8006,36.8376,52615.0
2022-08-11 11:50:00,39.79,39.86,39.77,39.79,48849.0,36.8284,36.8932,36.8099,36.8284,48849.0
2022-08-11 12:00:00,39.79,39.8,39.72,39.76,64019.0,36.8284,36.8376,36.7636,36.8006,64019.0
2022-08-11 12:10:00,39.76,39.77,39.7,39.71,117679.0,36.8006,36.8099,36.7451,36.7543,117679.0
2022-08-11 12:20:00,39.71,39.75,39.66,39.7,169646.0,36.7543,36.7914,36.7081,36.7451,169646.0
2022-08-11 12:30:00,39.7,39.73,39.68,39.69,133184.0,36.7451,36.7729,36.7266,36.7358,133184.0
2022-08-11 12:40:00,39.69,39.7,39.64,39.65,87970.0,36.7358,36.7451,36.6896,36.6988,87970.0
2022-08-11 12:50:00,39.65,39.66,39.6,39.61,85053.0,36.6988,36.7081,36.6525,36.6618,85053.0
2022-08-11 13:00:00,39.6,39.63,39.57,39.6,81952.0,36.6525,36.6803,36.6248,36.6525,81952.0
2022-08-11 13:10:00,39.6,39.68,39.6,39.67,65469.0,36.6525,36.7266,36.6525,36.7173,65469.0
2022-08-11 13:20:00,39.68,39.68,39.57,39.57,56085.0,36.7266,36.7266,36.6248,36.6248,56085.0
2022-08-11 13:30:00,39.57,39.59,39.52,39.52,74255.0,36.6248,36.6433,36.5785,36.5785,74255.0
2022-08-11 13:40:00,39.52,39.54,39.47,39.52,69311.0,36.5785,36.597,36.5322,36.5785,69311.0
2022-08-11 13:50:00,39.52,39.52,39.47,39.5,47307.0,36.5785,36.5785,36.5322,36.56,47307.0
2022-08-11 14:00:00,39.5,39.51,39.4,39.41,93702.0,36.56,36.5692,36.4674,36.4767,93702.0
2022-08-11 14:10:00,39.41,39.42,39.31,39.34,146927.0,36.4767,36.4859,36.3841,36.4119,146927.0
2022-08-11 14:20:00,39.34,39.34,39.25,39.27,136797.0,36.4119,36.4119,36.3286,36.3471,136797.0
2022-08-11 14:30:00,39.27,39.29,39.19,39.2,125050.0,36.3471,36.3656,36.2731,36.2823,125050.0
2022-08-11 14:40:00,39.2,39.24,39.19,39.21,157264.0,36.2823,36.3193,36.2731,36.2916,157264.0
2022-08-11 14:50:00,39.21,39.22,39.15,39.2,130926.0,36.2916,36.3008,36.236,36.2823,130926.0
2022-08-11 15:00:00,39.19,39.22,39.1,39.13,122979.0,36.2731,36.3008,36.1897,36.2175,122979.0
2022-08-11 15:10:00,39.13,39.14,39.07,39.14,146904.0,36.2175,36.2268,36.162,36.2268,146904.0
2022-08-11 15:20:00,39.14,39.14,39.07,39.08,132438.0,36.2268,36.2268,36.162,36.1712,132438.0
2022-08-11 15:30:00,39.09,39.1,39.04,39.05,139216.0,36.1805,36.1897,36.1342,36.1435,139216.0
2022-08-11 15:40:00,39.05,39.07,39.0,39.02,205782.0,36.1435,36.162,36.0972,36.1157,205782.0
2022-08-11 15:50:00,39.02,39.03,38.98,39.02,751588.0,36.1157,36.125,36.0787,36.1157,751588.0
2022-08-12 09:30:00,39.12,39.25,39.08,39.21,197986.0,36.2083,36.3286,36.1712,36.2916,197986.0
2022-08-12 09:40:00,39.22,39.32,39.17,39.23,229924.0,36.3008,36.3934,36.2545,36.3101,229924.0
2022-08-12 09:50:00,39.24,39.29,39.18,39.28,155176.0,36.3193,36.3656,36.2638,36.3564,155176.0
2022-08-12 10:00:00,39.26,39.26,39.11,39.22,199491.0,36.3378,36.3378,36.199,36.3008,199491.0
2022-08-12 10:10:00,39.23,39.27,39.09,39.2,142985.0,36.3101,36.3471,36.1805,36.2823,142985.0
2022-08-12 10:20:00,39.2,39.31,39.19,39.3,162928.0,36.2823,36.3841,36.2731,36.3749,162928.0
2022-08-12 10:30:00,39.31,39.32,39.2,39.23,178186.0,36.3841,36.3934,36.2823,36.3101,178186.0
2022-08-12 10:40:00,39.24,39.33,39.23,39.28,156670.0,36.3193,36.4026,36.3101,36.3564,156670.0
2022-08-12 10:50:00,39.28,39.33,39.22,39.24,354900.0,36.3564,36.4026,36.3008,36.3193,354900.0
2022-08-12 11:00:00,39.25,39.29,39.2,39.21,138695.0,36.3286,36.3656,36.2823,36.2916,138695.0
2022-08-12 11:10:00,39.22,39.27,39.2,39.23,89107.0,36.3008,36.3471,36.2823,36.3101,89107.0
2022-08-12 11:20:00,39.24,39.26,39.18,39.18,60772.0,36.3193,36.3378,36.2638,36.2638,60772.0
2022-08-12 11:30:00,39.19,39.23,39.14,39.22,78699.0,36.2731,36.3101,36.2268,36.3008,78699.0
2022-08-12 11:40:00,39.22,39.23,39.17,39.22,46177.0,36.3008,36.3101,36.2545,36.3008,46177.0
2022-08-12 11:50:00,39.22,39.25,39.19,39.22,58127.0,36.3008,36.3286,36.2731,36.3008,58127.0
2022-08-12 12:00:00,39.22,39.23,39.18,39.23,49565.0,36.3008,36.3101,36.2638,36.3101,49565.0
2022-08-12 12:10:00,39.23,39.27,39.21,39.24,50178.0,36.3101,36.3471,36.2916,36.3193,50178.0
2022-08-12 12:20:00,39.24,39.27,39.2,39.21,39403.0,36.3193,36.3471,36.2823,36.2916,39403.0
2022-08-12 12:30:00,39.21,39.26,39.18,39.25,43991.0,36.2916,36.3378,36.2638,36.3286,43991.0
2022-08-12 12:40:00,39.24,39.26,39.21,39.26,45517.0,36.3193,36.3378,36.2916,36.3378,45517.0
2022-08-12 12:50:00,39.26,39.28,39.23,39.24,46723.0,36.3378,36.3564,36.3101,36.3193,46723.0
2022-08-12 13:00:00,39.23,39.27,39.21,39.26,61309.0,36.3101,36.3471,36.2916,36.3378,61309.0
2022-08-12 13:10:00,39.26,39.26,39.19,39.23,42478.0,36.3378,36.3378,36.2731,36.3101,42478.0
2022-08-12 13:20:00,39.22,39.26,39.2,39.25,38816.0,36.3008,36.3378,36.2823,36.3286,38816.0
2022-08-12 13:30:00,39.25,39.26,39.19,39.2,67172.0,36.3286,36.3378,36.2731,36.2823,67172.0
2022-08-12 13:40:00,39.19,39.23,39.18,39.19,47836.0,36.2731,36.3101,36.2638,36.2731,47836.0
2022-08-12 13:50:00,39.19,39.2,39.17,39.18,40948.0,36.2731,36.2823,36.2545,36.2638,40948.0
2022-08-12 14:00:00,39.19,39.2,39.15,39.18,111160.0,36.2731,36.2823,36.236,36.2638,111160.0
2022-08-12 14:10:00,39.18,39.21,39.15,39.2,67536.0,36.2638,36.2916,36.236,36.2823,67536.0
2022-08-12 14:20:00,39.2,39.23,39.18,39.22,60821.0,36.2823,36.3101,36.2638,36.3008,60821.0
2022-08-12 14:30:00,39.22,39.25,39.19,39.2,51472.0,36.3008,36.3286,36.2731,36.2823,51472.0
2022-08-12 14:40:00,39.2,39.22,39.17,39.17,44279.0,36.2823,36.3008,36.2545,36.2545,44279.0
2022-08-12 14:50:00,39.18,39.25,39.17,39.23,54480.0,36.2638,36.3286,36.2545,36.3101,54480.0
2022-08-12 15:00:00,39.23,39.31,39.22,39.3,78872.0,36.3101,36.3841,36.3008,36.3749,78872.0
2022-08-12 15:10:00,39.3,39.32,39.27,39.29,85167.0,36.3749,36.3934,36.3471,36.3656,85167.0
2022-08-12 15:20:00,39.29,39.29,39.23,39.27,81510.0,36.3656,36.3656,36.3101,36.3471,81510.0
2022-08-12 15:30:00,39.28,39.31,39.26,39.29,149445.0,36.3564,36.3841,36.3378,36.3656,149445.0
2022-08-12 15:40:00,39.28,39.32,39.27,39.3,175769.0,36.3564,36.3934,36.3471,36.3749,175769.0
2022-08-12 15:50:00,39.29,39.31,39.26,39.29,709926.0,36.3656,36.3841,36.3378,36.3656,709926.0
2022-08-15 09:30:00,39.25,39.42,39.23,39.3,161274.0,36.3286,36.4859,36.3101,36.3749,161274.0
2022-08-15 09:40:00,39.3,39.56,39.28,39.55,88451.0,36.3749,36.6155,36.3564,36.6063,88451.0
2022-08-15 09:50:00,39.55,39.63,39.51,39.61,73874.0,36.6063,36.6803,36.5692,36.6618,73874.0
2022-08-15 10:00:00,39.62,39.86,39.58,39.84,190840.0,36.671,36.8932,36.634,36.8747,190840.0
2022-08-15 10:10:00,39.84,39.94,39.78,39.9,220470.0,36.8747,36.9672,36.8191,36.9302,220470.0
2022-08-15 10:20:00,39.9,39.95,39.83,39.85,235336.0,36.9302,36.9765,36.8654,36.8839,235336.0
2022-08-15 10:30:00,39.85,39.85,39.73,39.77,145750.0,36.8839,36.8839,36.7729,36.8099,145750.0
2022-08-15 10:40:00,39.77,39.8,39.73,39.77,87526.0,36.8099,36.8376,36.7729,36.8099,87526.0
2022-08-15 10:50:00,39.77,39.79,39.74,39.75,62792.0,36.8099,36.8284,36.7821,36.7914,62792.0
2022-08-15 11:00:00,39.76,39.8,39.74,39.79,125303.0,36.8006,36.8376,36.7821,36.8284,125303.0
2022-08-15 11:10:00,39.79,39.8,39.75,39.79,35869.0,36.8284,36.8376,36.7914,36.8284,35869.0
2022-08-15 11:20:00,39.78,39.81,39.73,39.79,119161.0,36.8191,36.8469,36.7729,36.8284,119161.0
2022-08-15 11:30:00,39.79,39.85,39.75,39.84,97606.0,36.8284,36.8839,36.7914,36.8747,97606.0
2022-08-15 11:40:00,39.84,39.94,39.83,39.94,72184.0,36.8747,36.9672,36.8654,36.9672,72184.0
2022-08-15 11:50:00,39.95,39.96,39.91,39.93,33971.0,36.9765,36.9857,36.9395,36.958,33971.0
2022-08-15 12:00:00,39.94,39.94,39.84,39.85,34592.0,36.9672,36.9672,36.8747,36.8839,34592.0
2022-08-15 12:10:00,39.86,39.9,39.84,39.86,41357.0,36.8932,36.9302,36.8747,36.8932,41357.0
2022-08-15 12:20:00,39.85,39.94,39.83,39.94,39299.0,36.8839,36.9672,36.8654,36.9672,39299.0
2022-08-15 12:30:00,39.94,39.97,39.91,39.96,62829.0,36.9672,36.995,36.9395,36.9857,62829.0
2022-08-15 12:40:00,39.96,39.97,39.87,39.88,39661.0,36.9857,36.995,36.9024,36.9117,39661.0
2022-08-15 12:50:00,39.87,39.95,39.87,39.9,73885.0,36.9024,36.9765,36.9024,36.9302,73885.0
2022-08-15 13:00:00,39.9,39.9,39.81,39.88,37568.0,36.9302,36.9302,36.8469,36.9117,37568.0
2022-08-15 13:10:00,39.89,39.89,39.82,39.84,34271.0,36.9209,36.9209,36.8562,36.8747,34271.0
2022-08-15 13:20:00,39.83,39.86,39.82,39.84,29228.0,36.8654,36.8932,36.8562,36.8747,29228.0
2022-08-15 13:30:00,39.85,39.88,39.81,39.84,67879.0,36.8839,36.9117,36.8469,36.8747,67879.0
2022-08-15 13:40:00,39.84,39.88,39.77,39.86,131545.0,36.8747,36.9117,36.8099,36.8932,131545.0
2022-08-15 13:50:00,39.86,39.88,39.82,39.84,93498.0,36.8932,36.9117,36.8562,36.8747,93498.0
2022-08-15 14:00:00,39.83,39.89,39.82,39.88,57181.0,36.8654,36.9209,36.8562,36.9117,57181.0
2022-08-15 14:10:00,39.88,39.92,39.87,39.9,48956.0,36.9117,36.9487,36.9024,36.9302,48956.0
2022-08-15 14:20:00,39.9,39.92,39.87,39.88,41939.0,36.9302,36.9487,36.9024,36.9117,41939.0
2022-08-15 14:30:00,39.88,39.9,39.88,39.9,30997.0,36.9117,36.9302,36.9117,36.9302,30997.0
2022-08-15 14:40:00,39.9,39.9,39.86,39.89,24707.0,36.9302,36.9302,36.8932,36.9209,24707.0
2022-08-15 14:50:00,39.89,39.92,39.88,39.91,48578.0,36.9209,36.9487,36.9117,36.9395,48578.0
2022-08-15 15:00:00,39.91,39.92,39.83,39.84,46814.0,36.9395,36.9487,36.8654,36.8747,46814.0
2022-08-15 15:10:00,39.84,39.87,39.82,39.84,52782.0,36.8747,36.9024,36.8562,36.8747,52782.0
2022-08-15 15:20:00,39.84,39.91,39.84,39.9,119930.0,36.8747,36.9395,36.8747,36.9302,119930.0
2022-08-15 15:30:00,39.9,39.95,39.88,39.95,209012.0,36.9302,36.9765,36.9117,36.9765,209012.0
2022-08-15 15:40:00,39.95,39.98,39.93,39.97,168207.0,36.9765,37.0043,36.958,36.995,168207.0
2022-08-15 15:50:00,39.97,40.01,39.88,39.95,669695.0,36.995,37.032,36.9117,36.9765,669695.0
2022-08-16 09:30:00,39.98,40.04,39.92,39.98,238768.0,37.0043,37.0598,36.9487,37.0043,238768.0
2022-08-16 09:40:00,39.98,40.05,39.92,40.04,320856.0,37.0043,37.069,36.9487,37.0598,320856.0
2022-08-16 09:50:00,40.03,40.09,40.0,40.08,201311.0,37.0505,37.1061,37.0228,37.0968,201311.0
2022-08-16 10:00:00,40.08,40.24,40.06,40.09,207561.0,37.0968,37.2449,37.0783,37.1061,207561.0
2022-08-16 10:10:00,40.08,40.25,40.07,40.23,361786.0,37.0968,37.2542,37.0876,37.2356,361786.0
2022-08-16 10:20:00,40.24,40.41,40.23,40.36,335644.0,37.2449,37.4022,37.2356,37.356,335644.0
2022-08-16 10:30:00,40.36,40.45,40.36,40.43,225015.0,37.356,37.4393,37.356,37.4208,225015.0
2022-08-16 10:40:00,40.43,40.43,40.13,40.2,245106.0,37.4208,37.4208,37.1431,37.2079,245106.0
2022-08-16 10:50:00,40.2,40.21,40.12,40.16,141085.0,37.2079,37.2171,37.1338,37.1709,141085.0
2022-08-16 11:00:00,40.16,40.16,40.04,40.05,125843.0,37.1709,37.1709,37.0598,37.069,125843.0
2022-08-16 11:10:00,40.06,40.17,40.05,40.15,240690.0,37.0783,37.1801,37.069,37.1616,240690.0
2022-08-16 11:20:00,40.15,40.19,40.07,40.15,77234.0,37.1616,37.1986,37.0876,37.1616,77234.0
2022-08-16 11:30:00,40.15,40.15,40.05,40.08,71866.0,37.1616,37.1616,37.069,37.0968,71866.0
2022-08-16 11:40:00,40.08,40.08,40.0,40.04,46051.0,37.0968,37.0968,37.0228,37.0598,46051.0
2022-08-16 11:50:00,40.04,40.07,40.02,40.03,56484.0,37.0598,37.0876,37.0413,37.0505,56484.0
2022-08-16 12:00:00,40.03,40.1,40.01,40.09,57428.0,37.0505,37.1153,37.032,37.1061,57428.0
2022-08-16 12:10:00,40.1,40.14,40.06,40.06,52971.0,37.1153,37.1523,37.0783,37.0783,52971.0
2022-08-16 12:20:00,40.06,40.11,40.05,40.08,60821.0,37.0783,37.1246,37.069,37.0968,60821.0
2022-08-16 12:30:00,40.07,40.1,40.05,40.07,42276.0,37.0876,37.1153,37.069,37.0876,42276.0
2022-08-16 12:40:00,40.07,40.09,40.03,40.03,77335.0,37.0876,37.1061,37.0505,37.0505,77335.0
2022-08-16 12:50:00,40.03,40.05,40.01,40.02,48832.0,37.0505,37.069,37.032,37.0413,48832.0
2022-08-16 13:00:00,40.02,40.08,39.99,40.08,49695.0,37.0413,37.0968,37.0135,37.0968,49695.0
2022-08-16 13:10:00,40.07,40.1,40.04,40.1,50948.0,37.0876,37.1153,37.0598,37.1153,50948.0
2022-08-16 13:20:00,40.1,40.12,40.06,40.09,66154.0,37.1153,37.1338,37.0783,37.1061,66154.0
2022-08-16 13:30:00,40.09,40.13,40.05,40.13,46341.0,37.1061,37.1431,37.069,37.1431,46341.0
2022-08-16 13:40:00,40.13,40.15,40.1,40.14,59476.0,37.1431,37.1616,37.1153,37.1523,59476.0
2022-08-16 13:50:00,40.15,40.15,40.09,40.13,47763.0,37.1616,37.1616,37.1061,37.1431,47763.0
2022-08-16 14:00:00,40.13,40.17,40.12,40.16,74839.0,37.1431,37.1801,37.1338,37.1709,74839.0
2022-08-16 14:10:00,40.16,40.19,40.11,40.12,55792.0,37.1709,37.1986,37.1246,37.1338,55792.0
2022-08-16 14:20:00,40.12,40.18,40.11,40.14,63347.0,37.1338,37.1894,37.1246,37.1523,63347.0
2022-08-16 14:30:00,40.15,40.16,40.05,40.05,96902.0,37.1616,37.1709,37.069,37.069,96902.0
2022-08-16 14:40:00,40.05,40.08,39.99,40.02,88503.0,37.069,37.0968,37.0135,37.0413,88503.0
2022-08-16 14:50:00,40.02,40.07,39.99,40.06,59775.0,37.0413,37.0876,37.0135,37.0783,59775.0
2022-08-16 15:00:00,40.06,40.09,40.03,40.08,80191.0,37.0783,37.1061,37.0505,37.0968,80191.0
2022-08-16 15:10:00,40.08,40.1,40.05,40.08,71506.0,37.0968,37.1153,37.069,37.0968,71506.0
2022-08-16 15:20:00,40.08,40.13,40.07,40.13,80286.0,37.0968,37.1431,37.0876,37.1431,80286.0
2022-08-16 15:30:00,40.13,40.14,40.08,40.09,118728.0,37.1431,37.1523,37.0968,37.1061,118728.0
2022-08-16 15:40:00,40.09,40.15,40.07,40.13,212308.0,37.1061,37.1616,37.0876,37.1431,212308.0
2022-08-16 15:50:00,40.13,40.14,40.06,40.07,683752.0,37.1431,37.1523,37.0783,37.0876,683752.0
2022-08-17 09:30:00,40.09,40.24,40.04,40.24,344161.0,37.1061,37.2449,37.0598,37.2449,344161.0
2022-08-17 09:40:00,40.25,40.36,40.22,40.22,227578.0,37.2542,37.356,37.2264,37.2264,227578.0
2022-08-17 09:50:00,40.2,40.28,40.19,40.23,216400.0,37.2079,37.2819,37.1986,37.2356,216400.0
2022-08-17 10:00:00,40.23,40.29,40.16,40.16,122031.0,37.2356,37.2912,37.1709,37.1709,122031.0
2022-08-17 10:10:00,40.16,40.22,40.06,40.21,92795.0,37.1709,37.2264,37.0783,37.2171,92795.0
2022-08-17 10:20:00,40.21,40.21,40.1,40.16,180517.0,37.2171,37.2171,37.1153,37.1709,180517.0
2022-08-17 10:30:00,40.16,40.24,40.13,40.23,69019.0,37.1709,37.2449,37.1431,37.2356,69019.0
2022-08-17 10:40:00,40.23,40.26,40.2,40.25,86698.0,37.2356,37.2634,37.2079,37.2542,86698.0
2022-08-17 10:50:00,40.25,40.26,40.17,40.23,82132.0,37.2542,37.2634,37.1801,37.2356,82132.0
2022-08-17 11:00:00,40.23,40.25,40.17,40.19,159554.0,37.2356,37.2542,37.1801,37.1986,159554.0
2022-08-17 11:10:00,40.2,40.22,40.12,40.13,106170.0,37.2079,37.2264,37.1338,37.1431,106170.0
2022-08-17 11:20:00,40.14,40.17,40.11,40.16,70907.0,37.1523,37.1801,37.1246,37.1709,70907.0
2022-08-17 11:30:00,40.16,40.18,40.1,40.12,49628.0,37.1709,37.1894,37.1153,37.1338,49628.0
2022-08-17 11:40:00,40.12,40.12,39.98,40.01,95575.0,37.1338,37.1338,37.0043,37.032,95575.0
2022-08-17 11:50:00,40.0,40.04,39.98,39.98,95794.0,37.0228,37.0598,37.0043,37.0043,95794.0
2022-08-17 12:00:00,39.98,40.01,39.93,39.96,84523.0,37.0043,37.032,36.958,36.9857,84523.0
2022-08-17 12:10:00,39.96,40.04,39.95,40.0,78006.0,36.9857,37.0598,36.9765,37.0228,78006.0
2022-08-17 12:20:00,40.01,40.05,39.98,40.02,109970.0,37.032,37.069,37.0043,37.0413,109970.0
2022-08-17 12:30:00,40.03,40.06,40.01,40.04,99594.0,37.0505,37.0783,37.032,37.0598,99594.0
2022-08-17 12:40:00,40.04,40.06,40.01,40.01,69116.0,37.0598,37.0783,37.032,37.032,69116.0
2022-08-17 12:50:00,40.02,40.05,40.01,40.05,42417.0,37.0413,37.069,37.032,37.069,42417.0
2022-08-17 13:00:00,40.04,40.04,39.98,39.98,72886.0,37.0598,37.0598,37.0043,37.0043,72886.0
2022-08-17 13:10:00,39.98,40.01,39.92,39.93,117127.0,37.0043,37.032,36.9487,36.958,117127.0
2022-08-17 13:20:00,39.92,40.01,39.91,39.97,46885.0,36.9487,37.032,36.9395,36.995,46885.0
2022-08-17 13:30:00,39.97,40.0,39.95,40.0,49139.0,36.995,37.0228,36.9765,37.0228,49139.0
2022-08-17 13:40:00,39.99,40.0,39.96,39.98,41575.0,37.0135,37.0228,36.9857,37.0043,41575.0
2022-08-17 13:50:00,39.99,40.01,39.95,39.98,53881.0,37.0135,37.032,36.9765,37.0043,53881.0
2022-08-17 14:00:00,39.98,40.06,39.95,40.03,138058.0,37.0043,37.0783,36.9765,37.0505,138058.0
2022-08-17 14:10:00,40.03,40.11,40.01,40.09,75471.0,37.0505,37.1246,37.032,37.1061,75471.0
2022-08-17 14:20:00,40.09,40.12,40.03,40.11,69758.0,37.1061,37.1338,37.0505,37.1246,69758.0
2022-08-17 14:30:00,40.11,40.17,40.08,40.17,91491.0,37.1246,37.1801,37.0968,37.1801,91491.0
2022-08-17 14:40:00,40.17,40.18,40.06,40.06,91386.0,37.1801,37.1894,37.0783,37.0783,91386.0
2022-08-17 14:50:00,40.06,40.08,40.04,40.05,100561.0,37.0783,37.0968,37.0598,37.069,100561.0
2022-08-17 15:00:00,40.05,40.07,40.01,40.03,84362.0,37.069,37.0876,37.032,37.0505,84362.0
2022-08-17 15:10:00,40.04,40.04,39.95,39.97,60869.0,37.0598,37.0598,36.9765,36.995,60869.0
2022-08-17 15:20:00,39.97,40.02,39.94,40.02,107034.0,36.995,37.0413,36.9672,37.0413,107034.0
2022-08-17 15:30:00,40.02,40.07,40.0,40.02,125943.0,37.0413,37.0876,37.0228,37.0413,125943.0
2022-08-17 15:40:00,40.02,40.07,39.96,40.0,266952.0,37.0413,37.0876,36.9857,37.0228,266952.0
2022-08-17 15:50:00,40.0,40.09,39.99,40.05,564536.0,37.0228,37.1061,37.0135,37.069,564536.0
2022-08-18 09:30:00,40.12,40.24,40.02,40.06,378824.0,37.1338,37.2449,37.0413,37.0783,378824.0
2022-08-18 09:40:00,40.06,40.07,39.99,40.04,72732.0,37.0783,37.0876,37.0135,37.0598,72732.0
2022-08-18 09:50:00,40.03,40.11,40.01,40.11,67869.0,37.0505,37.1246,37.032,37.1246,67869.0
2022-08-18 10:00:00,40.11,40.17,40.08,40.16,132058.0,37.1246,37.1801,37.0968,37.1709,132058.0
2022-08-18 10:10:00,40.17,40.2,40.14,40.18,91978.0,37.1801,37.2079,37.1523,37.1894,91978.0
2022-08-18 10:20:00,40.17,40.23,40.16,40.18,65784.0,37.1801,37.2356,37.1709,37.1894,65784.0
2022-08-18 10:30:00,40.17,40.2,40.14,40.16,77974.0,37.1801,37.2079,37.1523,37.1709,77974.0
2022-08-18 10:40:00,40.16,40.22,40.16,40.19,94202.0,37.1709,37.2264,37.1709,37.1986,94202.0
2022-08-18 10:50:00,40.19,40.22,40.11,40.16,81580.0,37.1986,37.2264,37.1246,37.1709,81580.0
2022-08-18 11:00:00,40.16,40.22,40.15,40.19,195067.0,37.1709,37.2264,37.1616,37.1986,195067.0
2022-08-18 11:10:00,40.2,40.21,40.15,40.15,51315.0,37.2079,37.2171,37.1616,37.1616,51315.0
2022-08-18 11:20:00,40.15,40.18,40.13,40.16,41172.0,37.1616,37.1894,37.1431,37.1709,41172.0
2022-08-18 11:30:00,40.16,40.17,40.11,40.13,33809.0,37.1709,37.1801,37.1246,37.1431,33809.0
2022-08-18 11:40:00,40.14,40.17,40.12,40.16,25527.0,37.1523,37.1801,37.1338,37.1709,25527.0
2022-08-18 11:50:00,40.17,40.19,40.1,40.11,33063.0,37.1801,37.1986,37.1153,37.1246,33063.0
2022-08-18 12:00:00,40.12,40.17,40.11,40.16,44792.0,37.1338,37.1801,37.1246,37.1709,44792.0
2022-08-18 12:10:00,40.16,40.2,40.13,40.15,46853.0,37.1709,37.2079,37.1431,37.1616,46853.0
2022-08-18 12:20:00,40.15,40.17,40.08,40.09,27929.0,37.1616,37.1801,37.0968,37.1061,27929.0
2022-08-18 12:30:00,40.1,40.12,40.07,40.09,22868.0,37.1153,37.1338,37.0876,37.1061,22868.0
2022-08-18 12:40:00,40.09,40.1,40.05,40.07,26788.0,37.1061,37.1153,37.069,37.0876,26788.0
2022-08-18 12:50:00,40.06,40.07,40.03,40.07,32540.0,37.0783,37.0876,37.0505,37.0876,32540.0
2022-08-18 13:00:00,40.07,40.09,40.04,40.07,36396.0,37.0876,37.1061,37.0598,37.0876,36396.0
2022-08-18 13:10:00,40.07,40.09,40.04,40.07,65013.0,37.0876,37.1061,37.0598,37.0876,65013.0
2022-08-18 13:20:00,40.07,40.1,40.05,40.08,60998.0,37.0876,37.1153,37.069,37.0968,60998.0
2022-08-18 13:30:00,40.08,40.16,40.05,40.15,80043.0,37.0968,37.1709,37.069,37.1616,80043.0
2022-08-18 13:40:00,40.15,40.18,40.09,40.09,73684.0,37.1616,37.1894,37.1061,37.1061,73684.0
2022-08-18 13:50:00,40.09,40.11,40.07,40.11,38785.0,37.1061,37.1246,37.0876,37.1246,38785.0
2022-08-18 14:00:00,40.1,40.17,40.08,40.17,54856.0,37.1153,37.1801,37.0968,37.1801,54856.0
2022-08-18 14:10:00,40.17,40.19,40.12,40.19,64718.0,37.1801,37.1986,37.1338,37.1986,64718.0
2022-08-18 14:20:00,40.2,40.21,40.14,40.2,66328.0,37.2079,37.2171,37.1523,37.2079,66328.0
2022-08-18 14:30:00,40.2,40.2,40.15,40.18,53704.0,37.2079,37.2079,37.1616,37.1894,53704.0
2022-08-18 14:40:00,40.18,40.19,40.14,40.16,64586.0,37.1894,37.1986,37.1523,37.1709,64586.0
2022-08-18 14:50:00,40.16,40.2,40.14,40.17,62960.0,37.1709,37.2079,37.1523,37.1801,62960.0
2022-08-18 15:00:00,40.17,40.22,40.16,40.2,76272.0,37.1801,37.2264,37.1709,37.2079,76272.0
2022-08-18 15:10:00,40.2,40.26,40.19,40.22,93366.0,37.2079,37.2634,37.1986,37.2264,93366.0
2022-08-18 15:20:00,40.23,40.23,40.17,40.18,96635.0,37.2356,37.2356,37.1801,37.1894,96635.0
2022-08-18 15:30:00,40.18,40.2,40.15,40.16,208114.0,37.1894,37.2079,37.1616,37.1709,208114.0
2022-08-18 15:40:00,40.16,41.31,40.09,40.2,1473488.0,37.1709,38.2353,37.1061,37.2079,1473488.0
2022-08-18 15:50:00,40.19,40.2,40.0,40.04,1227730.0,37.1986,37.2079,37.0228,37.0598,1227730.0
2022-08-19 09:30:00,39.9,40.21,39.88,40.09,616681.0,36.9302,37.2171,36.9117,37.1061,616681.0
2022-08-19 09:40:00,40.09,40.21,40.05,40.15,252661.0,37.1061,37.2171,37.069,37.1616,252661.0
2022-08-19 09:50:00,40.16,40.26,40.13,40.25,291180.0,37.1709,37.2634,37.1431,37.2542,291180.0
2022-08-19 10:00:00,40.24,40.27,39.96,39.96,234982.0,37.2449,37.2727,36.9857,36.9857,234982.0
2022-08-19 10:10:00,39.97,40.04,39.96,40.01,105733.0,36.995,37.0598,36.9857,37.032,105733.0
2022-08-19 10:20:00,40.02,40.03,39.93,39.98,149543.0,37.0413,37.0505,36.958,37.0043,149543.0
2022-08-19 10:30:00,39.99,39.99,39.85,39.93,78045.0,37.0135,37.0135,36.8839,36.958,78045.0
2022-08-19 10:40:00,39.93,39.93,39.85,39.88,49028.0,36.958,36.958,36.8839,36.9117,49028.0
2022-08-19 10:50:00,39.87,39.88,39.79,39.8,106481.0,36.9024,36.9117,36.8284,36.8376,106481.0
2022-08-19 11:00:00,39.81,39.86,39.8,39.84,121781.0,36.8469,36.8932,36.8376,36.8747,121781.0
2022-08-19 11:10:00,39.84,39.85,39.82,39.82,53066.0,36.8747,36.8839,36.8562,36.8562,53066.0
2022-08-19 11:20:00,39.83,39.83,39.78,39.83,131962.0,36.8654,36.8654,36.8191,36.8654,131962.0
2022-08-19 11:30:00,39.83,39.9,39.79,39.88,149834.0,36.8654,36.9302,36.8284,36.9117,149834.0
2022-08-19 11:40:00,39.87,39.91,39.84,39.84,41884.0,36.9024,36.9395,36.8747,36.8747,41884.0
2022-08-19 11:50:00,39.84,39.92,39.8,39.91,74473.0,36.8747,36.9487,36.8376,36.9395,74473.0
2022-08-19 12:00:00,39.91,39.93,39.86,39.92,54030.0,36.9395,36.958,36.8932,36.9487,54030.0
2022-08-19 12:10:00,39.93,40.0,39.92,39.97,37658.0,36.958,37.0228,36.9487,36.995,37658.0
2022-08-19 12:20:00,39.97,39.98,39.94,39.96,40357.0,36.995,37.0043,36.9672,36.9857,40357.0
2022-08-19 12:30:00,39.96,40.06,39.95,40.03,85968.0,36.9857,37.0783,36.9765,37.0505,85968.0
2022-08-19 12:40:00,40.03,40.06,40.0,40.01,54238.0,37.0505,37.0783,37.0228,37.032,54238.0
2022-08-19 12:50:00,40.01,40.05,40.0,40.01,61498.0,37.032,37.069,37.0228,37.032,61498.0
2022-08-19 13:00:00,40.01,40.01,39.94,39.95,87385.0,37.032,37.032,36.9672,36.9765,87385.0
2022-08-19 13:10:00,39.95,40.0,39.94,39.98,84600.0,36.9765,37.0228,36.9672,37.0043,84600.0
2022-08-19 13:20:00,39.99,40.08,39.98,40.07,53126.0,37.0135,37.0968,37.0043,37.0876,53126.0
2022-08-19 13:30:00,40.08,40.08,40.0,40.05,52175.0,37.0968,37.0968,37.0228,37.069,52175.0
2022-08-19 13:40:00,40.05,40.05,40.0,40.02,55793.0,37.069,37.069,37.0228,37.0413,55793.0
2022-08-19 13:50:00,40.02,40.11,40.01,40.09,118003.0,37.0413,37.1246,37.032,37.1061,118003.0
2022-08-19 14:00:00,40.08,40.12,40.04,40.11,93260.0,37.0968,37.1338,37.0598,37.1246,93260.0
2022-08-19 14:10:00,40.1,40.11,40.01,40.07,71540.0,37.1153,37.1246,37.032,37.0876,71540.0
2022-08-19 14:20:00,40.07,40.07,40.02,40.03,52961.0,37.0876,37.0876,37.0413,37.0505,52961.0
2022-08-19 14:30:00,40.03,40.03,39.97,39.97,51912.0,37.0505,37.0505,36.995,36.995,51912.0
2022-08-19 14:40:00,39.98,40.01,39.95,39.99,71119.0,37.0043,37.032,36.9765,37.0135,71119.0
2022-08-19 14:50:00,39.98,39.99,39.92,39.94,89580.0,37.0043,37.0135,36.9487,36.9672,89580.0
2022-08-19 15:00:00,39.94,39.97,39.9,39.94,78344.0,36.9672,36.995,36.9302,36.9672,78344.0
2022-08-19 15:10:00,39.94,40.02,39.93,39.98,106554.0,36.9672,37.0413,36.958,37.0043,106554.0
2022-08-19 15:20:00,39.98,39.98,39.89,39.94,118598.0,37.0043,37.0043,36.9209,36.9672,118598.0
2022-08-19 15:30:00,39.94,39.98,39.91,39.93,138742.0,36.9672,37.0043,36.9395,36.958,138742.0
2022-08-19 15:40:00,39.93,39.99,39.91,39.98,160424.0,36.958,37.0135,36.9395,37.0043,160424.0
2022-08-19 15:50:00,39.98,40.01,39.94,39.96,617508.0,37.0043,37.032,36.9672,36.9857,617508.0
2022-08-22 09:30:00,39.72,39.96,39.65,39.8,253314.0,36.7636,36.9857,36.6988,36.8376,253314.0
2022-08-22 09:40:00,39.79,39.91,39.7,39.77,182333.0,36.8284,36.9395,36.7451,36.8099,182333.0
2022-08-22 09:50:00,39.75,39.91,39.74,39.91,196138.0,36.7914,36.9395,36.7821,36.9395,196138.0
2022-08-22 10:00:00,39.91,39.94,39.83,39.85,122235.0,36.9395,36.9672,36.8654,36.8839,122235.0
2022-08-22 10:10:00,39.85,39.94,39.85,39.9,129168.0,36.8839,36.9672,36.8839,36.9302,129168.0
2022-08-22 10:20:00,39.9,39.97,39.89,39.91,141598.0,36.9302,36.995,36.9209,36.9395,141598.0
2022-08-22 10:30:00,39.91,39.98,39.88,39.93,86082.0,36.9395,37.0043,36.9117,36.958,86082.0
2022-08-22 10:40:00,39.93,39.98,39.9,39.98,117979.0,36.958,37.0043,36.9302,37.0043,117979.0
2022-08-22 10:50:00,39.98,39.98,39.87,39.91,162374.0,37.0043,37.0043,36.9024,36.9395,162374.0
2022-08-22 11:00:00,39.91,39.99,39.9,39.95,63298.0,36.9395,37.0135,36.9302,36.9765,63298.0
2022-08-22 11:10:00,39.94,39.98,39.87,39.87,71047.0,36.9672,37.0043,36.9024,36.9024,71047.0
2022-08-22 11:20:00,39.88,39.88,39.79,39.82,23084.0,36.9117,36.9117,36.8284,36.8562,23084.0
2022-08-22 11:30:00,39.82,39.85,39.81,39.83,22844.0,36.8562,36.8839,36.8469,36.8654,22844.0
2022-08-22 11:40:00,39.83,39.86,39.77,39.8,29706.0,36.8654,36.8932,36.8099,36.8376,29706.0
2022-08-22 11:50:00,39.8,39.83,39.79,39.81,33487.0,36.8376,36.8654,36.8284,36.8469,33487.0
2022-08-22 12:00:00,39.8,39.82,39.73,39.73,30669.0,36.8376,36.8562,36.7729,36.7729,30669.0
2022-08-22 12:10:00,39.73,39.78,39.69,39.7,51289.0,36.7729,36.8191,36.7358,36.7451,51289.0
2022-08-22 12:20:00,39.7,39.77,39.69,39.73,50325.0,36.7451,36.8099,36.7358,36.7729,50325.0
2022-08-22 12:30:00,39.72,39.76,39.72,39.76,22840.0,36.7636,36.8006,36.7636,36.8006,22840.0
2022-08-22 12:40:00,39.76,39.76,39.65,39.69,29242.0,36.8006,36.8006,36.6988,36.7358,29242.0
2022-08-22 12:50:00,39.68,39.68,39.64,39.66,40746.0,36.7266,36.7266,36.6896,36.7081,40746.0
2022-08-22 13:00:00,39.66,39.67,39.62,39.66,30432.0,36.7081,36.7173,36.671,36.7081,30432.0
2022-08-22 13:10:00,39.66,39.67,39.63,39.65,24302.0,36.7081,36.7173,36.6803,36.6988,24302.0
2022-08-22 13:20:00,39.65,39.67,39.6,39.61,49786.0,36.6988,36.7173,36.6525,36.6618,49786.0
2022-08-22 13:30:00,39.62,39.64,39.58,39.63,44304.0,36.671,36.6896,36.634,36.6803,44304.0
2022-08-22 13:40:00,39.62,39.65,39.62,39.64,30156.0,36.671,36.6988,36.671,36.6896,30156.0
2022-08-22 13:50:00,39.63,39.64,39.53,39.54,94753.0,36.6803,36.6896,36.5877,36.597,94753.0
2022-08-22 14:00:00,39.53,39.6,39.52,39.58,30830.0,36.5877,36.6525,36.5785,36.634,30830.0
2022-08-22 14:10:00,39.58,39.61,39.56,39.6,27382.0,36.634,36.6618,36.6155,36.6525,27382.0
2022-08-22 14:20:00,39.61,39.61,39.58,39.59,41033.0,36.6618,36.6618,36.634,36.6433,41033.0
2022-08-22 14:30:00,39.59,39.62,39.57,39.58,41339.0,36.6433,36.671,36.6248,36.634,41339.0
2022-08-22 14:40:00,39.58,39.58,39.51,39.52,32552.0,36.634,36.634,36.5692,36.5785,32552.0
2022-08-22 14:50:00,39.52,39.53,39.49,39.52,61551.0,36.5785,36.5877,36.5507,36.5785,61551.0
2022-08-22 15:00:00,39.52,39.55,39.47,39.52,75310.0,36.5785,36.6063,36.5322,36.5785,75310.0
2022-08-22 15:10:00,39.52,39.54,39.48,39.48,88446.0,36.5785,36.597,36.5415,36.5415,88446.0
2022-08-22 15:20:00,39.49,39.5,39.44,39.45,109407.0,36.5507,36.56,36.5044,36.5137,109407.0
2022-08-22 15:30:00,39.45,39.47,39.42,39.46,125142.0,36.5137,36.5322,36.4859,36.523,125142.0
2022-08-22 15:40:00,39.47,39.48,39.39,39.46,149933.0,36.5322,36.5415,36.4582,36.523,149933.0
2022-08-22 15:50:00,39.45,39.5,39.42,39.49,624930.0,36.5137,36.56,36.4859,36.5507,624930.0
2022-08-23 09:30:00,39.34,39.5,39.27,39.45,153679.0,36.4119,36.56,36.3471,36.5137,153679.0
2022-08-23 09:40:00,39.45,39.61,39.42,39.54,298900.0,36.5137,36.6618,36.4859,36.597,298900.0
2022-08-23 09:50:00,39.53,39.6,39.51,39.57,241142.0,36.5877,36.6525,36.5692,36.6248,241142.0
2022-08-23 10:00:00,39.57,39.62,39.49,39.62,169907.0,36.6248,36.671,36.5507,36.671,169907.0
2022-08-23 10:10:00,39.61,39.7,39.52,39.54,164471.0,36.6618,36.7451,36.5785,36.597,164471.0
2022-08-23 10:20:00,39.54,39.56,39.46,39.52,230777.0,36.597,36.6155,36.523,36.5785,230777.0
2022-08-23 10:30:00,39.53,39.62,39.49,39.52,216598.0,36.5877,36.671,36.5507,36.5785,216598.0
2022-08-23 10:40:00,39.51,39.6,39.47,39.59,44627.0,36.5692,36.6525,36.5322,36.6433,44627.0
2022-08-23 10:50:00,39.58,39.6,39.4,39.41,105857.0,36.634,36.6525,36.4674,36.4767,105857.0
2022-08-23 11:00:00,39.41,39.5,39.4,39.48,59669.0,36.4767,36.56,36.4674,36.5415,59669.0
2022-08-23 11:10:00,39.49,39.55,39.48,39.54,57158.0,36.5507,36.6063,36.5415,36.597,57158.0
2022-08-23 11:20:00,39.54,39.58,39.52,39.56,31684.0,36.597,36.634,36.5785,36.6155,31684.0
2022-08-23 11:30:00,39.56,39.6,39.55,39.59,38084.0,36.6155,36.6525,36.6063,36.6433,38084.0
2022-08-23 11:40:00,39.6,39.62,39.54,39.61,69816.0,36.6525,36.671,36.597,36.6618,69816.0
2022-08-23 11:50:00,39.62,39.63,39.57,39.59,42251.0,36.671,36.6803,36.6248,36.6433,42251.0
2022-08-23 12:00:00,39.6,39.6,39.52,39.58,36614.0,36.6525,36.6525,36.5785,36.634,36614.0
2022-08-23 12:10:00,39.59,39.6,39.5,39.54,34712.0,36.6433,36.6525,36.56,36.597,34712.0
2022-08-23 12:20:00,39.54,39.56,39.51,39.52,34938.0,36.597,36.6155,36.5692,36.5785,34938.0
2022-08-23 12:30:00,39.52,39.6,39.52,39.59,40014.0,36.5785,36.6525,36.5785,36.6433,40014.0
2022-08-23 12:40:00,39.59,39.6,39.58,39.58,34857.0,36.6433,36.6525,36.634,36.634,34857.0
2022-08-23 12:50:00,39.59,39.6,39.54,39.58,29692.0,36.6433,36.6525,36.597,36.634,29692.0
2022-08-23 13:00:00,39.57,39.6,39.54,39.55,47357.0,36.6248,36.6525,36.597,36.6063,47357.0
2022-08-23 13:10:00,39.55,39.6,39.54,39.54,37920.0,36.6063,36.6525,36.597,36.597,37920.0
2022-08-23 13:20:00,39.54,39.62,39.54,39.62,36440.0,36.597,36.671,36.597,36.671,36440.0
2022-08-23 13:30:00,39.62,39.65,39.56,39.56,36622.0,36.671,36.6988,36.6155,36.6155,36622.0
2022-08-23 13:40:00,39.57,39.57,39.54,39.57,35310.0,36.6248,36.6248,36.597,36.6248,35310.0
2022-08-23 13:50:00,39.56,39.56,39.52,39.52,45013.0,36.6155,36.6155,36.5785,36.5785,45013.0
2022-08-23 14:00:00,39.52,39.52,39.44,39.45,72726.0,36.5785,36.5785,36.5044,36.5137,72726.0
2022-08-23 14:10:00,39.45,39.46,39.41,39.45,49025.0,36.5137,36.523,36.4767,36.5137,49025.0
2022-08-23 14:20:00,39.45,39.48,39.43,39.47,55554.0,36.5137,36.5415,36.4952,36.5322,55554.0
2022-08-23 14:30:00,39.47,39.5,39.46,39.48,26643.0,36.5322,36.56,36.523,36.5415,26643.0
2022-08-23 14:40:00,39.49,39.51,39.44,39.47,31943.0,36.5507,36.5692,36.5044,36.5322,31943.0
2022-08-23 14:50:00,39.47,39.47,39.42,39.45,48277.0,36.5322,36.5322,36.4859,36.5137,48277.0
2022-08-23 15:00:00,39.46,39.52,39.45,39.52,45872.0,36.523,36.5785,36.5137,36.5785,45872.0
2022-08-23 15:10:00,39.51,39.53,39.47,39.52,50025.0,36.5692,36.5877,36.5322,36.5785,50025.0
2022-08-23 15:20:00,39.52,39.53,39.5,39.52,51883.0,36.5785,36.5877,36.56,36.5785,51883.0
2022-08-23 15:30:00,39.52,39.53,39.46,39.47,78874.0,36.5785,36.5877,36.523,36.5322,78874.0
2022-08-23 15:40:00,39.47,39.52,39.46,39.5,92792.0,36.5322,36.5785,36.523,36.56,92792.0
2022-08-23 15:50:00,39.49,39.54,39.46,39.49,352161.0,36.5507,36.597,36.523,36.5507,352161.0
2022-08-24 09:30:00,39.57,39.64,39.45,39.57,199529.0,36.6248,36.6896,36.5137,36.6248,199529.0
2022-08-24 09:40:00,39.56,39.66,39.55,39.58,73848.0,36.6155,36.7081,36.6063,36.634,73848.0
2022-08-24 09:50:00,39.57,39.64,39.54,39.62,137952.0,36.6248,36.6896,36.597,36.671,137952.0
2022-08-24 10:00:00,39.63,39.66,39.54,39.64,114717.0,36.6803,36.7081,36.597,36.6896,114717.0
2022-08-24 10:10:00,39.64,39.67,39.59,39.67,97128.0,36.6896,36.7173,36.6433,36.7173,97128.0
2022-08-24 10:20:00,39.66,39.72,39.63,39.7,154984.0,36.7081,36.7636,36.6803,36.7451,154984.0
2022-08-24 10:30:00,39.7,39.75,39.62,39.7,134288.0,36.7451,36.7914,36.671,36.7451,134288.0
2022-08-24 10:40:00,39.69,39.75,39.67,39.73,96544.0,36.7358,36.7914,36.7173,36.7729,96544.0
2022-08-24 10:50:00,39.74,39.79,39.7,39.75,188350.0,36.7821,36.8284,36.7451,36.7914,188350.0
2022-08-24 11:00:00,39.75,39.79,39.71,39.73,82421.0,36.7914,36.8284,36.7543,36.7729,82421.0
2022-08-24 11:10:00,39.73,39.75,39.64,39.7,131341.0,36.7729,36.7914,36.6896,36.7451,131341.0
2022-08-24 11:20:00,39.7,39.71,39.67,39.68,22746.0,36.7451,36.7543,36.7173,36.7266,22746.0
2022-08-24 11:30:00,39.68,39.74,39.67,39.71,18056.0,36.7266,36.7821,36.7173,36.7543,18056.0
2022-08-24 11:40:00,39.71,39.71,39.63,39.71,31761.0,36.7543,36.7543,36.6803,36.7543,31761.0
2022-08-24 11:50:00,39.71,39.74,39.69,39.7,33789.0,36.7543,36.7821,36.7358,36.7451,33789.0
2022-08-24 12:00:00,39.7,39.71,39.66,39.68,23227.0,36.7451,36.7543,36.7081,36.7266,23227.0
2022-08-24 12:10:00,39.68,39.71,39.67,39.68,44274.0,36.7266,36.7543,36.7173,36.7266,44274.0
2022-08-24 12:20:00,39.68,39.68,39.54,39.55,66138.0,36.7266,36.7266,36.597,36.6063,66138.0
2022-08-24 12:30:00,39.55,39.56,39.46,39.48,38138.0,36.6063,36.6155,36.523,36.5415,38138.0
2022-08-24 12:40:00,39.47,39.48,39.4,39.41,45970.0,36.5322,36.5415,36.4674,36.4767,45970.0
2022-08-24 12:50:00,39.41,39.43,39.38,39.4,35956.0,36.4767,36.4952,36.4489,36.4674,35956.0
2022-08-24 13:00:00,39.4,39.43,39.36,39.43,57053.0,36.4674,36.4952,36.4304,36.4952,57053.0
2022-08-24 13:10:00,39.42,39.44,39.4,39.4,26682.0,36.4859,36.5044,36.4674,36.4674,26682.0
2022-08-24 13:20:00,39.4,39.42,39.35,39.36,45002.0,36.4674,36.4859,36.4211,36.4304,45002.0
2022-08-24 13:30:00,39.36,39.38,39.33,39.37,25982.0,36.4304,36.4489,36.4026,36.4397,25982.0
2022-08-24 13:40:00,39.37,39.41,39.35,39.39,22040.0,36.4397,36.4767,36.4211,36.4582,22040.0
2022-08-24 13:50:00,39.38,39.43,39.38,39.42,18359.0,36.4489,36.4952,36.4489,36.4859,18359.0
2022-08-24 14:00:00,39.42,39.44,39.39,39.43,32076.0,36.4859,36.5044,36.4582,36.4952,32076.0
2022-08-24 14:10:00,39.43,39.44,39.41,39.44,26426.0,36.4952,36.5044,36.4767,36.5044,26426.0
2022-08-24 14:20:00,39.44,39.48,39.44,39.46,29216.0,36.5044,36.5415,36.5044,36.523,29216.0
2022-08-24 14:30:00,39.45,39.47,39.43,39.45,35428.0,36.5137,36.5322,36.4952,36.5137,35428.0
2022-08-24 14:40:00,39.46,39.46,39.42,39.44,32864.0,36.523,36.523,36.4859,36.5044,32864.0
2022-08-24 14:50:00,39.43,39.44,39.4,39.44,25716.0,36.4952,36.5044,36.4674,36.5044,25716.0
2022-08-24 15:00:00,39.44,39.46,39.42,39.45,35736.0,36.5044,36.523,36.4859,36.5137,35736.0
2022-08-24 15:10:00,39.44,39.51,39.44,39.51,31649.0,36.5044,36.5692,36.5044,36.5692,31649.0
2022-08-24 15:20:00,39.51,39.51,39.47,39.48,44915.0,36.5692,36.5692,36.5322,36.5415,44915.0
2022-08-24 15:30:00,39.47,39.54,39.46,39.52,50482.0,36.5322,36.597,36.523,36.5785,50482.0
2022-08-24 15:40:00,39.52,39.58,39.5,39.57,93900.0,36.5785,36.634,36.56,36.6248,93900.0
2022-08-24 15:50:00,39.57,39.64,39.57,39.61,387798.0,36.6248,36.6896,36.6248,36.6618,387798.0
2022-08-25 09:30:00,39.61,39.67,39.56,39.63,113190.0,36.6618,36.7173,36.6155,36.6803,113190.0
2022-08-25 09:40:00,39.62,39.65,39.49,39.62,238975.0,36.671,36.6988,36.5507,36.671,238975.0
2022-08-25 09:50:00,39.61,39.73,39.59,39.72,88445.0,36.6618,36.7729,36.6433,36.7636,88445.0
2022-08-25 10:00:00,39.73,39.78,39.68,39.75,130951.0,36.7729,36.8191,36.7266,36.7914,130951.0
2022-08-25 10:10:00,39.74,39.8,39.71,39.77,154835.0,36.7821,36.8376,36.7543,36.8099,154835.0
2022-08-25 10:20:00,39.76,39.81,39.7,39.77,107568.0,36.8006,36.8469,36.7451,36.8099,107568.0
2022-08-25 10:30:00,39.77,39.79,39.74,39.79,47413.0,36.8099,36.8284,36.7821,36.8284,47413.0
2022-08-25 10:40:00,39.79,39.81,39.73,39.73,73334.0,36.8284,36.8469,36.7729,36.7729,73334.0
2022-08-25 10:50:00,39.73,39.82,39.73,39.8,97306.0,36.7729,36.8562,36.7729,36.8376,97306.0
2022-08-25 11:00:00,39.81,39.82,39.69,39.72,47987.0,36.8469,36.8562,36.7358,36.7636,47987.0
2022-08-25 11:10:00,39.71,39.72,39.61,39.63,63720.0,36.7543,36.7636,36.6618,36.6803,63720.0
2022-08-25 11:20:00,39.62,39.68,39.61,39.62,61603.0,36.671,36.7266,36.6618,36.671,61603.0
2022-08-25 11:30:00,39.62,39.65,39.58,39.61,36554.0,36.671,36.6988,36.634,36.6618,36554.0
2022-08-25 11:40:00,39.6,39.63,39.56,39.59,41118.0,36.6525,36.6803,36.6155,36.6433,41118.0
2022-08-25 11:50:00,39.59,39.61,39.55,39.61,38632.0,36.6433,36.6618,36.6063,36.6618,38632.0
2022-08-25 12:00:00,39.61,39.61,39.56,39.56,35052.0,36.6618,36.6618,36.6155,36.6155,35052.0
2022-08-25 12:10:00,39.57,39.59,39.51,39.55,38312.0,36.6248,36.6433,36.5692,36.6063,38312.0
2022-08-25 12:20:00,39.55,39.6,39.52,39.57,39146.0,36.6063,36.6525,36.5785,36.6248,39146.0
2022-08-25 12:30:00,39.56,39.58,39.53,39.54,35219.0,36.6155,36.634,36.5877,36.597,35219.0
2022-08-25 12:40:00,39.55,39.56,39.49,39.5,41858.0,36.6063,36.6155,36.5507,36.56,41858.0
2022-08-25 12:50:00,39.49,39.55,39.49,39.55,46565.0,36.5507,36.6063,36.5507,36.6063,46565.0
2022-08-25 13:00:00,39.55,39.59,39.53,39.54,46130.0,36.6063,36.6433,36.5877,36.597,46130.0
2022-08-25 13:10:00,39.54,39.6,39.53,39.56,29197.0,36.597,36.6525,36.5877,36.6155,29197.0
2022-08-25 13:20:00,39.57,39.62,39.56,39.6,34728.0,36.6248,36.671,36.6155,36.6525,34728.0
2022-08-25 13:30:00,39.61,39.65,39.58,39.64,61319.0,36.6618,36.6988,36.634,36.6896,61319.0
2022-08-25 13:40:00,39.64,39.68,39.63,39.66,30891.0,36.6896,36.7266,36.6803,36.7081,30891.0
2022-08-25 13:50:00,39.66,39.67,39.63,39.65,36864.0,36.7081,36.7173,36.6803,36.6988,36864.0
2022-08-25 14:00:00,39.65,39.66,39.59,39.62,56229.0,36.6988,36.7081,36.6433,36.671,56229.0
2022-08-25 14:10:00,39.62,39.65,39.6,39.6,32802.0,36.671,36.6988,36.6525,36.6525,32802.0
2022-08-25 14:20:00,39.6,39.64,39.6,39.64,38749.0,36.6525,36.6896,36.6525,36.6896,38749.0
2022-08-25 14:30:00,39.63,39.65,39.6,39.6,39958.0,36.6803,36.6988,36.6525,36.6525,39958.0
2022-08-25 14:40:00,39.6,39.61,39.58,39.59,47608.0,36.6525,36.6618,36.634,36.6433,47608.0
2022-08-25 14:50:00,39.59,39.66,39.57,39.64,64818.0,36.6433,36.7081,36.6248,36.6896,64818.0
2022-08-25 15:00:00,39.65,39.67,39.63,39.66,52052.0,36.6988,36.7173,36.6803,36.7081,52052.0
2022-08-25 15:10:00,39.66,39.68,39.65,39.66,53653.0,36.7081,36.7266,36.6988,36.7081,53653.0
2022-08-25 15:20:00,39.66,39.68,39.65,39.65,87387.0,36.7081,36.7266,36.6988,36.6988,87387.0
2022-08-25 15:30:00,39.66,39.68,39.62,39.68,107997.0,36.7081,36.7266,36.671,36.7266,107997.0
2022-08-25 15:40:00,39.68,39.75,39.67,39.72,173572.0,36.7266,36.7914,36.7173,36.7636,173572.0
2022-08-25 15:50:00,39.72,39.72,39.66,39.7,659999.0,36.7636,36.7636,36.7081,36.7451,659999.0
2022-08-26 09:30:00,39.73,39.8,39.59,39.66,126692.0,36.7729,36.8376,36.6433,36.7081,126692.0
2022-08-26 09:40:00,39.64,39.66,39.54,39.59,74007.0,36.6896,36.7081,36.597,36.6433,74007.0
2022-08-26 09:50:00,39.61,39.62,39.52,39.53,44582.0,36.6618,36.671,36.5785,36.5877,44582.0
2022-08-26 10:00:00,39.53,39.61,39.3,39.61,156250.0,36.5877,36.6618,36.3749,36.6618,156250.0
2022-08-26 10:10:00,39.6,39.64,39.45,39.56,71085.0,36.6525,36.6896,36.5137,36.6155,71085.0
2022-08-26 10:20:00,39.55,39.56,39.25,39.32,68554.0,36.6063,36.6155,36.3286,36.3934,68554.0
2022-08-26 10:30:00,39.32,39.32,39.2,39.23,126926.0,36.3934,36.3934,36.2823,36.3101,126926.0
2022-08-26 10:40:00,39.24,39.31,39.2,39.25,65552.0,36.3193,36.3841,36.2823,36.3286,65552.0
2022-08-26 10:50:00,39.26,39.3,39.2,39.29,71889.0,36.3378,36.3749,36.2823,36.3656,71889.0
2022-08-26 11:00:00,39.28,39.29,39.09,39.15,129850.0,36.3564,36.3656,36.1805,36.236,129850.0
2022-08-26 11:10:00,39.14,39.18,39.08,39.11,96957.0,36.2268,36.2638,36.1712,36.199,96957.0
2022-08-26 11:20:00,39.1,39.21,39.07,39.19,67687.0,36.1897,36.2916,36.162,36.2731,67687.0
2022-08-26 11:30:00,39.19,39.22,39.11,39.13,60603.0,36.2731,36.3008,36.199,36.2175,60603.0
2022-08-26 11:40:00,39.12,39.16,39.09,39.15,73782.0,36.2083,36.2453,36.1805,36.236,73782.0
2022-08-26 11:50:00,39.15,39.18,39.06,39.07,66783.0,36.236,36.2638,36.1527,36.162,66783.0
2022-08-26 12:00:00,39.08,39.09,39.0,39.06,85535.0,36.1712,36.1805,36.0972,36.1527,85535.0
2022-08-26 12:10:00,39.07,39.11,39.04,39.07,64405.0,36.162,36.199,36.1342,36.162,64405.0
2022-08-26 12:20:00,39.07,39.14,39.06,39.12,46254.0,36.162,36.2268,36.1527,36.2083,46254.0
2022-08-26 12:30:00,39.12,39.17,39.1,39.11,66920.0,36.2083,36.2545,36.1897,36.199,66920.0
2022-08-26 12:40:00,39.11,39.21,39.09,39.2,51283.0,36.199,36.2916,36.1805,36.2823,51283.0
2022-08-26 12:50:00,39.19,39.21,39.12,39.19,52136.0,36.2731,36.2916,36.2083,36.2731,52136.0
2022-08-26 13:00:00,39.18,39.2,39.15,39.18,47346.0,36.2638,36.2823,36.236,36.2638,47346.0
2022-08-26 13:10:00,39.18,39.2,39.15,39.16,43699.0,36.2638,36.2823,36.236,36.2453,43699.0
2022-08-26 13:20:00,39.16,39.21,39.14,39.2,40029.0,36.2453,36.2916,36.2268,36.2823,40029.0
2022-08-26 13:30:00,39.19,39.2,39.14,39.14,54212.0,36.2731,36.2823,36.2268,36.2268,54212.0
2022-08-26 13:40:00,39.14,39.18,39.13,39.18,68219.0,36.2268,36.2638,36.2175,36.2638,68219.0
2022-08-26 13:50:00,39.18,39.18,39.12,39.16,54932.0,36.2638,36.2638,36.2083,36.2453,54932.0
2022-08-26 14:00:00,39.16,39.16,39.13,39.15,66630.0,36.2453,36.2453,36.2175,36.236,66630.0
2022-08-26 14:10:00,39.15,39.17,39.04,39.05,77290.0,36.236,36.2545,36.1342,36.1435,77290.0
2022-08-26 14:20:00,39.05,39.07,38.99,38.99,335523.0,36.1435,36.162,36.0879,36.0879,335523.0
2022-08-26 14:30:00,39.0,39.01,38.95,38.98,136903.0,36.0972,36.1064,36.0509,36.0787,136903.0
2022-08-26 14:40:00,38.98,39.01,38.94,38.94,52144.0,36.0787,36.1064,36.0417,36.0417,52144.0
2022-08-26 14:50:00,38.94,38.94,38.87,38.91,84612.0,36.0417,36.0417,35.9769,36.0139,84612.0
2022-08-26 15:00:00,38.91,38.95,38.85,38.86,68446.0,36.0139,36.0509,35.9584,35.9676,68446.0
2022-08-26 15:10:00,38.87,38.89,38.83,38.89,101582.0,35.9769,35.9954,35.9398,35.9954,101582.0
2022-08-26 15:20:00,38.89,38.9,38.82,38.89,115197.0,35.9954,36.0046,35.9306,35.9954,115197.0
2022-08-26 15:30:00,38.89,38.89,38.83,38.88,167376.0,35.9954,35.9954,35.9398,35.9861,167376.0
2022-08-26 15:40:00,38.88,38.89,38.73,38.73,489067.0,35.9861,35.9954,35.8473,35.8473,489067.0
2022-08-26 15:50:00,38.73,38.75,38.58,38.62,1611200.0,35.8473,35.8658,35.7085,35.7455,1611200.0
2022-08-29 09:30:00,38.43,38.51,38.35,38.41,246120.0,35.5696,35.6437,35.4956,35.5511,246120.0
2022-08-29 09:40:00,38.41,38.56,38.39,38.53,161788.0,35.5511,35.6899,35.5326,35.6622,161788.0
2022-08-29 09:50:00,38.52,38.56,38.39,38.4,85557.0,35.6529,35.6899,35.5326,35.5419,85557.0
2022-08-29 10:00:00,38.41,38.64,38.4,38.64,104061.0,35.5511,35.764,35.5419,35.764,104061.0
2022-08-29 10:10:00,38.64,38.71,38.59,38.7,154277.0,35.764,35.8288,35.7177,35.8195,154277.0
2022-08-29 10:20:00,38.7,38.71,38.61,38.61,113792.0,35.8195,35.8288,35.7362,35.7362,113792.0
2022-08-29 10:30:00,38.61,38.73,38.57,38.6,112366.0,35.7362,35.8473,35.6992,35.727,112366.0
2022-08-29 10:40:00,38.6,38.66,38.59,38.61,65423.0,35.727,35.7825,35.7177,35.7362,65423.0
2022-08-29 10:50:00,38.61,38.65,38.55,38.61,62399.0,35.7362,35.7732,35.6807,35.7362,62399.0
2022-08-29 11:00:00,38.6,38.66,38.6,38.64,87061.0,35.727,35.7825,35.727,35.764,87061.0
2022-08-29 11:10:00,38.65,38.69,38.62,38.69,79562.0,35.7732,35.8103,35.7455,35.8103,79562.0
2022-08-29 11:20:00,38.69,38.78,38.68,38.68,114428.0,35.8103,35.8936,35.801,35.801,114428.0
2022-08-29 11:30:00,38.67,38.77,38.67,38.73,63491.0,35.7918,35.8843,35.7918,35.8473,63491.0
2022-08-29 11:40:00,38.73,38.8,38.69,38.8,67684.0,35.8473,35.9121,35.8103,35.9121,67684.0
2022-08-29 11:50:00,38.8,38.82,38.76,38.79,45679.0,35.9121,35.9306,35.8751,35.9028,45679.0
2022-08-29 12:00:00,38.8,38.87,38.79,38.84,65334.0,35.9121,35.9769,35.9028,35.9491,65334.0
2022-08-29 12:10:00,38.84,38.86,38.8,38.83,54797.0,35.9491,35.9676,35.9121,35.9398,54797.0
2022-08-29 12:20:00,38.84,38.85,38.8,38.83,59538.0,35.9491,35.9584,35.9121,35.9398,59538.0
2022-08-29 12:30:00,38.82,38.85,38.76,38.82,41873.0,35.9306,35.9584,35.8751,35.9306,41873.0
2022-08-29 12:40:00,38.81,38.91,38.8,38.9,54688.0,35.9213,36.0139,35.9121,36.0046,54688.0
2022-08-29 12:50:00,38.9,38.95,38.85,38.88,74029.0,36.0046,36.0509,35.9584,35.9861,74029.0
2022-08-29 13:00:00,38.88,38.92,38.87,38.87,64169.0,35.9861,36.0231,35.9769,35.9769,64169.0
2022-08-29 13:10:00,38.87,38.9,38.82,38.84,65975.0,35.9769,36.0046,35.9306,35.9491,65975.0
2022-08-29 13:20:00,38.84,38.86,38.81,38.85,35533.0,35.9491,35.9676,35.9213,35.9584,35533.0
2022-08-29 13:30:00,38.85,38.91,38.83,38.87,48811.0,35.9584,36.0139,35.9398,35.9769,48811.0
2022-08-29 13:40:00,38.87,38.97,38.86,38.9,77710.0,35.9769,36.0694,35.9676,36.0046,77710.0
2022-08-29 13:50:00,38.9,38.94,38.89,38.92,75345.0,36.0046,36.0417,35.9954,36.0231,75345.0
2022-08-29 14:00:00,38.92,38.94,38.88,38.91,53408.0,36.0231,36.0417,35.9861,36.0139,53408.0
2022-08-29 14:10:00,38.91,38.92,38.85,38.87,75796.0,36.0139,36.0231,35.9584,35.9769,75796.0
2022-08-29 14:20:00,38.88,38.92,38.86,38.91,62986.0,35.9861,36.0231,35.9676,36.0139,62986.0
2022-08-29 14:30:00,38.91,38.96,38.9,38.95,65692.0,36.0139,36.0602,36.0046,36.0509,65692.0
2022-08-29 14:40:00,38.95,39.0,38.94,38.98,61126.0,36.0509,36.0972,36.0417,36.0787,61126.0
2022-08-29 14:50:00,38.98,38.98,38.85,38.93,49226.0,36.0787,36.0787,35.9584,36.0324,49226.0
2022-08-29 15:00:00,38.93,39.02,38.92,38.98,46912.0,36.0324,36.1157,36.0231,36.0787,46912.0
2022-08-29 15:10:00,38.98,39.01,38.93,38.94,67703.0,36.0787,36.1064,36.0324,36.0417,67703.0
2022-08-29 15:20:00,38.93,38.93,38.85,38.86,60225.0,36.0324,36.0324,35.9584,35.9676,60225.0
2022-08-29 15:30:00,38.85,38.9,38.82,38.88,90320.0,35.9584,36.0046,35.9306,35.9861,90320.0
2022-08-29 15:40:00,38.88,38.9,38.84,38.86,164542.0,35.9861,36.0046,35.9491,35.9676,164542.0
2022-08-29 15:50:00,38.85,38.86,38.77,38.8,538158.0,35.9584,35.9676,35.8843,35.9121,538158.0
2022-08-30 09:30:00,38.63,38.7,38.48,38.63,167954.0,35.7547,35.8195,35.6159,35.7547,167954.0
2022-08-30 09:40:00,38.63,38.68,38.55,38.66,57735.0,35.7547,35.801,35.6807,35.7825,57735.0
2022-08-30 09:50:00,38.66,38.7,38.62,38.63,85466.0,35.7825,35.8195,35.7455,35.7547,85466.0
2022-08-30 10:00:00,38.63,38.74,38.6,38.64,149689.0,35.7547,35.8565,35.727,35.764,149689.0
2022-08-30 10:10:00,38.64,38.72,38.62,38.72,97559.0,35.764,35.838,35.7455,35.838,97559.0
2022-08-30 10:20:00,38.72,38.74,38.67,38.72,57159.0,35.838,35.8565,35.7918,35.838,57159.0
2022-08-30 10:30:00,38.71,38.74,38.53,38.55,78131.0,35.8288,35.8565,35.6622,35.6807,78131.0
2022-08-30 10:40:00,38.54,38.59,38.45,38.46,69412.0,35.6714,35.7177,35.5881,35.5974,69412.0
2022-08-30 10:50:00,38.46,38.5,38.42,38.5,71173.0,35.5974,35.6344,35.5604,35.6344,71173.0
2022-08-30 11:00:00,38.5,38.57,38.46,38.52,96420.0,35.6344,35.6992,35.5974,35.6529,96420.0
2022-08-30 11:10:00,38.52,38.55,38.47,38.55,65227.0,35.6529,35.6807,35.6066,35.6807,65227.0
2022-08-30 11:20:00,38.55,38.67,38.52,38.58,98924.0,35.6807,35.7918,35.6529,35.7085,98924.0
2022-08-30 11:30:00,38.57,38.65,38.56,38.58,37761.0,35.6992,35.7732,35.6899,35.7085,37761.0
2022-08-30 11:40:00,38.57,38.58,38.51,38.52,32489.0,35.6992,35.7085,35.6437,35.6529,32489.0
2022-08-30 11:50:00,38.51,38.54,38.5,38.53,58205.0,35.6437,35.6714,35.6344,35.6622,58205.0
2022-08-30 12:00:00,38.53,38.57,38.51,38.55,37936.0,35.6622,35.6992,35.6437,35.6807,37936.0
2022-08-30 12:10:00,38.55,38.62,38.53,38.57,47827.0,35.6807,35.7455,35.6622,35.6992,47827.0
2022-08-30 12:20:00,38.57,38.57,38.52,38.57,24138.0,35.6992,35.6992,35.6529,35.6992,24138.0
2022-08-30 12:30:00,38.58,38.59,38.53,38.59,32918.0,35.7085,35.7177,35.6622,35.7177,32918.0
2022-08-30 12:40:00,38.59,38.6,38.55,38.56,34951.0,35.7177,35.727,35.6807,35.6899,34951.0
2022-08-30 12:50:00,38.57,38.6,38.55,38.55,20245.0,35.6992,35.727,35.6807,35.6807,20245.0
2022-08-30 13:00:00,38.55,38.65,38.55,38.59,32740.0,35.6807,35.7732,35.6807,35.7177,32740.0
2022-08-30 13:10:00,38.6,38.6,38.49,38.5,34928.0,35.727,35.727,35.6252,35.6344,34928.0
2022-08-30 13:20:00,38.51,38.55,38.5,38.55,22733.0,35.6437,35.6807,35.6344,35.6807,22733.0
2022-08-30 13:30:00,38.56,38.58,38.49,38.51,24034.0,35.6899,35.7085,35.6252,35.6437,24034.0
2022-08-30 13:40:00,38.51,38.52,38.39,38.48,42928.0,35.6437,35.6529,35.5326,35.6159,42928.0
2022-08-30 13:50:00,38.48,38.52,38.45,38.5,52933.0,35.6159,35.6529,35.5881,35.6344,52933.0
2022-08-30 14:00:00,38.5,38.52,38.45,38.45,26795.0,35.6344,35.6529,35.5881,35.5881,26795.0
2022-08-30 14:10:00,38.45,38.51,38.44,38.48,100658.0,35.5881,35.6437,35.5789,35.6159,100658.0
2022-08-30 14:20:00,38.48,38.48,38.4,38.41,47354.0,35.6159,35.6159,35.5419,35.5511,47354.0
2022-08-30 14:30:00,38.41,38.47,38.4,38.44,46677.0,35.5511,35.6066,35.5419,35.5789,46677.0
2022-08-30 14:40:00,38.45,38.45,38.39,38.41,50548.0,35.5881,35.5881,35.5326,35.5511,50548.0
2022-08-30 14:50:00,38.41,38.41,38.36,38.39,45241.0,35.5511,35.5511,35.5048,35.5326,45241.0
2022-08-30 15:00:00,38.4,38.47,38.4,38.45,61101.0,35.5419,35.6066,35.5419,35.5881,61101.0
2022-08-30 15:10:00,38.46,38.51,38.44,38.45,45518.0,35.5974,35.6437,35.5789,35.5881,45518.0
2022-08-30 15:20:00,38.45,38.46,38.38,38.41,77504.0,35.5881,35.5974,35.5233,35.5511,77504.0
2022-08-30 15:30:00,38.41,38.41,38.36,38.39,93495.0,35.5511,35.5511,35.5048,35.5326,93495.0
2022-08-30 15:40:00,38.39,38.43,38.3,38.32,185921.0,35.5326,35.5696,35.4493,35.4678,185921.0
2022-08-30 15:50:00,38.32,38.44,38.29,38.43,511219.0,35.4678,35.5789,35.44,35.5696,511219.0
2022-08-31 09:30:00,38.59,38.63,38.38,38.44,145444.0,35.7177,35.7547,35.5233,35.5789,145444.0
2022-08-31 09:40:00,38.44,38.55,38.35,38.35,99644.0,35.5789,35.6807,35.4956,35.4956,99644.0
2022-08-31 09:50:00,38.36,38.39,38.32,38.36,85189.0,35.5048,35.5326,35.4678,35.5048,85189.0
2022-08-31 10:00:00,38.36,38.47,38.3,38.42,73465.0,35.5048,35.6066,35.4493,35.5604,73465.0
2022-08-31 10:10:00,38.43,38.48,38.35,38.41,122456.0,35.5696,35.6159,35.4956,35.5511,122456.0
2022-08-31 10:20:00,38.41,38.44,38.36,38.38,74858.0,35.5511,35.5789,35.5048,35.5233,74858.0
2022-08-31 10:30:00,38.39,38.51,38.37,38.38,69695.0,35.5326,35.6437,35.5141,35.5233,69695.0
2022-08-31 10:40:00,38.39,38.46,38.37,38.46,83305.0,35.5326,35.5974,35.5141,35.5974,83305.0
2022-08-31 10:50:00,38.45,38.46,38.33,38.37,53306.0,35.5881,35.5974,35.4771,35.5141,53306.0
2022-08-31 11:00:00,38.37,38.39,38.29,38.34,77525.0,35.5141,35.5326,35.44,35.4863,77525.0
2022-08-31 11:10:00,38.34,38.36,38.29,38.34,48346.0,35.4863,35.5048,35.44,35.4863,48346.0
2022-08-31 11:20:00,38.34,38.37,38.3,38.34,52062.0,35.4863,35.5141,35.4493,35.4863,52062.0
2022-08-31 11:30:00,38.33,38.44,38.29,38.42,52570.0,35.4771,35.5789,35.44,35.5604,52570.0
2022-08-31 11:40:00,38.41,38.43,38.35,38.37,51898.0,35.5511,35.5696,35.4956,35.5141,51898.0
2022-08-31 11:50:00,38.37,38.39,38.35,38.36,44840.0,35.5141,35.5326,35.4956,35.5048,44840.0
2022-08-31 12:00:00,38.37,38.39,38.32,38.32,63003.0,35.5141,35.5326,35.4678,35.4678,63003.0
2022-08-31 12:10:00,38.33,38.33,38.26,38.27,49925.0,35.4771,35.4771,35.4123,35.4215,49925.0
2022-08-31 12:20:00,38.27,38.28,38.2,38.25,45970.0,35.4215,35.4308,35.3567,35.403,45970.0
2022-08-31 12:30:00,38.25,38.29,38.21,38.23,44162.0,35.403,35.44,35.366,35.3845,44162.0
2022-08-31 12:40:00,38.22,38.23,38.18,38.23,34530.0,35.3752,35.3845,35.3382,35.3845,34530.0
2022-08-31 12:50:00,38.22,38.24,38.17,38.23,36634.0,35.3752,35.3938,35.329,35.3845,36634.0
2022-08-31 13:00:00,38.23,38.29,38.23,38.27,48444.0,35.3845,35.44,35.3845,35.4215,48444.0
2022-08-31 13:10:00,38.26,38.32,38.23,38.24,50636.0,35.4123,35.4678,35.3845,35.3938,50636.0
2022-08-31 13:20:00,38.25,38.25,38.2,38.2,36136.0,35.403,35.403,35.3567,35.3567,36136.0
2022-08-31 13:30:00,38.2,38.24,38.19,38.19,41460.0,35.3567,35.3938,35.3475,35.3475,41460.0
2022-08-31 13:40:00,38.2,38.23,38.16,38.18,43610.0,35.3567,35.3845,35.3197,35.3382,43610.0
2022-08-31 13:50:00,38.19,38.25,38.18,38.25,22193.0,35.3475,35.403,35.3382,35.403,22193.0
2022-08-31 14:00:00,38.25,38.26,38.2,38.26,70248.0,35.403,35.4123,35.3567,35.4123,70248.0
2022-08-31 14:10:00,38.25,38.26,38.2,38.22,39413.0,35.403,35.4123,35.3567,35.3752,39413.0
2022-08-31 14:20:00,38.22,38.23,38.18,38.2,51026.0,35.3752,35.3845,35.3382,35.3567,51026.0
2022-08-31 14:30:00,38.2,38.2,38.11,38.12,49309.0,35.3567,35.3567,35.2734,35.2827,49309.0
2022-08-31 14:40:00,38.12,38.13,38.04,38.09,61181.0,35.2827,35.2919,35.2086,35.2549,61181.0
2022-08-31 14:50:00,38.09,38.13,38.07,38.11,58798.0,35.2549,35.2919,35.2364,35.2734,58798.0
2022-08-31 15:00:00,38.11,38.17,38.09,38.15,59332.0,35.2734,35.329,35.2549,35.3105,59332.0
2022-08-31 15:10:00,38.14,38.23,38.14,38.2,69110.0,35.3012,35.3845,35.3012,35.3567,69110.0
2022-08-31 15:20:00,38.2,38.2,38.12,38.14,84958.0,35.3567,35.3567,35.2827,35.3012,84958.0
2022-08-31 15:30:00,38.14,38.16,38.08,38.16,120791.0,35.3012,35.3197,35.2457,35.3197,120791.0
2022-08-31 15:40:00,38.16,38.23,38.12,38.19,229487.0,35.3197,35.3845,35.2827,35.3475,229487.0
2022-08-31 15:50:00,38.19,38.26,38.1,38.12,719586.0,35.3475,35.4123,35.2642,35.2827,719586.0
2022-09-01 09:30:00,38.08,38.13,37.8,37.84,145102.0,35.2457,35.2919,34.9865,35.0235,145102.0
2022-09-01 09:40:00,37.84,37.91,37.79,37.83,76318.0,35.0235,35.0883,34.9773,35.0143,76318.0
2022-09-01 09:50:00,37.83,38.05,37.81,38.02,83712.0,35.0143,35.2179,34.9958,35.1901,83712.0
2022-09-01 10:00:00,38.02,38.04,37.89,38.02,53959.0,35.1901,35.2086,35.0698,35.1901,53959.0
2022-09-01 10:10:00,38.02,38.02,37.87,37.91,54363.0,35.1901,35.1901,35.0513,35.0883,54363.0
2022-09-01 10:20:00,37.91,38.04,37.89,38.04,73889.0,35.0883,35.2086,35.0698,35.2086,73889.0
2022-09-01 10:30:00,38.04,38.07,37.94,37.94,91119.0,35.2086,35.2364,35.1161,35.1161,91119.0
2022-09-01 10:40:00,37.95,38.0,37.91,37.96,48640.0,35.1253,35.1716,35.0883,35.1346,48640.0
2022-09-01 10:50:00,37.96,38.1,37.96,38.09,71466.0,35.1346,35.2642,35.1346,35.2549,71466.0
2022-09-01 11:00:00,38.08,38.17,38.06,38.15,125674.0,35.2457,35.329,35.2272,35.3105,125674.0
2022-09-01 11:10:00,38.16,38.22,38.12,38.21,56674.0,35.3197,35.3752,35.2827,35.366,56674.0
2022-09-01 11:20:00,38.22,38.23,38.18,38.2,40707.0,35.3752,35.3845,35.3382,35.3567,40707.0
2022-09-01 11:30:00,38.2,38.27,38.19,38.22,42771.0,35.3567,35.4215,35.3475,35.3752,42771.0
2022-09-01 11:40:00,38.22,38.22,38.16,38.22,34701.0,35.3752,35.3752,35.3197,35.3752,34701.0
2022-09-01 11:50:00,38.22,38.23,38.1,38.12,91896.0,35.3752,35.3845,35.2642,35.2827,91896.0
2022-09-01 12:00:00,38.12,38.18,38.11,38.16,38248.0,35.2827,35.3382,35.2734,35.3197,38248.0
2022-09-01 12:10:00,38.16,38.23,38.12,38.2,36510.0,35.3197,35.3845,35.2827,35.3567,36510.0
2022-09-01 12:20:00,38.2,38.21,38.14,38.14,35590.0,35.3567,35.366,35.3012,35.3012,35590.0
2022-09-01 12:30:00,38.13,38.13,38.08,38.09,40423.0,35.2919,35.2919,35.2457,35.2549,40423.0
2022-09-01 12:40:00,38.09,38.11,38.04,38.06,34950.0,35.2549,35.2734,35.2086,35.2272,34950.0
2022-09-01 12:50:00,38.07,38.08,37.96,38.01,34681.0,35.2364,35.2457,35.1346,35.1809,34681.0
2022-09-01 13:00:00,38.01,38.08,37.99,38.07,55591.0,35.1809,35.2457,35.1624,35.2364,55591.0
2022-09-01 13:10:00,38.07,38.14,38.07,38.09,31937.0,35.2364,35.3012,35.2364,35.2549,31937.0
2022-09-01 13:20:00,38.09,38.2,38.09,38.19,46069.0,35.2549,35.3567,35.2549,35.3475,46069.0
2022-09-01 13:30:00,38.18,38.18,38.1,38.11,33692.0,35.3382,35.3382,35.2642,35.2734,33692.0
2022-09-01 13:40:00,38.12,38.16,38.09,38.12,43697.0,35.2827,35.3197,35.2549,35.2827,43697.0
2022-09-01 13:50:00,38.13,38.16,38.12,38.14,33797.0,35.2919,35.3197,35.2827,35.3012,33797.0
2022-09-01 14:00:00,38.14,38.22,38.13,38.16,64071.0,35.3012,35.3752,35.2919,35.3197,64071.0
2022-09-01 14:10:00,38.16,38.24,38.16,38.23,45769.0,35.3197,35.3938,35.3197,35.3845,45769.0
2022-09-01 14:20:00,38.23,38.32,38.22,38.29,66929.0,35.3845,35.4678,35.3752,35.44,66929.0
2022-09-01 14:30:00,38.29,38.35,38.25,38.27,86115.0,35.44,35.4956,35.403,35.4215,86115.0
2022-09-01 14:40:00,38.27,38.32,38.27,38.27,41573.0,35.4215,35.4678,35.4215,35.4215,41573.0
2022-09-01 14:50:00,38.28,38.35,38.28,38.33,52765.0,35.4308,35.4956,35.4308,35.4771,52765.0
2022-09-01 15:00:00,38.32,38.37,38.3,38.36,53798.0,35.4678,35.5141,35.4493,35.5048,53798.0
2022-09-01 15:10:00,38.37,38.37,38.29,38.3,48661.0,35.5141,35.5141,35.44,35.4493,48661.0
2022-09-01 15:20:00,38.3,38.34,38.27,38.31,53549.0,35.4493,35.4863,35.4215,35.4585,53549.0
2022-09-01 15:30:00,38.3,38.31,38.25,38.3,66062.0,35.4493,35.4585,35.403,35.4493,66062.0
2022-09-01 15:40:00,38.3,38.35,38.26,38.27,101870.0,35.4493,35.4956,35.4123,35.4215,101870.0
2022-09-01 15:50:00,38.27,38.37,38.26,38.33,589596.0,35.4215,35.5141,35.4123,35.4771,589596.0
2022-09-02 09:30:00,38.55,38.61,38.43,38.48,192071.0,35.6807,35.7362,35.5696,35.6159,192071.0
2022-09-02 09:40:00,38.48,38.61,38.46,38.59,81876.0,35.6159,35.7362,35.5974,35.7177,81876.0
2022-09-02 09:50:00,38.59,38.67,38.59,38.61,49580.0,35.7177,35.7918,35.7177,35.7362,49580.0
2022-09-02 10:00:00,38.62,38.7,38.6,38.69,43742.0,35.7455,35.8195,35.727,35.8103,43742.0
2022-09-02 10:10:00,38.68,38.77,38.67,38.69,47488.0,35.801,35.8843,35.7918,35.8103,47488.0
2022-09-02 10:20:00,38.69,38.76,38.68,38.75,92383.0,35.8103,35.8751,35.801,35.8658,92383.0
2022-09-02 10:30:00,38.75,38.79,38.73,38.77,92462.0,35.8658,35.9028,35.8473,35.8843,92462.0
2022-09-02 10:40:00,38.77,38.81,38.74,38.74,51457.0,35.8843,35.9213,35.8565,35.8565,51457.0
2022-09-02 10:50:00,38.75,38.78,38.65,38.68,118078.0,35.8658,35.8936,35.7732,35.801,118078.0
2022-09-02 11:00:00,38.68,38.71,38.62,38.69,72461.0,35.801,35.8288,35.7455,35.8103,72461.0
2022-09-02 11:10:00,38.69,38.71,38.6,38.63,76229.0,35.8103,35.8288,35.727,35.7547,76229.0
2022-09-02 11:20:00,38.63,38.69,38.63,38.69,28939.0,35.7547,35.8103,35.7547,35.8103,28939.0
2022-09-02 11:30:00,38.69,38.7,38.64,38.65,30707.0,35.8103,35.8195,35.764,35.7732,30707.0
2022-09-02 11:40:00,38.66,38.72,38.61,38.7,67975.0,35.7825,35.838,35.7362,35.8195,67975.0
2022-09-02 11:50:00,38.69,38.7,38.66,38.68,38983.0,35.8103,35.8195,35.7825,35.801,38983.0
2022-09-02 12:00:00,38.68,38.7,38.61,38.62,22117.0,35.801,35.8195,35.7362,35.7455,22117.0
2022-09-02 12:10:00,38.61,38.62,38.51,38.52,37071.0,35.7362,35.7455,35.6437,35.6529,37071.0
2022-09-02 12:20:00,38.53,38.53,38.41,38.43,61156.0,35.6622,35.6622,35.5511,35.5696,61156.0
2022-09-02 12:30:00,38.43,38.46,38.29,38.33,71315.0,35.5696,35.5974,35.44,35.4771,71315.0
2022-09-02 12:40:00,38.32,38.34,38.24,38.27,59386.0,35.4678,35.4863,35.3938,35.4215,59386.0
2022-09-02 12:50:00,38.27,38.29,38.21,38.26,55182.0,35.4215,35.44,35.366,35.4123,55182.0
2022-09-02 13:00:00,38.26,38.27,38.12,38.16,86198.0,35.4123,35.4215,35.2827,35.3197,86198.0
2022-09-02 13:10:00,38.15,38.17,38.1,38.13,150945.0,35.3105,35.329,35.2642,35.2919,150945.0
2022-09-02 13:20:00,38.13,38.14,37.92,37.95,197866.0,35.2919,35.3012,35.0976,35.1253,197866.0
2022-09-02 13:30:00,37.95,38.01,37.92,37.99,69704.0,35.1253,35.1809,35.0976,35.1624,69704.0
2022-09-02 13:40:00,37.99,38.04,37.93,37.96,61355.0,35.1624,35.2086,35.1068,35.1346,61355.0
2022-09-02 13:50:00,37.95,37.96,37.84,37.84,76422.0,35.1253,35.1346,35.0235,35.0235,76422.0
2022-09-02 14:00:00,37.84,37.91,37.83,37.87,66641.0,35.0235,35.0883,35.0143,35.0513,66641.0
2022-09-02 14:10:00,37.87,37.92,37.84,37.88,54429.0,35.0513,35.0976,35.0235,35.0606,54429.0
2022-09-02 14:20:00,37.88,37.98,37.88,37.96,33060.0,35.0606,35.1531,35.0606,35.1346,33060.0
2022-09-02 14:30:00,37.96,37.97,37.91,37.96,37794.0,35.1346,35.1439,35.0883,35.1346,37794.0
2022-09-02 14:40:00,37.95,37.97,37.89,37.91,51568.0,35.1253,35.1439,35.0698,35.0883,51568.0
2022-09-02 14:50:00,37.92,37.92,37.85,37.85,56742.0,35.0976,35.0976,35.0328,35.0328,56742.0
2022-09-02 15:00:00,37.85,37.94,37.84,37.9,58967.0,35.0328,35.1161,35.0235,35.0791,58967.0
2022-09-02 15:10:00,37.9,37.92,37.87,37.88,62956.0,35.0791,35.0976,35.0513,35.0606,62956.0
2022-09-02 15:20:00,37.88,37.91,37.74,37.8,127871.0,35.0606,35.0883,34.931,34.9865,127871.0
2022-09-02 15:30:00,37.79,37.8,37.66,37.69,133211.0,34.9773,34.9865,34.8569,34.8847,133211.0
2022-09-02 15:40:00,37.68,37.77,37.65,37.76,194411.0,34.8754,34.9587,34.8477,34.9495,194411.0
2022-09-02 15:50:00,37.75,37.83,37.72,37.83,574593.0,34.9402,35.0143,34.9125,35.0143,574593.0
2022-09-06 09:30:00,37.87,38.18,37.81,37.84,245204.0,35.0513,35.3382,34.9958,35.0235,245204.0
2022-09-06 09:40:00,37.84,37.95,37.81,37.81,199848.0,35.0235,35.1253,34.9958,34.9958,199848.0
2022-09-06 09:50:00,37.8,37.85,37.72,37.83,171433.0,34.9865,35.0328,34.9125,35.0143,171433.0
2022-09-06 10:00:00,37.82,37.82,37.65,37.68,239905.0,35.005,35.005,34.8477,34.8754,239905.0
2022-09-06 10:10:00,37.69,37.77,37.6,37.75,112847.0,34.8847,34.9587,34.8014,34.9402,112847.0
2022-09-06 10:20:00,37.75,37.95,37.73,37.94,84538.0,34.9402,35.1253,34.9217,35.1161,84538.0
2022-09-06 10:30:00,37.94,37.95,37.84,37.95,113092.0,35.1161,35.1253,35.0235,35.1253,113092.0
2022-09-06 10:40:00,37.95,38.09,37.95,38.04,71602.0,35.1253,35.2549,35.1253,35.2086,71602.0
2022-09-06 10:50:00,38.04,38.11,38.02,38.05,80295.0,35.2086,35.2734,35.1901,35.2179,80295.0
2022-09-06 11:00:00,38.05,38.15,38.0,38.12,78105.0,35.2179,35.3105,35.1716,35.2827,78105.0
2022-09-06 11:10:00,38.12,38.13,37.99,38.02,81065.0,35.2827,35.2919,35.1624,35.1901,81065.0
2022-09-06 11:20:00,38.02,38.02,37.86,37.9,110010.0,35.1901,35.1901,35.042,35.0791,110010.0
2022-09-06 11:30:00,37.9,37.98,37.85,37.91,75122.0,35.0791,35.1531,35.0328,35.0883,75122.0
2022-09-06 11:40:00,37.91,37.97,37.81,37.82,88876.0,35.0883,35.1439,34.9958,35.005,88876.0
2022-09-06 11:50:00,37.82,37.89,37.8,37.83,87988.0,35.005,35.0698,34.9865,35.0143,87988.0
2022-09-06 12:00:00,37.82,37.86,37.73,37.74,79088.0,35.005,35.042,34.9217,34.931,79088.0
2022-09-06 12:10:00,37.74,37.77,37.64,37.66,65268.0,34.931,34.9587,34.8384,34.8569,65268.0
2022-09-06 12:20:00,37.66,37.67,37.56,37.63,68138.0,34.8569,34.8662,34.7644,34.8292,68138.0
2022-09-06 12:30:00,37.62,37.64,37.57,37.57,54256.0,34.8199,34.8384,34.7736,34.7736,54256.0
2022-09-06 12:40:00,37.58,37.69,37.56,37.68,39906.0,34.7829,34.8847,34.7644,34.8754,39906.0
2022-09-06 12:50:00,37.68,37.76,37.66,37.7,52038.0,34.8754,34.9495,34.8569,34.894,52038.0
2022-09-06 13:00:00,37.7,37.72,37.57,37.57,69081.0,34.894,34.9125,34.7736,34.7736,69081.0
2022-09-06 13:10:00,37.58,37.6,37.51,37.56,47268.0,34.7829,34.8014,34.7181,34.7644,47268.0
2022-09-06 13:20:00,37.55,37.58,37.54,37.55,36239.0,34.7551,34.7829,34.7459,34.7551,36239.0
2022-09-06 13:30:00,37.55,37.68,37.54,37.68,47606.0,34.7551,34.8754,34.7459,34.8754,47606.0
2022-09-06 13:40:00,37.67,37.67,37.57,37.57,63337.0,34.8662,34.8662,34.7736,34.7736,63337.0
2022-09-06 13:50:00,37.58,37.72,37.56,37.7,80542.0,34.7829,34.9125,34.7644,34.894,80542.0
2022-09-06 14:00:00,37.69,37.76,37.68,37.72,64062.0,34.8847,34.9495,34.8754,34.9125,64062.0
2022-09-06 14:10:00,37.72,37.8,37.71,37.77,69807.0,34.9125,34.9865,34.9032,34.9587,69807.0
2022-09-06 14:20:00,37.77,37.78,37.67,37.68,47765.0,34.9587,34.968,34.8662,34.8754,47765.0
2022-09-06 14:30:00,37.68,37.7,37.61,37.64,79314.0,34.8754,34.894,34.8107,34.8384,79314.0
2022-09-06 14:40:00,37.63,37.65,37.57,37.61,91981.0,34.8292,34.8477,34.7736,34.8107,91981.0
2022-09-06 14:50:00,37.61,37.61,37.53,37.55,84641.0,34.8107,34.8107,34.7366,34.7551,84641.0
2022-09-06 15:00:00,37.55,37.62,37.53,37.61,91495.0,34.7551,34.8199,34.7366,34.8107,91495.0
2022-09-06 15:10:00,37.61,37.65,37.59,37.61,104840.0,34.8107,34.8477,34.7921,34.8107,104840.0
2022-09-06 15:20:00,37.6,37.64,37.56,37.61,128089.0,34.8014,34.8384,34.7644,34.8107,128089.0
2022-09-06 15:30:00,37.61,37.62,37.52,37.57,172877.0,34.8107,34.8199,34.7274,34.7736,172877.0
2022-09-06 15:40:00,37.57,37.66,37.56,37.62,247590.0,34.7736,34.8569,34.7644,34.8199,247590.0
2022-09-06 15:50:00,37.61,37.62,37.51,37.58,914265.0,34.8107,34.8199,34.7181,34.7829,914265.0
2022-09-07 09:30:00,37.72,37.83,37.69,37.81,142834.0,34.9125,35.0143,34.8847,34.9958,142834.0
2022-09-07 09:40:00,37.81,37.93,37.78,37.86,148449.0,34.9958,35.1068,34.968,35.042,148449.0
2022-09-07 09:50:00,37.85,37.88,37.8,37.83,91451.0,35.0328,35.0606,34.9865,35.0143,91451.0
2022-09-07 10:00:00,37.84,37.97,37.8,37.94,99616.0,35.0235,35.1439,34.9865,35.1161,99616.0
2022-09-07 10:10:00,37.94,37.97,37.86,37.95,55269.0,35.1161,35.1439,35.042,35.1253,55269.0
2022-09-07 10:20:00,37.96,38.01,37.92,37.97,76450.0,35.1346,35.1809,35.0976,35.1439,76450.0
2022-09-07 10:30:00,37.97,38.03,37.94,37.95,66117.0,35.1439,35.1994,35.1161,35.1253,66117.0
2022-09-07 10:40:00,37.96,37.97,37.91,37.93,73527.0,35.1346,35.1439,35.0883,35.1068,73527.0
2022-09-07 10:50:00,37.93,38.0,37.92,37.95,51486.0,35.1068,35.1716,35.0976,35.1253,51486.0
2022-09-07 11:00:00,37.95,38.01,37.93,37.99,42859.0,35.1253,35.1809,35.1068,35.1624,42859.0
2022-09-07 11:10:00,38.0,38.07,37.99,38.04,70470.0,35.1716,35.2364,35.1624,35.2086,70470.0
2022-09-07 11:20:00,38.04,38.08,38.02,38.02,49134.0,35.2086,35.2457,35.1901,35.1901,49134.0
2022-09-07 11:30:00,38.02,38.11,38.02,38.09,76711.0,35.1901,35.2734,35.1901,35.2549,76711.0
2022-09-07 11:40:00,38.08,38.11,38.05,38.1,38206.0,35.2457,35.2734,35.2179,35.2642,38206.0
2022-09-07 11:50:00,38.09,38.11,38.06,38.07,42298.0,35.2549,35.2734,35.2272,35.2364,42298.0
2022-09-07 12:00:00,38.07,38.07,37.98,38.04,56226.0,35.2364,35.2364,35.1531,35.2086,56226.0
2022-09-07 12:10:00,38.03,38.04,37.99,38.01,35654.0,35.1994,35.2086,35.1624,35.1809,35654.0
2022-09-07 12:20:00,38.02,38.08,37.99,38.08,46602.0,35.1901,35.2457,35.1624,35.2457,46602.0
2022-09-07 12:30:00,38.07,38.13,38.05,38.13,48530.0,35.2364,35.2919,35.2179,35.2919,48530.0
2022-09-07 12:40:00,38.14,38.18,38.13,38.14,53881.0,35.3012,35.3382,35.2919,35.3012,53881.0
2022-09-07 12:50:00,38.14,38.19,38.13,38.19,34738.0,35.3012,35.3475,35.2919,35.3475,34738.0
2022-09-07 13:00:00,38.18,38.24,38.17,38.2,52664.0,35.3382,35.3938,35.329,35.3567,52664.0
2022-09-07 13:10:00,38.2,38.2,38.13,38.16,48871.0,35.3567,35.3567,35.2919,35.3197,48871.0
2022-09-07 13:20:00,38.16,38.22,38.15,38.2,43136.0,35.3197,35.3752,35.3105,35.3567,43136.0
2022-09-07 13:30:00,38.21,38.24,38.18,38.22,47059.0,35.366,35.3938,35.3382,35.3752,47059.0
2022-09-07 13:40:00,38.22,38.33,38.21,38.33,72660.0,35.3752,35.4771,35.366,35.4771,72660.0
2022-09-07 13:50:00,38.32,38.35,38.29,38.32,58762.0,35.4678,35.4956,35.44,35.4678,58762.0
2022-09-07 14:00:00,38.32,38.39,38.29,38.34,69973.0,35.4678,35.5326,35.44,35.4863,69973.0
2022-09-07 14:10:00,38.34,38.36,38.28,38.29,41782.0,35.4863,35.5048,35.4308,35.44,41782.0
2022-09-07 14:20:00,38.29,38.34,38.26,38.34,38341.0,35.44,35.4863,35.4123,35.4863,38341.0
2022-09-07 14:30:00,38.34,38.38,38.32,38.37,51791.0,35.4863,35.5233,35.4678,35.5141,51791.0
2022-09-07 14:40:00,38.37,38.4,38.35,38.37,53267.0,35.5141,35.5419,35.4956,35.5141,53267.0
2022-09-07 14:50:00,38.36,38.37,38.32,38.34,45072.0,35.5048,35.5141,35.4678,35.4863,45072.0
2022-09-07 15:00:00,38.34,38.34,38.29,38.32,52644.0,35.4863,35.4863,35.44,35.4678,52644.0
2022-09-07 15:10:00,38.32,38.36,38.29,38.32,77929.0,35.4678,35.5048,35.44,35.4678,77929.0
2022-09-07 15:20:00,38.31,38.34,38.31,38.33,75914.0,35.4585,35.4863,35.4585,35.4771,75914.0
2022-09-07 15:30:00,38.32,38.35,38.27,38.31,161851.0,35.4678,35.4956,35.4215,35.4585,161851.0
2022-09-07 15:40:00,38.3,38.38,38.29,38.36,135290.0,35.4493,35.5233,35.44,35.5048,135290.0
2022-09-07 15:50:00,38.36,38.42,38.33,38.34,557513.0,35.5048,35.5604,35.4771,35.4863,557513.0
2022-09-08 09:30:00,38.37,38.4,38.17,38.38,136761.0,35.5141,35.5419,35.329,35.5233,136761.0
2022-09-08 09:40:00,38.39,38.46,38.29,38.33,161690.0,35.5326,35.5974,35.44,35.4771,161690.0
2022-09-08 09:50:00,38.33,38.33,38.18,38.22,86866.0,35.4771,35.4771,35.3382,35.3752,86866.0
2022-09-08 10:00:00,38.22,38.23,38.07,38.11,151023.0,35.3752,35.3845,35.2364,35.2734,151023.0
2022-09-08 10:10:00,38.12,38.26,38.1,38.25,185369.0,35.2827,35.4123,35.2642,35.403,185369.0
2022-09-08 10:20:00,38.25,38.27,38.14,38.2,162572.0,35.403,35.4215,35.3012,35.3567,162572.0
2022-09-08 10:30:00,38.2,38.36,38.17,38.34,374771.0,35.3567,35.5048,35.329,35.4863,374771.0
2022-09-08 10:40:00,38.33,38.39,38.31,38.34,58688.0,35.4771,35.5326,35.4585,35.4863,58688.0
2022-09-08 10:50:00,38.34,38.4,38.33,38.39,43991.0,35.4863,35.5419,35.4771,35.5326,43991.0
2022-09-08 11:00:00,38.39,38.49,38.38,38.46,182597.0,35.5326,35.6252,35.5233,35.5974,182597.0
2022-09-08 11:10:00,38.48,38.51,38.46,38.47,84933.0,35.6159,35.6437,35.5974,35.6066,84933.0
2022-09-08 11:20:00,38.47,38.5,38.42,38.42,56983.0,35.6066,35.6344,35.5604,35.5604,56983.0
2022-09-08 11:30:00,38.43,38.46,38.34,38.34,83594.0,35.5696,35.5974,35.4863,35.4863,83594.0
2022-09-08 11:40:00,38.34,38.34,38.28,38.3,62216.0,35.4863,35.4863,35.4308,35.4493,62216.0
2022-09-08 11:50:00,38.3,38.35,38.29,38.3,58510.0,35.4493,35.4956,35.44,35.4493,58510.0
2022-09-08 12:00:00,38.29,38.29,38.08,38.11,334693.0,35.44,35.44,35.2457,35.2734,334693.0
2022-09-08 12:10:00,38.1,38.13,38.02,38.11,161436.0,35.2642,35.2919,35.1901,35.2734,161436.0
2022-09-08 12:20:00,38.12,38.18,38.04,38.16,103391.0,35.2827,35.3382,35.2086,35.3197,103391.0
2022-09-08 12:30:00,38.15,38.24,38.12,38.23,40646.0,35.3105,35.3938,35.2827,35.3845,40646.0
2022-09-08 12:40:00,38.23,38.32,38.21,38.29,36243.0,35.3845,35.4678,35.366,35.44,36243.0
2022-09-08 12:50:00,38.29,38.34,38.28,38.33,40544.0,35.44,35.4863,35.4308,35.4771,40544.0
2022-09-08 13:00:00,38.32,38.34,38.28,38.32,44714.0,35.4678,35.4863,35.4308,35.4678,44714.0
2022-09-08 13:10:00,38.34,38.42,38.34,38.4,85415.0,35.4863,35.5604,35.4863,35.5419,85415.0
2022-09-08 13:20:00,38.4,38.46,38.38,38.41,42681.0,35.5419,35.5974,35.5233,35.5511,42681.0
2022-09-08 13:30:00,38.41,38.47,38.38,38.42,39436.0,35.5511,35.6066,35.5233,35.5604,39436.0
2022-09-08 13:40:00,38.43,38.47,38.41,38.46,38884.0,35.5696,35.6066,35.5511,35.5974,38884.0
2022-09-08 13:50:00,38.47,38.47,38.34,38.41,66524.0,35.6066,35.6066,35.4863,35.5511,66524.0
2022-09-08 14:00:00,38.41,38.48,38.4,38.46,51603.0,35.5511,35.6159,35.5419,35.5974,51603.0
2022-09-08 14:10:00,38.46,38.47,38.4,38.45,57130.0,35.5974,35.6066,35.5419,35.5881,57130.0
2022-09-08 14:20:00,38.45,38.49,38.42,38.44,47881.0,35.5881,35.6252,35.5604,35.5789,47881.0
2022-09-08 14:30:00,38.45,38.5,38.44,38.48,58485.0,35.5881,35.6344,35.5789,35.6159,58485.0
2022-09-08 14:40:00,38.47,38.49,38.34,38.37,82774.0,35.6066,35.6252,35.4863,35.5141,82774.0
2022-09-08 14:50:00,38.37,38.39,38.27,38.29,117875.0,35.5141,35.5326,35.4215,35.44,117875.0
2022-09-08 15:00:00,38.28,38.31,38.24,38.26,70477.0,35.4308,35.4585,35.3938,35.4123,70477.0
2022-09-08 15:10:00,38.26,38.36,38.25,38.35,60992.0,35.4123,35.5048,35.403,35.4956,60992.0
2022-09-08 15:20:00,38.35,38.38,38.32,38.33,71772.0,35.4956,35.5233,35.4678,35.4771,71772.0
2022-09-08 15:30:00,38.33,38.34,38.28,38.33,69544.0,35.4771,35.4863,35.4308,35.4771,69544.0
2022-09-08 15:40:00,38.33,38.4,38.31,38.37,141742.0,35.4771,35.5419,35.4585,35.5141,141742.0
2022-09-08 15:50:00,38.38,38.47,38.38,38.47,460278.0,35.5233,35.6066,35.5233,35.6066,460278.0
2022-09-09 09:30:00,38.54,38.54,38.33,38.42,85019.0,35.6714,35.6714,35.4771,35.5604,85019.0
2022-09-09 09:40:00,38.43,38.51,38.4,38.48,91586.0,35.5696,35.6437,35.5419,35.6159,91586.0
2022-09-09 09:50:00,38.47,38.53,38.4,38.51,60822.0,35.6066,35.6622,35.5419,35.6437,60822.0
2022-09-09 10:00:00,38.52,38.6,38.49,38.57,70755.0,35.6529,35.727,35.6252,35.6992,70755.0
2022-09-09 10:10:00,38.58,38.66,38.53,38.57,58858.0,35.7085,35.7825,35.6622,35.6992,58858.0
2022-09-09 10:20:00,38.58,38.65,38.54,38.63,72599.0,35.7085,35.7732,35.6714,35.7547,72599.0
2022-09-09 10:30:00,38.63,38.71,38.63,38.66,63286.0,35.7547,35.8288,35.7547,35.7825,63286.0
2022-09-09 10:40:00,38.67,38.73,38.63,38.68,61418.0,35.7918,35.8473,35.7547,35.801,61418.0
2022-09-09 10:50:00,38.68,38.69,38.63,38.68,44992.0,35.801,35.8103,35.7547,35.801,44992.0
2022-09-09 11:00:00,38.68,38.72,38.61,38.64,70125.0,35.801,35.838,35.7362,35.764,70125.0
2022-09-09 11:10:00,38.65,38.69,38.62,38.64,55335.0,35.7732,35.8103,35.7455,35.764,55335.0
2022-09-09 11:20:00,38.63,38.68,38.62,38.66,52488.0,35.7547,35.801,35.7455,35.7825,52488.0
2022-09-09 11:30:00,38.66,38.72,38.63,38.72,69505.0,35.7825,35.838,35.7547,35.838,69505.0
2022-09-09 11:40:00,38.72,38.75,38.67,38.69,63631.0,35.838,35.8658,35.7918,35.8103,63631.0
2022-09-09 11:50:00,38.7,38.7,38.64,38.65,58098.0,35.8195,35.8195,35.764,35.7732,58098.0
2022-09-09 12:00:00,38.65,38.65,38.54,38.59,60005.0,35.7732,35.7732,35.6714,35.7177,60005.0
2022-09-09 12:10:00,38.59,38.64,38.58,38.64,49129.0,35.7177,35.764,35.7085,35.764,49129.0
2022-09-09 12:20:00,38.63,38.63,38.56,38.58,56393.0,35.7547,35.7547,35.6899,35.7085,56393.0
2022-09-09 12:30:00,38.58,38.62,38.56,38.57,51513.0,35.7085,35.7455,35.6899,35.6992,51513.0
2022-09-09 12:40:00,38.58,38.63,38.57,38.61,38875.0,35.7085,35.7547,35.6992,35.7362,38875.0
2022-09-09 12:50:00,38.62,38.64,38.6,38.63,36575.0,35.7455,35.764,35.727,35.7547,36575.0
2022-09-09 13:00:00,38.64,38.67,38.59,38.66,34613.0,35.764,35.7918,35.7177,35.7825,34613.0
2022-09-09 13:10:00,38.66,38.73,38.65,38.7,38169.0,35.7825,35.8473,35.7732,35.8195,38169.0
2022-09-09 13:20:00,38.7,38.72,38.67,38.67,38917.0,35.8195,35.838,35.7918,35.7918,38917.0
2022-09-09 13:30:00,38.68,38.71,38.67,38.7,32483.0,35.801,35.8288,35.7918,35.8195,32483.0
2022-09-09 13:40:00,38.71,38.71,38.64,38.7,34339.0,35.8288,35.8288,35.764,35.8195,34339.0
2022-09-09 13:50:00,38.7,38.71,38.65,38.68,46074.0,35.8195,35.8288,35.7732,35.801,46074.0
2022-09-09 14:00:00,38.68,38.69,38.63,38.65,51637.0,35.801,35.8103,35.7547,35.7732,51637.0
2022-09-09 14:10:00,38.65,38.68,38.63,38.67,54313.0,35.7732,35.801,35.7547,35.7918,54313.0
2022-09-09 14:20:00,38.68,38.74,38.67,38.74,32533.0,35.801,35.8565,35.7918,35.8565,32533.0
2022-09-09 14:30:00,38.74,38.9,38.72,38.86,131897.0,35.8565,36.0046,35.838,35.9676,131897.0
2022-09-09 14:40:00,38.86,38.89,38.84,38.86,80013.0,35.9676,35.9954,35.9491,35.9676,80013.0
2022-09-09 14:50:00,38.87,38.89,38.79,38.8,67282.0,35.9769,35.9954,35.9028,35.9121,67282.0
2022-09-09 15:00:00,38.79,38.81,38.74,38.74,55922.0,35.9028,35.9213,35.8565,35.8565,55922.0
2022-09-09 15:10:00,38.74,38.78,38.72,38.76,58738.0,35.8565,35.8936,35.838,35.8751,58738.0
2022-09-09 15:20:00,38.76,38.76,38.69,38.69,99971.0,35.8751,35.8751,35.8103,35.8103,99971.0
2022-09-09 15:30:00,38.69,38.73,38.67,38.72,149962.0,35.8103,35.8473,35.7918,35.838,149962.0
2022-09-09 15:40:00,38.72,38.77,38.71,38.76,159970.0,35.838,35.8843,35.8288,35.8751,159970.0
2022-09-09 15:50:00,38.76,38.76,38.66,38.7,527630.0,35.8751,35.8751,35.7825,35.8195,527630.0
2022-09-12 09:30:00,38.85,38.89,38.71,38.81,123129.0,35.9584,35.9954,35.8288,35.9213,123129.0
2022-09-12 09:40:00,38.81,38.91,38.77,38.83,61685.0,35.9213,36.0139,35.8843,35.9398,61685.0
2022-09-12 09:50:00,38.84,38.9,38.78,38.89,139744.0,35.9491,36.0046,35.8936,35.9954,139744.0
2022-09-12 10:00:00,38.9,38.91,38.79,38.8,76096.0,36.0046,36.0139,35.9028,35.9121,76096.0
2022-09-12 10:10:00,38.8,38.91,38.75,38.89,112370.0,35.9121,36.0139,35.8658,35.9954,112370.0
2022-09-12 10:20:00,38.88,38.97,38.88,38.95,60584.0,35.9861,36.0694,35.9861,36.0509,60584.0
2022-09-12 10:30:00,38.95,39.0,38.91,38.98,166124.0,36.0509,36.0972,36.0139,36.0787,166124.0
2022-09-12 10:40:00,38.99,39.07,38.98,39.03,73774.0,36.0879,36.162,36.0787,36.125,73774.0
2022-09-12 10:50:00,39.03,39.06,38.99,39.02,68963.0,36.125,36.1527,36.0879,36.1157,68963.0
2022-09-12 11:00:00,39.02,39.07,39.0,39.05,47951.0,36.1157,36.162,36.0972,36.1435,47951.0
2022-09-12 11:10:00,39.05,39.07,38.96,38.97,52965.0,36.1435,36.162,36.0602,36.0694,52965.0
2022-09-12 11:20:00,38.97,39.05,38.96,39.02,39460.0,36.0694,36.1435,36.0602,36.1157,39460.0
2022-09-12 11:30:00,39.02,39.06,38.95,38.96,47300.0,36.1157,36.1527,36.0509,36.0602,47300.0
2022-09-12 11:40:00,38.96,38.97,38.9,38.93,45480.0,36.0602,36.0694,36.0046,36.0324,45480.0
2022-09-12 11:50:00,38.93,38.93,38.82,38.86,55323.0,36.0324,36.0324,35.9306,35.9676,55323.0
2022-09-12 12:00:00,38.87,38.92,38.83,38.89,101878.0,35.9769,36.0231,35.9398,35.9954,101878.0
2022-09-12 12:10:00,38.89,38.95,38.87,38.92,80900.0,35.9954,36.0509,35.9769,36.0231,80900.0
2022-09-12 12:20:00,38.91,38.97,38.91,38.96,52873.0,36.0139,36.0694,36.0139,36.0602,52873.0
2022-09-12 12:30:00,38.95,39.0,38.93,38.98,89051.0,36.0509,36.0972,36.0324,36.0787,89051.0
2022-09-12 12:40:00,38.99,39.03,38.97,39.0,56707.0,36.0879,36.125,36.0694,36.0972,56707.0
2022-09-12 12:50:00,39.0,39.02,38.99,39.02,44291.0,36.0972,36.1157,36.0879,36.1157,44291.0
2022-09-12 13:00:00,39.02,39.05,38.96,39.05,48740.0,36.1157,36.1435,36.0602,36.1435,48740.0
2022-09-12 13:10:00,39.05,39.07,39.02,39.06,43168.0,36.1435,36.162,36.1157,36.1527,43168.0
2022-09-12 13:20:00,39.06,39.07,39.01,39.05,33214.0,36.1527,36.162,36.1064,36.1435,33214.0
2022-09-12 13:30:00,39.05,39.05,38.97,39.01,38519.0,36.1435,36.1435,36.0694,36.1064,38519.0
2022-09-12 13:40:00,39.02,39.04,39.0,39.03,33038.0,36.1157,36.1342,36.0972,36.125,33038.0
2022-09-12 13:50:00,39.03,39.08,39.01,39.05,93868.0,36.125,36.1712,36.1064,36.1435,93868.0
2022-09-12 14:00:00,39.04,39.05,39.01,39.02,58101.0,36.1342,36.1435,36.1064,36.1157,58101.0
2022-09-12 14:10:00,39.02,39.08,39.0,39.0,55729.0,36.1157,36.1712,36.0972,36.0972,55729.0
2022-09-12 14:20:00,39.01,39.04,38.98,39.02,72693.0,36.1064,36.1342,36.0787,36.1157,72693.0
2022-09-12 14:30:00,39.02,39.08,39.0,39.08,66842.0,36.1157,36.1712,36.0972,36.1712,66842.0
2022-09-12 14:40:00,39.08,39.08,39.04,39.08,82300.0,36.1712,36.1712,36.1342,36.1712,82300.0
2022-09-12 14:50:00,39.08,39.08,39.02,39.03,52296.0,36.1712,36.1712,36.1157,36.125,52296.0
2022-09-12 15:00:00,39.03,39.04,39.01,39.04,50405.0,36.125,36.1342,36.1064,36.1342,50405.0
2022-09-12 15:10:00,39.04,39.07,39.02,39.04,62505.0,36.1342,36.162,36.1157,36.1342,62505.0
2022-09-12 15:20:00,39.04,39.05,38.95,38.96,68019.0,36.1342,36.1435,36.0509,36.0602,68019.0
2022-09-12 15:30:00,38.96,38.98,38.92,38.98,97301.0,36.0602,36.0787,36.0231,36.0787,97301.0
2022-09-12 15:40:00,38.97,39.0,38.95,38.98,153771.0,36.0694,36.0972,36.0509,36.0787,153771.0
2022-09-12 15:50:00,38.97,39.03,38.95,39.01,520279.0,36.0694,36.125,36.0509,36.1064,520279.0
2022-09-13 09:30:00,38.65,38.91,38.61,38.66,145727.0,35.7732,36.0139,35.7362,35.7825,145727.0
2022-09-13 09:40:00,38.69,38.76,38.64,38.67,103504.0,35.8103,35.8751,35.764,35.7918,103504.0
2022-09-13 09:50:00,38.67,38.67,38.48,38.49,99953.0,35.7918,35.7918,35.6159,35.6252,99953.0
2022-09-13 10:00:00,38.48,38.5,38.38,38.49,91995.0,35.6159,35.6344,35.5233,35.6252,91995.0
2022-09-13 10:10:00,38.49,38.55,38.42,38.53,74752.0,35.6252,35.6807,35.5604,35.6622,74752.0
2022-09-13 10:20:00,38.54,38.59,38.52,38.57,93931.0,35.6714,35.7177,35.6529,35.6992,93931.0
2022-09-13 10:30:00,38.56,38.59,38.51,38.52,80282.0,35.6899,35.7177,35.6437,35.6529,80282.0
2022-09-13 10:40:00,38.52,38.58,38.49,38.56,55539.0,35.6529,35.7085,35.6252,35.6899,55539.0
2022-09-13 10:50:00,38.55,38.55,38.42,38.42,67057.0,35.6807,35.6807,35.5604,35.5604,67057.0
2022-09-13 11:00:00,38.41,38.43,38.38,38.43,54924.0,35.5511,35.5696,35.5233,35.5696,54924.0
2022-09-13 11:10:00,38.42,38.43,38.37,38.39,59828.0,35.5604,35.5696,35.5141,35.5326,59828.0
2022-09-13 11:20:00,38.38,38.41,38.32,38.37,48124.0,35.5233,35.5511,35.4678,35.5141,48124.0
2022-09-13 11:30:00,38.36,38.36,38.28,38.35,43142.0,35.5048,35.5048,35.4308,35.4956,43142.0
2022-09-13 11:40:00,38.35,38.47,38.33,38.46,92914.0,35.4956,35.6066,35.4771,35.5974,92914.0
2022-09-13 11:50:00,38.46,38.49,38.29,38.31,139790.0,35.5974,35.6252,35.44,35.4585,139790.0
2022-09-13 12:00:00,38.31,38.38,38.3,38.38,36913.0,35.4585,35.5233,35.4493,35.5233,36913.0
2022-09-13 12:10:00,38.39,38.41,38.35,38.39,63972.0,35.5326,35.5511,35.4956,35.5326,63972.0
2022-09-13 12:20:00,38.39,38.41,38.32,38.34,46171.0,35.5326,35.5511,35.4678,35.4863,46171.0
2022-09-13 12:30:00,38.33,38.4,38.3,38.36,63574.0,35.4771,35.5419,35.4493,35.5048,63574.0
2022-09-13 12:40:00,38.36,38.37,38.29,38.33,42259.0,35.5048,35.5141,35.44,35.4771,42259.0
2022-09-13 12:50:00,38.33,38.33,38.26,38.3,49576.0,35.4771,35.4771,35.4123,35.4493,49576.0
2022-09-13 13:00:00,38.3,38.35,38.26,38.3,62540.0,35.4493,35.4956,35.4123,35.4493,62540.0
2022-09-13 13:10:00,38.29,38.31,38.26,38.27,62313.0,35.44,35.4585,35.4123,35.4215,62313.0
2022-09-13 13:20:00,38.27,38.33,38.25,38.29,57041.0,35.4215,35.4771,35.403,35.44,57041.0
2022-09-13 13:30:00,38.29,38.3,38.17,38.21,52621.0,35.44,35.4493,35.329,35.366,52621.0
2022-09-13 13:40:00,38.21,38.24,38.18,38.2,65948.0,35.366,35.3938,35.3382,35.3567,65948.0
2022-09-13 13:50:00,38.2,38.21,38.15,38.15,59504.0,35.3567,35.366,35.3105,35.3105,59504.0
2022-09-13 14:00:00,38.16,38.17,38.02,38.02,74602.0,35.3197,35.329,35.1901,35.1901,74602.0
2022-09-13 14:10:00,38.03,38.12,38.03,38.12,59404.0,35.1994,35.2827,35.1994,35.2827,59404.0
2022-09-13 14:20:00,38.12,38.14,38.07,38.08,61933.0,35.2827,35.3012,35.2364,35.2457,61933.0
2022-09-13 14:30:00,38.08,38.09,38.03,38.03,53007.0,35.2457,35.2549,35.1994,35.1994,53007.0
2022-09-13 14:40:00,38.04,38.06,37.96,37.96,60358.0,35.2086,35.2272,35.1346,35.1346,60358.0
2022-09-13 14:50:00,37.95,37.97,37.86,37.9,95128.0,35.1253,35.1439,35.042,35.0791,95128.0
2022-09-13 15:00:00,37.9,37.91,37.8,37.8,65612.0,35.0791,35.0883,34.9865,34.9865,65612.0
2022-09-13 15:10:00,37.81,37.81,37.75,37.76,99634.0,34.9958,34.9958,34.9402,34.9495,99634.0
2022-09-13 15:20:00,37.76,37.78,37.74,37.74,103344.0,34.9495,34.968,34.931,34.931,103344.0
2022-09-13 15:30:00,37.75,37.75,37.58,37.68,195083.0,34.9402,34.9402,34.7829,34.8754,195083.0
2022-09-13 15:40:00,37.68,37.68,37.61,37.64,243300.0,34.8754,34.8754,34.8107,34.8384,243300.0
2022-09-13 15:50:00,37.63,37.75,37.61,37.7,829927.0,34.8292,34.9402,34.8107,34.894,829927.0
2022-09-14 09:30:00,37.84,38.05,37.8,37.96,282861.0,35.0235,35.2179,34.9865,35.1346,282861.0
2022-09-14 09:40:00,37.96,38.1,37.95,38.01,187768.0,35.1346,35.2642,35.1253,35.1809,187768.0
2022-09-14 09:50:00,38.02,38.16,38.01,38.14,165076.0,35.1901,35.3197,35.1809,35.3012,165076.0
2022-09-14 10:00:00,38.14,38.14,37.97,38.01,134504.0,35.3012,35.3012,35.1439,35.1809,134504.0
2022-09-14 10:10:00,38.01,38.07,37.99,38.01,142985.0,35.1809,35.2364,35.1624,35.1809,142985.0
2022-09-14 10:20:00,38.01,38.01,37.9,37.91,78316.0,35.1809,35.1809,35.0791,35.0883,78316.0
2022-09-14 10:30:00,37.91,38.1,37.9,38.07,93073.0,35.0883,35.2642,35.0791,35.2364,93073.0
2022-09-14 10:40:00,38.07,38.09,37.97,37.98,144159.0,35.2364,35.2549,35.1439,35.1531,144159.0
2022-09-14 10:50:00,37.98,38.06,37.96,38.0,94912.0,35.1531,35.2272,35.1346,35.1716,94912.0
2022-09-14 11:00:00,37.99,37.99,37.85,37.89,86136.0,35.1624,35.1624,35.0328,35.0698,86136.0
2022-09-14 11:10:00,37.89,37.92,37.77,37.8,76691.0,35.0698,35.0976,34.9587,34.9865,76691.0
2022-09-14 11:20:00,37.79,37.8,37.74,37.76,76168.0,34.9773,34.9865,34.931,34.9495,76168.0
2022-09-14 11:30:00,37.77,37.81,37.73,37.76,68957.0,34.9587,34.9958,34.9217,34.9495,68957.0
2022-09-14 11:40:00,37.77,37.83,37.76,37.79,53477.0,34.9587,35.0143,34.9495,34.9773,53477.0
2022-09-14 11:50:00,37.79,37.8,37.71,37.75,51766.0,34.9773,34.9865,34.9032,34.9402,51766.0
2022-09-14 12:00:00,37.75,37.76,37.69,37.73,81128.0,34.9402,34.9495,34.8847,34.9217,81128.0
2022-09-14 12:10:00,37.73,37.74,37.68,37.73,68700.0,34.9217,34.931,34.8754,34.9217,68700.0
2022-09-14 12:20:00,37.73,37.74,37.64,37.65,66518.0,34.9217,34.931,34.8384,34.8477,66518.0
2022-09-14 12:30:00,37.65,37.73,37.62,37.7,78339.0,34.8477,34.9217,34.8199,34.894,78339.0
2022-09-14 12:40:00,37.7,37.75,37.68,37.7,98376.0,34.894,34.9402,34.8754,34.894,98376.0
2022-09-14 12:50:00,37.69,37.72,37.68,37.69,63336.0,34.8847,34.9125,34.8754,34.8847,63336.0
2022-09-14 13:00:00,37.68,37.74,37.68,37.72,58649.0,34.8754,34.931,34.8754,34.9125,58649.0
2022-09-14 13:10:00,37.71,37.78,37.71,37.73,67622.0,34.9032,34.968,34.9032,34.9217,67622.0
2022-09-14 13:20:00,37.73,37.81,37.73,37.8,70586.0,34.9217,34.9958,34.9217,34.9865,70586.0
2022-09-14 13:30:00,37.81,37.84,37.78,37.79,68403.0,34.9958,35.0235,34.968,34.9773,68403.0
2022-09-14 13:40:00,37.79,37.8,37.61,37.65,100016.0,34.9773,34.9865,34.8107,34.8477,100016.0
2022-09-14 13:50:00,37.65,37.72,37.65,37.68,114616.0,34.8477,34.9125,34.8477,34.8754,114616.0
2022-09-14 14:00:00,37.68,37.7,37.61,37.67,138650.0,34.8754,34.894,34.8107,34.8662,138650.0
2022-09-14 14:10:00,37.67,37.68,37.61,37.68,60991.0,34.8662,34.8754,34.8107,34.8754,60991.0
2022-09-14 14:20:00,37.68,37.7,37.65,37.7,58141.0,34.8754,34.894,34.8477,34.894,58141.0
2022-09-14 14:30:00,37.7,37.71,37.64,37.66,75249.0,34.894,34.9032,34.8384,34.8569,75249.0
2022-09-14 14:40:00,37.66,37.69,37.6,37.65,85169.0,34.8569,34.8847,34.8014,34.8477,85169.0
2022-09-14 14:50:00,37.64,37.66,37.61,37.65,93709.0,34.8384,34.8569,34.8107,34.8477,93709.0
2022-09-14 15:00:00,37.64,37.7,37.61,37.7,82597.0,34.8384,34.894,34.8107,34.894,82597.0
2022-09-14 15:10:00,37.7,37.7,37.53,37.59,167524.0,34.894,34.894,34.7366,34.7921,167524.0
2022-09-14 15:20:00,37.59,37.66,37.58,37.66,135212.0,34.7921,34.8569,34.7829,34.8569,135212.0
2022-09-14 15:30:00,37.66,37.66,37.57,37.59,171900.0,34.8569,34.8569,34.7736,34.7921,171900.0
2022-09-14 15:40:00,37.59,37.66,37.59,37.62,161455.0,34.7921,34.8569,34.7921,34.8199,161455.0
2022-09-14 15:50:00,37.62,37.77,37.62,37.74,694770.0,34.8199,34.9587,34.8199,34.931,694770.0
2022-09-15 09:30:00,37.8,37.94,37.76,37.8,171416.0,34.9865,35.1161,34.9495,34.9865,171416.0
2022-09-15 09:40:00,37.8,37.91,37.77,37.91,212358.0,34.9865,35.0883,34.9587,35.0883,212358.0
2022-09-15 09:50:00,37.92,37.95,37.86,37.94,128555.0,35.0976,35.1253,35.042,35.1161,128555.0
2022-09-15 10:00:00,37.93,37.97,37.91,37.95,141167.0,35.1068,35.1439,35.0883,35.1253,141167.0
2022-09-15 10:10:00,37.95,38.07,37.91,38.01,277464.0,35.1253,35.2364,35.0883,35.1809,277464.0
2022-09-15 10:20:00,38.01,38.04,37.94,37.97,281851.0,35.1809,35.2086,35.1161,35.1439,281851.0
2022-09-15 10:30:00,37.97,38.05,37.95,38.05,106477.0,35.1439,35.2179,35.1253,35.2179,106477.0
2022-09-15 10:40:00,38.05,38.07,37.98,38.02,81169.0,35.2179,35.2364,35.1531,35.1901,81169.0
2022-09-15 10:50:00,38.02,38.02,37.94,37.96,190093.0,35.1901,35.1901,35.1161,35.1346,190093.0
2022-09-15 11:00:00,37.96,37.99,37.74,37.75,254593.0,35.1346,35.1624,34.931,34.9402,254593.0
2022-09-15 11:10:00,37.74,37.79,37.7,37.77,111087.0,34.931,34.9773,34.894,34.9587,111087.0
2022-09-15 11:20:00,37.76,37.84,37.76,37.8,122236.0,34.9495,35.0235,34.9495,34.9865,122236.0
2022-09-15 11:30:00,37.79,37.8,37.67,37.68,135934.0,34.9773,34.9865,34.8662,34.8754,135934.0
2022-09-15 11:40:00,37.66,37.68,37.63,37.63,66880.0,34.8569,34.8754,34.8292,34.8292,66880.0
2022-09-15 11:50:00,37.63,37.63,37.43,37.48,113482.0,34.8292,34.8292,34.644,34.6903,113482.0
2022-09-15 12:00:00,37.47,37.55,37.44,37.45,63105.0,34.6811,34.7551,34.6533,34.6626,63105.0
2022-09-15 12:10:00,37.44,37.46,37.39,37.43,133716.0,34.6533,34.6718,34.607,34.644,133716.0
2022-09-15 12:20:00,37.42,37.49,37.3,37.49,154289.0,34.6348,34.6996,34.5237,34.6996,154289.0
2022-09-15 12:30:00,37.49,37.52,37.46,37.47,71074.0,34.6996,34.7274,34.6718,34.6811,71074.0
2022-09-15 12:40:00,37.47,37.51,37.44,37.47,53146.0,34.6811,34.7181,34.6533,34.6811,53146.0
2022-09-15 12:50:00,37.47,37.47,37.4,37.43,62980.0,34.6811,34.6811,34.6163,34.644,62980.0
2022-09-15 13:00:00,37.43,37.59,37.42,37.55,80337.0,34.644,34.7921,34.6348,34.7551,80337.0
2022-09-15 13:10:00,37.55,37.57,37.52,37.54,49047.0,34.7551,34.7736,34.7274,34.7459,49047.0
2022-09-15 13:20:00,37.54,37.55,37.47,37.48,74008.0,34.7459,34.7551,34.6811,34.6903,74008.0
2022-09-15 13:30:00,37.48,37.52,37.42,37.44,78060.0,34.6903,34.7274,34.6348,34.6533,78060.0
2022-09-15 13:40:00,37.44,37.47,37.38,37.4,70025.0,34.6533,34.6811,34.5978,34.6163,70025.0
2022-09-15 13:50:00,37.41,37.42,37.35,37.36,63031.0,34.6255,34.6348,34.57,34.5793,63031.0
2022-09-15 14:00:00,37.35,37.36,37.25,37.27,104361.0,34.57,34.5793,34.4774,34.496,104361.0
2022-09-15 14:10:00,37.27,37.36,37.26,37.34,77681.0,34.496,34.5793,34.4867,34.5607,77681.0
2022-09-15 14:20:00,37.33,37.33,37.29,37.33,77937.0,34.5515,34.5515,34.5145,34.5515,77937.0
2022-09-15 14:30:00,37.32,37.38,37.3,37.36,97880.0,34.5422,34.5978,34.5237,34.5793,97880.0
2022-09-15 14:40:00,37.36,37.37,37.26,37.27,128050.0,34.5793,34.5885,34.4867,34.496,128050.0
2022-09-15 14:50:00,37.27,37.36,37.26,37.31,149278.0,34.496,34.5793,34.4867,34.533,149278.0
2022-09-15 15:00:00,37.32,37.32,37.28,37.3,119099.0,34.5422,34.5422,34.5052,34.5237,119099.0
2022-09-15 15:10:00,37.3,37.3,37.2,37.21,139856.0,34.5237,34.5237,34.4312,34.4404,139856.0
2022-09-15 15:20:00,37.21,37.27,37.18,37.19,110939.0,34.4404,34.496,34.4127,34.4219,110939.0
2022-09-15 15:30:00,37.19,37.22,37.15,37.2,146279.0,34.4219,34.4497,34.3849,34.4312,146279.0
2022-09-15 15:40:00,37.2,37.28,37.18,37.27,266514.0,34.4312,34.5052,34.4127,34.496,266514.0
2022-09-15 15:50:00,37.27,37.34,37.2,37.23,1126773.0,34.496,34.5607,34.4312,34.4589,1126773.0
2022-09-16 09:30:00,37.18,37.48,36.98,37.48,1082264.0,34.4127,34.6903,34.2275,34.6903,1082264.0
2022-09-16 09:40:00,37.47,37.47,37.31,37.36,137236.0,34.6811,34.6811,34.533,34.5793,137236.0
2022-09-16 09:50:00,37.36,37.37,37.23,37.29,95032.0,34.5793,34.5885,34.4589,34.5145,95032.0
2022-09-16 10:00:00,37.28,37.33,37.19,37.2,77047.0,34.5052,34.5515,34.4219,34.4312,77047.0
2022-09-16 10:10:00,37.2,37.24,37.15,37.15,138971.0,34.4312,34.4682,34.3849,34.3849,138971.0
2022-09-16 10:20:00,37.15,37.15,36.99,37.05,152911.0,34.3849,34.3849,34.2368,34.2923,152911.0
2022-09-16 10:30:00,37.05,37.11,36.97,37.01,224675.0,34.2923,34.3479,34.2183,34.2553,224675.0
2022-09-16 10:40:00,37.01,37.06,36.93,36.94,132915.0,34.2553,34.3016,34.1813,34.1905,132915.0
2022-09-16 10:50:00,36.93,37.02,36.89,36.92,126811.0,34.1813,34.2646,34.1442,34.172,126811.0
2022-09-16 11:00:00,36.92,36.95,36.84,36.92,292430.0,34.172,34.1998,34.098,34.172,292430.0
2022-09-16 11:10:00,36.92,36.96,36.87,36.95,105330.0,34.172,34.209,34.1257,34.1998,105330.0
2022-09-16 11:20:00,36.95,37.01,36.91,36.95,144167.0,34.1998,34.2553,34.1628,34.1998,144167.0
2022-09-16 11:30:00,36.95,36.97,36.78,36.82,130214.0,34.1998,34.2183,34.0424,34.0795,130214.0
2022-09-16 11:40:00,36.82,36.86,36.79,36.81,130167.0,34.0795,34.1165,34.0517,34.0702,130167.0
2022-09-16 11:50:00,36.81,36.92,36.79,36.89,117720.0,34.0702,34.172,34.0517,34.1442,117720.0
2022-09-16 12:00:00,36.89,36.9,36.82,36.83,74393.0,34.1442,34.1535,34.0795,34.0887,74393.0
2022-09-16 12:10:00,36.83,36.84,36.74,36.75,105783.0,34.0887,34.098,34.0054,34.0147,105783.0
2022-09-16 12:20:00,36.74,36.79,36.72,36.76,124626.0,34.0054,34.0517,33.9869,34.0239,124626.0
2022-09-16 12:30:00,36.76,36.81,36.73,36.75,78266.0,34.0239,34.0702,33.9962,34.0147,78266.0
2022-09-16 12:40:00,36.75,36.8,36.72,36.79,80876.0,34.0147,34.0609,33.9869,34.0517,80876.0
2022-09-16 12:50:00,36.79,36.84,36.78,36.83,80810.0,34.0517,34.098,34.0424,34.0887,80810.0
2022-09-16 13:00:00,36.83,36.83,36.73,36.8,128572.0,34.0887,34.0887,33.9962,34.0609,128572.0
2022-09-16 13:10:00,36.8,36.81,36.73,36.76,106964.0,34.0609,34.0702,33.9962,34.0239,106964.0
2022-09-16 13:20:00,36.76,36.78,36.74,36.75,82530.0,34.0239,34.0424,34.0054,34.0147,82530.0
2022-09-16 13:30:00,36.75,36.79,36.72,36.77,127230.0,34.0147,34.0517,33.9869,34.0332,127230.0
2022-09-16 13:40:00,36.78,36.83,36.76,36.77,95573.0,34.0424,34.0887,34.0239,34.0332,95573.0
2022-09-16 13:50:00,36.77,36.78,36.71,36.73,108826.0,34.0332,34.0424,33.9776,33.9962,108826.0
2022-09-16 14:00:00,36.73,36.76,36.7,36.75,145294.0,33.9962,34.0239,33.9684,34.0147,145294.0
2022-09-16 14:10:00,36.75,36.83,36.74,36.79,151997.0,34.0147,34.0887,34.0054,34.0517,151997.0
2022-09-16 14:20:00,36.79,36.96,36.78,36.91,183904.0,34.0517,34.209,34.0424,34.1628,183904.0
2022-09-16 14:30:00,36.91,36.93,36.87,36.9,147612.0,34.1628,34.1813,34.1257,34.1535,147612.0
2022-09-16 14:40:00,36.91,37.04,36.87,37.03,618146.0,34.1628,34.2831,34.1257,34.2738,618146.0
2022-09-16 14:50:00,37.02,37.06,36.99,37.01,196073.0,34.2646,34.3016,34.2368,34.2553,196073.0
2022-09-16 15:00:00,37.01,37.1,36.98,37.09,211430.0,34.2553,34.3386,34.2275,34.3294,211430.0
2022-09-16 15:10:00,37.09,37.1,36.94,36.95,174690.0,34.3294,34.3386,34.1905,34.1998,174690.0
2022-09-16 15:20:00,36.97,37.06,36.96,36.99,161553.0,34.2183,34.3016,34.209,34.2368,161553.0
2022-09-16 15:30:00,36.99,37.0,36.93,36.99,189967.0,34.2368,34.2461,34.1813,34.2368,189967.0
2022-09-16 15:40:00,36.99,37.02,36.94,37.0,308855.0,34.2368,34.2646,34.1905,34.2461,308855.0
2022-09-16 15:50:00,36.99,37.48,36.98,37.13,3227872.0,34.2368,34.6903,34.2275,34.3664,3227872.0
2022-09-19 09:30:00,37.24,37.24,36.9,37.05,144452.0,34.4682,34.4682,34.1535,34.2923,144452.0
2022-09-19 09:40:00,37.05,37.27,37.04,37.25,66253.0,34.2923,34.496,34.2831,34.4774,66253.0
2022-09-19 09:50:00,37.24,37.24,37.09,37.09,43814.0,34.4682,34.4682,34.3294,34.3294,43814.0
2022-09-19 10:00:00,37.09,37.15,37.08,37.14,48578.0,34.3294,34.3849,34.3201,34.3756,48578.0
2022-09-19 10:10:00,37.14,37.21,37.05,37.05,63533.0,34.3756,34.4404,34.2923,34.2923,63533.0
2022-09-19 10:20:00,37.05,37.15,37.01,37.11,59749.0,34.2923,34.3849,34.2553,34.3479,59749.0
2022-09-19 10:30:00,37.12,37.18,37.11,37.18,62673.0,34.3571,34.4127,34.3479,34.4127,62673.0
2022-09-19 10:40:00,37.18,37.24,37.15,37.17,66820.0,34.4127,34.4682,34.3849,34.4034,66820.0
2022-09-19 10:50:00,37.17,37.21,37.14,37.2,47095.0,34.4034,34.4404,34.3756,34.4312,47095.0
2022-09-19 11:00:00,37.2,37.25,37.19,37.2,63508.0,34.4312,34.4774,34.4219,34.4312,63508.0
2022-09-19 11:10:00,37.2,37.28,37.15,37.23,70474.0,34.4312,34.5052,34.3849,34.4589,70474.0
2022-09-19 11:20:00,37.23,37.23,37.17,37.19,32261.0,34.4589,34.4589,34.4034,34.4219,32261.0
2022-09-19 11:30:00,37.19,37.2,37.14,37.19,154894.0,34.4219,34.4312,34.3756,34.4219,154894.0
2022-09-19 11:40:00,37.19,37.25,37.16,37.24,58823.0,34.4219,34.4774,34.3941,34.4682,58823.0
2022-09-19 11:50:00,37.23,37.29,37.21,37.27,126711.0,34.4589,34.5145,34.4404,34.496,126711.0
2022-09-19 12:00:00,37.27,37.38,37.26,37.38,93903.0,34.496,34.5978,34.4867,34.5978,93903.0
2022-09-19 12:10:00,37.37,37.46,37.35,37.41,105696.0,34.5885,34.6718,34.57,34.6255,105696.0
2022-09-19 12:20:00,37.41,37.44,37.38,37.4,37992.0,34.6255,34.6533,34.5978,34.6163,37992.0
2022-09-19 12:30:00,37.4,37.48,37.4,37.44,62373.0,34.6163,34.6903,34.6163,34.6533,62373.0
2022-09-19 12:40:00,37.44,37.49,37.42,37.43,38402.0,34.6533,34.6996,34.6348,34.644,38402.0
2022-09-19 12:50:00,37.44,37.5,37.43,37.5,62145.0,34.6533,34.7088,34.644,34.7088,62145.0
2022-09-19 13:00:00,37.5,37.51,37.47,37.51,38871.0,34.7088,34.7181,34.6811,34.7181,38871.0
2022-09-19 13:10:00,37.51,37.51,37.45,37.48,48699.0,34.7181,34.7181,34.6626,34.6903,48699.0
2022-09-19 13:20:00,37.47,37.54,37.46,37.51,90359.0,34.6811,34.7459,34.6718,34.7181,90359.0
2022-09-19 13:30:00,37.51,37.56,37.48,37.55,138277.0,34.7181,34.7644,34.6903,34.7551,138277.0
2022-09-19 13:40:00,37.55,37.59,37.54,37.55,60029.0,34.7551,34.7921,34.7459,34.7551,60029.0
2022-09-19 13:50:00,37.55,37.58,37.49,37.52,169961.0,34.7551,34.7829,34.6996,34.7274,169961.0
2022-09-19 14:00:00,37.52,37.55,37.48,37.52,179826.0,34.7274,34.7551,34.6903,34.7274,179826.0
2022-09-19 14:10:00,37.52,37.55,37.51,37.53,102025.0,34.7274,34.7551,34.7181,34.7366,102025.0
2022-09-19 14:20:00,37.54,37.58,37.52,37.58,85101.0,34.7459,34.7829,34.7274,34.7829,85101.0
2022-09-19 14:30:00,37.58,37.61,37.55,37.59,109458.0,34.7829,34.8107,34.7551,34.7921,109458.0
2022-09-19 14:40:00,37.6,37.62,37.58,37.59,72545.0,34.8014,34.8199,34.7829,34.7921,72545.0
2022-09-19 14:50:00,37.59,37.7,37.58,37.68,118964.0,34.7921,34.894,34.7829,34.8754,118964.0
2022-09-19 15:00:00,37.68,37.77,37.67,37.76,157313.0,34.8754,34.9587,34.8662,34.9495,157313.0
2022-09-19 15:10:00,37.76,37.86,37.74,37.8,253602.0,34.9495,35.042,34.931,34.9865,253602.0
2022-09-19 15:20:00,37.8,37.82,37.76,37.77,101814.0,34.9865,35.005,34.9495,34.9587,101814.0
2022-09-19 15:30:00,37.77,37.82,37.76,37.8,118516.0,34.9587,35.005,34.9495,34.9865,118516.0
2022-09-19 15:40:00,37.79,37.85,37.75,37.78,193133.0,34.9773,35.0328,34.9402,34.968,193133.0
2022-09-19 15:50:00,37.78,37.78,37.71,37.77,480203.0,34.968,34.968,34.9032,34.9587,480203.0
2022-09-20 09:30:00,37.7,37.7,37.4,37.41,113745.0,34.894,34.894,34.6163,34.6255,113745.0
2022-09-20 09:40:00,37.41,37.59,37.4,37.55,93742.0,34.6255,34.7921,34.6163,34.7551,93742.0
2022-09-20 09:50:00,37.53,37.62,37.49,37.61,67931.0,34.7366,34.8199,34.6996,34.8107,67931.0
2022-09-20 10:00:00,37.6,37.63,37.5,37.52,90332.0,34.8014,34.8292,34.7088,34.7274,90332.0
2022-09-20 10:10:00,37.52,37.54,37.45,37.48,64501.0,34.7274,34.7459,34.6626,34.6903,64501.0
2022-09-20 10:20:00,37.47,37.52,37.43,37.49,61255.0,34.6811,34.7274,34.644,34.6996,61255.0
2022-09-20 10:30:00,37.51,37.54,37.45,37.52,67054.0,34.7181,34.7459,34.6626,34.7274,67054.0
2022-09-20 10:40:00,37.53,37.58,37.48,37.52,53159.0,34.7366,34.7829,34.6903,34.7274,53159.0
2022-09-20 10:50:00,37.52,37.58,37.5,37.58,55130.0,34.7274,34.7829,34.7088,34.7829,55130.0
2022-09-20 11:00:00,37.58,37.58,37.49,37.55,57924.0,34.7829,34.7829,34.6996,34.7551,57924.0
2022-09-20 11:10:00,37.54,37.55,37.48,37.48,43898.0,34.7459,34.7551,34.6903,34.6903,43898.0
2022-09-20 11:20:00,37.46,37.47,37.42,37.45,42437.0,34.6718,34.6811,34.6348,34.6626,42437.0
2022-09-20 11:30:00,37.44,37.46,37.41,37.41,26946.0,34.6533,34.6718,34.6255,34.6255,26946.0
2022-09-20 11:40:00,37.42,37.5,37.41,37.5,32001.0,34.6348,34.7088,34.6255,34.7088,32001.0
2022-09-20 11:50:00,37.5,37.57,37.48,37.54,30756.0,34.7088,34.7736,34.6903,34.7459,30756.0
2022-09-20 12:00:00,37.54,37.56,37.51,37.54,42999.0,34.7459,34.7644,34.7181,34.7459,42999.0
2022-09-20 12:10:00,37.54,37.54,37.48,37.48,37957.0,34.7459,34.7459,34.6903,34.6903,37957.0
2022-09-20 12:20:00,37.49,37.5,37.44,37.45,35737.0,34.6996,34.7088,34.6533,34.6626,35737.0
2022-09-20 12:30:00,37.45,37.46,37.4,37.44,40549.0,34.6626,34.6718,34.6163,34.6533,40549.0
2022-09-20 12:40:00,37.44,37.44,37.39,37.42,45291.0,34.6533,34.6533,34.607,34.6348,45291.0
2022-09-20 12:50:00,37.41,37.44,37.38,37.41,24053.0,34.6255,34.6533,34.5978,34.6255,24053.0
2022-09-20 13:00:00,37.4,37.42,37.36,37.38,53010.0,34.6163,34.6348,34.5793,34.5978,53010.0
2022-09-20 13:10:00,37.38,37.39,37.34,37.35,42169.0,34.5978,34.607,34.5607,34.57,42169.0
2022-09-20 13:20:00,37.34,37.35,37.26,37.27,172468.0,34.5607,34.57,34.4867,34.496,172468.0
2022-09-20 13:30:00,37.26,37.29,37.22,37.27,45723.0,34.4867,34.5145,34.4497,34.496,45723.0
2022-09-20 13:40:00,37.27,37.29,37.22,37.23,99420.0,34.496,34.5145,34.4497,34.4589,99420.0
2022-09-20 13:50:00,37.23,37.23,37.16,37.19,75923.0,34.4589,34.4589,34.3941,34.4219,75923.0
2022-09-20 14:00:00,37.19,37.26,37.18,37.25,76837.0,34.4219,34.4867,34.4127,34.4774,76837.0
2022-09-20 14:10:00,37.25,37.27,37.19,37.27,70351.0,34.4774,34.496,34.4219,34.496,70351.0
2022-09-20 14:20:00,37.28,37.37,37.28,37.33,132378.0,34.5052,34.5885,34.5052,34.5515,132378.0
2022-09-20 14:30:00,37.33,37.33,37.24,37.26,82327.0,34.5515,34.5515,34.4682,34.4867,82327.0
2022-09-20 14:40:00,37.25,37.37,37.21,37.33,93967.0,34.4774,34.5885,34.4404,34.5515,93967.0
2022-09-20 14:50:00,37.33,37.38,37.31,37.36,52933.0,34.5515,34.5978,34.533,34.5793,52933.0
2022-09-20 15:00:00,37.36,37.41,37.3,37.33,71787.0,34.5793,34.6255,34.5237,34.5515,71787.0
2022-09-20 15:10:00,37.34,37.39,37.32,37.39,59877.0,34.5607,34.607,34.5422,34.607,59877.0
2022-09-20 15:20:00,37.39,37.42,37.37,37.41,56774.0,34.607,34.6348,34.5885,34.6255,56774.0
2022-09-20 15:30:00,37.4,37.51,37.34,37.5,99346.0,34.6163,34.7181,34.5607,34.7088,99346.0
2022-09-20 15:40:00,37.49,37.51,37.45,37.48,181761.0,34.6996,34.7181,34.6626,34.6903,181761.0
2022-09-20 15:50:00,37.47,37.5,37.42,37.43,502216.0,34.6811,34.7088,34.6348,34.644,502216.0
2022-09-21 09:30:00,37.67,37.68,37.5,37.66,115846.0,34.8662,34.8754,34.7088,34.8569,115846.0
2022-09-21 09:40:00,37.66,37.82,37.66,37.79,89954.0,34.8569,35.005,34.8569,34.9773,89954.0
2022-09-21 09:50:00,37.78,37.79,37.72,37.76,43460.0,34.968,34.9773,34.9125,34.9495,43460.0
2022-09-21 10:00:00,37.76,37.81,37.75,37.77,57163.0,34.9495,34.9958,34.9402,34.9587,57163.0
2022-09-21 10:10:00,37.77,37.82,37.75,37.75,58168.0,34.9587,35.005,34.9402,34.9402,58168.0
2022-09-21 10:20:00,37.76,37.78,37.72,37.75,66861.0,34.9495,34.968,34.9125,34.9402,66861.0
2022-09-21 10:30:00,37.75,37.81,37.7,37.78,98706.0,34.9402,34.9958,34.894,34.968,98706.0
2022-09-21 10:40:00,37.77,37.78,37.7,37.7,41525.0,34.9587,34.968,34.894,34.894,41525.0
2022-09-21 10:50:00,37.71,37.75,37.7,37.74,30169.0,34.9032,34.9402,34.894,34.931,30169.0
2022-09-21 11:00:00,37.74,37.78,37.7,37.72,32111.0,34.931,34.968,34.894,34.9125,32111.0
2022-09-21 11:10:00,37.72,37.76,37.67,37.71,36495.0,34.9125,34.9495,34.8662,34.9032,36495.0
2022-09-21 11:20:00,37.72,37.73,37.67,37.72,31017.0,34.9125,34.9217,34.8662,34.9125,31017.0
2022-09-21 11:30:00,37.72,37.76,37.71,37.76,18804.0,34.9125,34.9495,34.9032,34.9495,18804.0
2022-09-21 11:40:00,37.76,37.84,37.72,37.83,39173.0,34.9495,35.0235,34.9125,35.0143,39173.0
2022-09-21 11:50:00,37.83,37.83,37.77,37.8,27553.0,35.0143,35.0143,34.9587,34.9865,27553.0
2022-09-21 12:00:00,37.8,37.85,37.79,37.85,36780.0,34.9865,35.0328,34.9773,35.0328,36780.0
2022-09-21 12:10:00,37.84,37.86,37.83,37.85,23174.0,35.0235,35.042,35.0143,35.0328,23174.0
2022-09-21 12:20:00,37.85,37.9,37.83,37.89,37026.0,35.0328,35.0791,35.0143,35.0698,37026.0
2022-09-21 12:30:00,37.9,37.91,37.86,37.89,28556.0,35.0791,35.0883,35.042,35.0698,28556.0
2022-09-21 12:40:00,37.89,37.89,37.83,37.86,28379.0,35.0698,35.0698,35.0143,35.042,28379.0
2022-09-21 12:50:00,37.86,37.87,37.84,37.84,13862.0,35.042,35.0513,35.0235,35.0235,13862.0
2022-09-21 13:00:00,37.84,37.89,37.84,37.88,36691.0,35.0235,35.0698,35.0235,35.0606,36691.0
2022-09-21 13:10:00,37.89,37.91,37.83,37.84,51265.0,35.0698,35.0883,35.0143,35.0235,51265.0
2022-09-21 13:20:00,37.83,37.84,37.76,37.79,93989.0,35.0143,35.0235,34.9495,34.9773,93989.0
2022-09-21 13:30:00,37.79,37.81,37.77,37.79,193583.0,34.9773,34.9958,34.9587,34.9773,193583.0
2022-09-21 13:40:00,37.79,37.81,37.77,37.77,104747.0,34.9773,34.9958,34.9587,34.9587,104747.0
2022-09-21 13:50:00,37.77,37.82,37.73,37.82,110986.0,34.9587,35.005,34.9217,35.005,110986.0
2022-09-21 14:00:00,37.8,37.81,37.24,37.42,201375.0,34.9865,34.9958,34.4682,34.6348,201375.0
2022-09-21 14:10:00,37.42,37.49,37.27,37.38,124996.0,34.6348,34.6996,34.496,34.5978,124996.0
2022-09-21 14:20:00,37.38,37.49,37.37,37.44,96798.0,34.5978,34.6996,34.5885,34.6533,96798.0
2022-09-21 14:30:00,37.43,37.65,37.36,37.57,261491.0,34.644,34.8477,34.5793,34.7736,261491.0
2022-09-21 14:40:00,37.56,37.92,37.51,37.74,215922.0,34.7644,35.0976,34.7181,34.931,215922.0
2022-09-21 14:50:00,37.74,37.88,37.66,37.85,163159.0,34.931,35.0606,34.8569,35.0328,163159.0
2022-09-21 15:00:00,37.85,37.95,37.75,37.75,154573.0,35.0328,35.1253,34.9402,34.9402,154573.0
2022-09-21 15:10:00,37.75,37.82,37.53,37.74,103391.0,34.9402,35.005,34.7366,34.931,103391.0
2022-09-21 15:20:00,37.74,37.74,37.45,37.48,130109.0,34.931,34.931,34.6626,34.6903,130109.0
2022-09-21 15:30:00,37.47,37.53,37.34,37.35,165918.0,34.6811,34.7366,34.5607,34.57,165918.0
2022-09-21 15:40:00,37.35,37.4,37.22,37.25,225449.0,34.57,34.6163,34.4497,34.4774,225449.0
2022-09-21 15:50:00,37.25,37.32,37.15,37.15,518600.0,34.4774,34.5422,34.3849,34.3849,518600.0
2022-09-22 09:30:00,37.21,37.27,37.08,37.1,88594.0,34.4404,34.496,34.3201,34.3386,88594.0
2022-09-22 09:40:00,37.1,37.14,37.05,37.08,58900.0,34.3386,34.3756,34.2923,34.3201,58900.0
2022-09-22 09:50:00,37.09,37.19,37.09,37.15,41874.0,34.3294,34.4219,34.3294,34.3849,41874.0
2022-09-22 10:00:00,37.15,37.28,37.09,37.27,45675.0,34.3849,34.5052,34.3294,34.496,45675.0
2022-09-22 10:10:00,37.28,37.28,37.2,37.21,72648.0,34.5052,34.5052,34.4312,34.4404,72648.0
2022-09-22 10:20:00,37.21,37.29,37.21,37.24,51438.0,34.4404,34.5145,34.4404,34.4682,51438.0
2022-09-22 10:30:00,37.25,37.28,37.17,37.24,52367.0,34.4774,34.5052,34.4034,34.4682,52367.0
2022-09-22 10:40:00,37.23,37.25,37.18,37.19,196377.0,34.4589,34.4774,34.4127,34.4219,196377.0
2022-09-22 10:50:00,37.19,37.2,37.11,37.12,35035.0,34.4219,34.4312,34.3479,34.3571,35035.0
2022-09-22 11:00:00,37.12,37.21,37.11,37.19,91611.0,34.3571,34.4404,34.3479,34.4219,91611.0
2022-09-22 11:10:00,37.18,37.18,37.11,37.14,29707.0,34.4127,34.4127,34.3479,34.3756,29707.0
2022-09-22 11:20:00,37.14,37.19,37.13,37.17,36672.0,34.3756,34.4219,34.3664,34.4034,36672.0
2022-09-22 11:30:00,37.18,37.2,37.13,37.17,68166.0,34.4127,34.4312,34.3664,34.4034,68166.0
2022-09-22 11:40:00,37.16,37.17,37.09,37.14,204360.0,34.3941,34.4034,34.3294,34.3756,204360.0
2022-09-22 11:50:00,37.15,37.18,37.08,37.09,65954.0,34.3849,34.4127,34.3201,34.3294,65954.0
2022-09-22 12:00:00,37.08,37.13,37.07,37.11,42408.0,34.3201,34.3664,34.3108,34.3479,42408.0
2022-09-22 12:10:00,37.1,37.11,37.05,37.11,33621.0,34.3386,34.3479,34.2923,34.3479,33621.0
2022-09-22 12:20:00,37.11,37.2,37.1,37.16,36838.0,34.3479,34.4312,34.3386,34.3941,36838.0
2022-09-22 12:30:00,37.17,37.19,37.13,37.16,170955.0,34.4034,34.4219,34.3664,34.3941,170955.0
2022-09-22 12:40:00,37.15,37.18,37.1,37.11,142180.0,34.3849,34.4127,34.3386,34.3479,142180.0
2022-09-22 12:50:00,37.1,37.2,37.1,37.12,295206.0,34.3386,34.4312,34.3386,34.3571,295206.0
2022-09-22 13:00:00,37.12,37.15,37.08,37.12,82059.0,34.3571,34.3849,34.3201,34.3571,82059.0
2022-09-22 13:10:00,37.13,37.16,37.1,37.15,72912.0,34.3664,34.3941,34.3386,34.3849,72912.0
2022-09-22 13:20:00,37.15,37.25,37.15,37.25,42911.0,34.3849,34.4774,34.3849,34.4774,42911.0
2022-09-22 13:30:00,37.25,37.31,37.24,37.29,50652.0,34.4774,34.533,34.4682,34.5145,50652.0
2022-09-22 13:40:00,37.3,37.35,37.25,37.27,181446.0,34.5237,34.57,34.4774,34.496,181446.0
2022-09-22 13:50:00,37.27,37.34,37.26,37.27,82807.0,34.496,34.5607,34.4867,34.496,82807.0
2022-09-22 14:00:00,37.27,37.29,37.25,37.27,39990.0,34.496,34.5145,34.4774,34.496,39990.0
2022-09-22 14:10:00,37.27,37.28,37.23,37.25,31550.0,34.496,34.5052,34.4589,34.4774,31550.0
2022-09-22 14:20:00,37.25,37.27,37.2,37.25,47752.0,34.4774,34.496,34.4312,34.4774,47752.0
2022-09-22 14:30:00,37.26,37.26,37.21,37.24,143407.0,34.4867,34.4867,34.4404,34.4682,143407.0
2022-09-22 14:40:00,37.25,37.25,37.14,37.18,40861.0,34.4774,34.4774,34.3756,34.4127,40861.0
2022-09-22 14:50:00,37.18,37.23,37.14,37.17,137950.0,34.4127,34.4589,34.3756,34.4034,137950.0
2022-09-22 15:00:00,37.18,37.28,37.18,37.25,52798.0,34.4127,34.5052,34.4127,34.4774,52798.0
2022-09-22 15:10:00,37.25,37.34,37.25,37.27,57224.0,34.4774,34.5607,34.4774,34.496,57224.0
2022-09-22 15:20:00,37.27,37.28,37.19,37.26,58233.0,34.496,34.5052,34.4219,34.4867,58233.0
2022-09-22 15:30:00,37.26,37.32,37.25,37.29,85917.0,34.4867,34.5422,34.4774,34.5145,85917.0
2022-09-22 15:40:00,37.28,37.38,37.27,37.33,158609.0,34.5052,34.5978,34.496,34.5515,158609.0
2022-09-22 15:50:00,37.32,37.33,37.1,37.1,466220.0,34.5422,34.5515,34.3386,34.3386,466220.0
2022-09-23 09:30:00,37.03,37.05,36.77,36.85,100315.0,34.2738,34.2923,34.0332,34.1072,100315.0
2022-09-23 09:40:00,36.84,36.99,36.75,36.92,60920.0,34.098,34.2368,34.0147,34.172,60920.0
2022-09-23 09:50:00,36.93,36.95,36.85,36.93,67937.0,34.1813,34.1998,34.1072,34.1813,67937.0
2022-09-23 10:00:00,36.93,37.0,36.92,36.99,80414.0,34.1813,34.2461,34.172,34.2368,80414.0
2022-09-23 10:10:00,37.0,37.1,36.99,37.02,72846.0,34.2461,34.3386,34.2368,34.2646,72846.0
2022-09-23 10:20:00,37.02,37.02,36.91,36.98,48560.0,34.2646,34.2646,34.1628,34.2275,48560.0
2022-09-23 10:30:00,36.98,36.99,36.87,36.88,62878.0,34.2275,34.2368,34.1257,34.135,62878.0
2022-09-23 10:40:00,36.87,36.9,36.79,36.8,48325.0,34.1257,34.1535,34.0517,34.0609,48325.0
2022-09-23 10:50:00,36.81,36.84,36.73,36.76,70087.0,34.0702,34.098,33.9962,34.0239,70087.0
2022-09-23 11:00:00,36.77,36.94,36.76,36.92,330266.0,34.0332,34.1905,34.0239,34.172,330266.0
2022-09-23 11:10:00,36.92,37.03,36.9,37.01,58355.0,34.172,34.2738,34.1535,34.2553,58355.0
2022-09-23 11:20:00,37.01,37.03,36.94,36.95,56620.0,34.2553,34.2738,34.1905,34.1998,56620.0
2022-09-23 11:30:00,36.95,36.98,36.93,36.95,71015.0,34.1998,34.2275,34.1813,34.1998,71015.0
2022-09-23 11:40:00,36.95,36.99,36.86,36.89,101201.0,34.1998,34.2368,34.1165,34.1442,101201.0
2022-09-23 11:50:00,36.88,36.92,36.84,36.87,45586.0,34.135,34.172,34.098,34.1257,45586.0
2022-09-23 12:00:00,36.88,36.88,36.79,36.82,41321.0,34.135,34.135,34.0517,34.0795,41321.0
2022-09-23 12:10:00,36.81,36.84,36.78,36.84,40329.0,34.0702,34.098,34.0424,34.098,40329.0
2022-09-23 12:20:00,36.84,36.87,36.79,36.8,55437.0,34.098,34.1257,34.0517,34.0609,55437.0
2022-09-23 12:30:00,36.8,36.81,36.66,36.73,190377.0,34.0609,34.0702,33.9314,33.9962,190377.0
2022-09-23 12:40:00,36.73,36.81,36.71,36.79,96608.0,33.9962,34.0702,33.9776,34.0517,96608.0
2022-09-23 12:50:00,36.8,36.94,36.79,36.93,131861.0,34.0609,34.1905,34.0517,34.1813,131861.0
2022-09-23 13:00:00,36.93,36.95,36.86,36.87,98085.0,34.1813,34.1998,34.1165,34.1257,98085.0
2022-09-23 13:10:00,36.87,36.97,36.87,36.97,76577.0,34.1257,34.2183,34.1257,34.2183,76577.0
2022-09-23 13:20:00,36.96,36.97,36.86,36.87,56322.0,34.209,34.2183,34.1165,34.1257,56322.0
2022-09-23 13:30:00,36.87,36.93,36.86,36.87,59574.0,34.1257,34.1813,34.1165,34.1257,59574.0
2022-09-23 13:40:00,36.86,36.9,36.84,36.87,44441.0,34.1165,34.1535,34.098,34.1257,44441.0
2022-09-23 13:50:00,36.87,36.91,36.86,36.91,32565.0,34.1257,34.1628,34.1165,34.1628,32565.0
2022-09-23 14:00:00,36.9,36.94,36.84,36.84,61474.0,34.1535,34.1905,34.098,34.098,61474.0
2022-09-23 14:10:00,36.84,36.86,36.66,36.68,72340.0,34.098,34.1165,33.9314,33.9499,72340.0
2022-09-23 14:20:00,36.69,36.77,36.67,36.73,65343.0,33.9591,34.0332,33.9406,33.9962,65343.0
2022-09-23 14:30:00,36.73,36.74,36.67,36.7,60172.0,33.9962,34.0054,33.9406,33.9684,60172.0
2022-09-23 14:40:00,36.7,36.74,36.68,36.7,57753.0,33.9684,34.0054,33.9499,33.9684,57753.0
2022-09-23 14:50:00,36.7,36.72,36.62,36.62,109962.0,33.9684,33.9869,33.8943,33.8943,109962.0
2022-09-23 15:00:00,36.62,36.86,36.61,36.82,138691.0,33.8943,34.1165,33.8851,34.0795,138691.0
2022-09-23 15:10:00,36.82,36.94,36.79,36.89,100221.0,34.0795,34.1905,34.0517,34.1442,100221.0
2022-09-23 15:20:00,36.9,36.93,36.84,36.93,97078.0,34.1535,34.1813,34.098,34.1813,97078.0
2022-09-23 15:30:00,36.93,37.03,36.93,37.02,153478.0,34.1813,34.2738,34.1813,34.2646,153478.0
2022-09-23 15:40:00,37.02,37.1,36.99,37.05,131643.0,34.2646,34.3386,34.2368,34.2923,131643.0
2022-09-23 15:50:00,37.04,37.12,36.98,37.09,684784.0,34.2831,34.3571,34.2275,34.3294,684784.0
2022-09-26 09:30:00,37.02,37.25,36.96,36.97,148364.0,34.2646,34.4774,34.209,34.2183,148364.0
2022-09-26 09:40:00,36.97,37.09,36.95,36.98,106616.0,34.2183,34.3294,34.1998,34.2275,106616.0
2022-09-26 09:50:00,36.99,37.11,36.98,37.04,85886.0,34.2368,34.3479,34.2275,34.2831,85886.0
2022-09-26 10:00:00,37.04,37.18,37.03,37.17,210823.0,34.2831,34.4127,34.2738,34.4034,210823.0
2022-09-26 10:10:00,37.17,37.24,37.09,37.23,105195.0,34.4034,34.4682,34.3294,34.4589,105195.0
2022-09-26 10:20:00,37.24,37.36,37.23,37.36,100581.0,34.4682,34.5793,34.4589,34.5793,100581.0
2022-09-26 10:30:00,37.36,37.36,37.25,37.32,78809.0,34.5793,34.5793,34.4774,34.5422,78809.0
2022-09-26 10:40:00,37.32,37.37,37.25,37.29,72004.0,34.5422,34.5885,34.4774,34.5145,72004.0
2022-09-26 10:50:00,37.28,37.34,37.26,37.31,68322.0,34.5052,34.5607,34.4867,34.533,68322.0
2022-09-26 11:00:00,37.31,37.42,37.29,37.33,63149.0,34.533,34.6348,34.5145,34.5515,63149.0
2022-09-26 11:10:00,37.33,37.33,37.25,37.25,91200.0,34.5515,34.5515,34.4774,34.4774,91200.0
2022-09-26 11:20:00,37.25,37.3,37.23,37.26,63353.0,34.4774,34.5237,34.4589,34.4867,63353.0
2022-09-26 11:30:00,37.26,37.3,37.24,37.27,80410.0,34.4867,34.5237,34.4682,34.496,80410.0
2022-09-26 11:40:00,37.27,37.32,37.19,37.23,72914.0,34.496,34.5422,34.4219,34.4589,72914.0
2022-09-26 11:50:00,37.26,37.38,37.23,37.35,87064.0,34.4867,34.5978,34.4589,34.57,87064.0
2022-09-26 12:00:00,37.35,37.35,37.28,37.3,46900.0,34.57,34.57,34.5052,34.5237,46900.0
2022-09-26 12:10:00,37.29,37.34,37.23,37.25,91364.0,34.5145,34.5607,34.4589,34.4774,91364.0
2022-09-26 12:20:00,37.25,37.25,37.11,37.16,113210.0,34.4774,34.4774,34.3479,34.3941,113210.0
2022-09-26 12:30:00,37.16,37.2,37.13,37.14,64014.0,34.3941,34.4312,34.3664,34.3756,64014.0
2022-09-26 12:40:00,37.13,37.18,37.1,37.17,79028.0,34.3664,34.4127,34.3386,34.4034,79028.0
2022-09-26 12:50:00,37.16,37.25,37.16,37.22,77678.0,34.3941,34.4774,34.3941,34.4497,77678.0
2022-09-26 13:00:00,37.22,37.24,37.14,37.16,63939.0,34.4497,34.4682,34.3756,34.3941,63939.0
2022-09-26 13:10:00,37.18,37.18,37.06,37.07,63595.0,34.4127,34.4127,34.3016,34.3108,63595.0
2022-09-26 13:20:00,37.07,37.1,37.02,37.05,84482.0,34.3108,34.3386,34.2646,34.2923,84482.0
2022-09-26 13:30:00,37.05,37.15,37.05,37.09,123246.0,34.2923,34.3849,34.2923,34.3294,123246.0
2022-09-26 13:40:00,37.1,37.16,37.06,37.15,86522.0,34.3386,34.3941,34.3016,34.3849,86522.0
2022-09-26 13:50:00,37.14,37.19,37.09,37.1,93086.0,34.3756,34.4219,34.3294,34.3386,93086.0
2022-09-26 14:00:00,37.09,37.26,37.08,37.25,132811.0,34.3294,34.4867,34.3201,34.4774,132811.0
2022-09-26 14:10:00,37.24,37.32,37.23,37.27,131988.0,34.4682,34.5422,34.4589,34.496,131988.0
2022-09-26 14:20:00,37.27,37.27,37.18,37.19,116141.0,34.496,34.496,34.4127,34.4219,116141.0
2022-09-26 14:30:00,37.19,37.23,37.17,37.21,114415.0,34.4219,34.4589,34.4034,34.4404,114415.0
2022-09-26 14:40:00,37.22,37.33,37.19,37.32,189757.0,34.4497,34.5515,34.4219,34.5422,189757.0
2022-09-26 14:50:00,37.33,37.38,37.28,37.3,140376.0,34.5515,34.5978,34.5052,34.5237,140376.0
2022-09-26 15:00:00,37.32,37.41,37.3,37.41,192164.0,34.5422,34.6255,34.5237,34.6255,192164.0
2022-09-26 15:10:00,37.41,37.41,37.28,37.38,261746.0,34.6255,34.6255,34.5052,34.5978,261746.0
2022-09-26 15:20:00,37.38,37.38,37.26,37.35,134119.0,34.5978,34.5978,34.4867,34.57,134119.0
2022-09-26 15:30:00,37.34,37.4,37.3,37.37,277047.0,34.5607,34.6163,34.5237,34.5885,277047.0
2022-09-26 15:40:00,37.37,37.49,37.36,37.45,283201.0,34.5885,34.6996,34.5793,34.6626,283201.0
2022-09-26 15:50:00,37.44,37.53,37.25,37.28,964397.0,34.6533,34.7366,34.4774,34.5052,964397.0
2022-09-27 09:30:00,36.77,36.98,36.73,36.92,413379.0,34.0332,34.2275,33.9962,34.172,413379.0
2022-09-27 09:40:00,36.93,36.93,36.82,36.9,208974.0,34.1813,34.1813,34.0795,34.1535,208974.0
2022-09-27 09:50:00,36.9,36.94,36.8,36.82,123459.0,34.1535,34.1905,34.0609,34.0795,123459.0
2022-09-27 10:00:00,36.82,36.83,36.47,36.47,377574.0,34.0795,34.0887,33.7555,33.7555,377574.0
2022-09-27 10:10:00,36.47,36.52,36.41,36.47,214389.0,33.7555,33.8018,33.7,33.7555,214389.0
2022-09-27 10:20:00,36.47,36.48,36.32,36.36,219951.0,33.7555,33.7648,33.6167,33.6537,219951.0
2022-09-27 10:30:00,36.36,36.5,36.36,36.46,215879.0,33.6537,33.7833,33.6537,33.7462,215879.0
2022-09-27 10:40:00,36.45,36.64,36.45,36.61,232909.0,33.737,33.9128,33.737,33.8851,232909.0
2022-09-27 10:50:00,36.6,36.63,36.44,36.48,220415.0,33.8758,33.9036,33.7277,33.7648,220415.0
2022-09-27 11:00:00,36.48,36.59,36.47,36.58,188725.0,33.7648,33.8666,33.7555,33.8573,188725.0
2022-09-27 11:10:00,36.58,36.63,36.52,36.61,140727.0,33.8573,33.9036,33.8018,33.8851,140727.0
2022-09-27 11:20:00,36.6,36.64,36.33,36.4,252841.0,33.8758,33.9128,33.6259,33.6907,252841.0
2022-09-27 11:30:00,36.39,36.48,36.34,36.45,203569.0,33.6815,33.7648,33.6352,33.737,203569.0
2022-09-27 11:40:00,36.45,36.52,36.42,36.47,142502.0,33.737,33.8018,33.7092,33.7555,142502.0
2022-09-27 11:50:00,36.47,36.5,36.3,36.31,125387.0,33.7555,33.7833,33.5982,33.6074,125387.0
2022-09-27 12:00:00,36.3,36.35,36.23,36.23,173267.0,33.5982,33.6444,33.5334,33.5334,173267.0
2022-09-27 12:10:00,36.23,36.24,36.09,36.09,155103.0,33.5334,33.5426,33.4038,33.4038,155103.0
2022-09-27 12:20:00,36.09,36.22,36.07,36.2,159214.0,33.4038,33.5241,33.3853,33.5056,159214.0
2022-09-27 12:30:00,36.2,36.25,36.12,36.13,130038.0,33.5056,33.5519,33.4316,33.4408,130038.0
2022-09-27 12:40:00,36.13,36.23,36.12,36.2,105827.0,33.4408,33.5334,33.4316,33.5056,105827.0
2022-09-27 12:50:00,36.2,36.28,36.12,36.24,117186.0,33.5056,33.5796,33.4316,33.5426,117186.0
2022-09-27 13:00:00,36.23,36.24,36.12,36.14,161025.0,33.5334,33.5426,33.4316,33.4501,161025.0
2022-09-27 13:10:00,36.14,36.18,36.11,36.11,101308.0,33.4501,33.4871,33.4223,33.4223,101308.0
2022-09-27 13:20:00,36.12,36.16,36.09,36.12,133993.0,33.4316,33.4686,33.4038,33.4316,133993.0
2022-09-27 13:30:00,36.11,36.16,36.03,36.05,143386.0,33.4223,33.4686,33.3483,33.3668,143386.0
2022-09-27 13:40:00,36.05,36.1,35.99,36.05,128977.0,33.3668,33.413,33.3112,33.3668,128977.0
2022-09-27 13:50:00,36.04,36.05,35.99,36.05,99197.0,33.3575,33.3668,33.3112,33.3668,99197.0
2022-09-27 14:00:00,36.05,36.12,36.0,36.02,104474.0,33.3668,33.4316,33.3205,33.339,104474.0
2022-09-27 14:10:00,36.01,36.08,35.98,36.05,147070.0,33.3297,33.3945,33.302,33.3668,147070.0
2022-09-27 14:20:00,36.05,36.21,36.02,36.2,223307.0,33.3668,33.5149,33.339,33.5056,223307.0
2022-09-27 14:30:00,36.2,36.25,36.15,36.24,137549.0,33.5056,33.5519,33.4593,33.5426,137549.0
2022-09-27 14:40:00,36.23,36.32,36.2,36.3,153718.0,33.5334,33.6167,33.5056,33.5982,153718.0
2022-09-27 14:50:00,36.29,36.31,36.21,36.22,106353.0,33.5889,33.6074,33.5149,33.5241,106353.0
2022-09-27 15:00:00,36.22,36.22,36.13,36.18,159422.0,33.5241,33.5241,33.4408,33.4871,159422.0
2022-09-27 15:10:00,36.18,36.2,36.07,36.15,110398.0,33.4871,33.5056,33.3853,33.4593,110398.0
2022-09-27 15:20:00,36.16,36.16,36.02,36.04,159498.0,33.4686,33.4686,33.339,33.3575,159498.0
2022-09-27 15:30:00,36.04,36.05,35.96,35.99,237916.0,33.3575,33.3668,33.2835,33.3112,237916.0
2022-09-27 15:40:00,36.0,36.03,35.94,36.02,396403.0,33.3205,33.3483,33.265,33.339,396403.0
2022-09-27 15:50:00,36.02,36.05,35.92,35.98,1166762.0,33.339,33.3668,33.2464,33.302,1166762.0
2022-09-28 09:30:00,36.14,36.14,35.71,35.73,205921.0,33.4501,33.4501,33.0521,33.0706,205921.0
2022-09-28 09:40:00,35.73,36.03,35.71,35.97,149187.0,33.0706,33.3483,33.0521,33.2927,149187.0
2022-09-28 09:50:00,35.96,36.04,35.95,36.01,75772.0,33.2835,33.3575,33.2742,33.3297,75772.0
2022-09-28 10:00:00,36.01,36.12,35.93,35.99,90910.0,33.3297,33.4316,33.2557,33.3112,90910.0
2022-09-28 10:10:00,35.99,36.05,35.94,36.03,66299.0,33.3112,33.3668,33.265,33.3483,66299.0
2022-09-28 10:20:00,36.03,36.14,36.03,36.14,115184.0,33.3483,33.4501,33.3483,33.4501,115184.0
2022-09-28 10:30:00,36.14,36.22,36.09,36.17,88043.0,33.4501,33.5241,33.4038,33.4778,88043.0
2022-09-28 10:40:00,36.18,36.27,36.16,36.18,59115.0,33.4871,33.5704,33.4686,33.4871,59115.0
2022-09-28 10:50:00,36.18,36.2,36.14,36.16,49296.0,33.4871,33.5056,33.4501,33.4686,49296.0
2022-09-28 11:00:00,36.16,36.23,36.13,36.15,64431.0,33.4686,33.5334,33.4408,33.4593,64431.0
2022-09-28 11:10:00,36.16,36.33,36.15,36.25,106884.0,33.4686,33.6259,33.4593,33.5519,106884.0
2022-09-28 11:20:00,36.25,36.37,36.25,36.27,98345.0,33.5519,33.6629,33.5519,33.5704,98345.0
2022-09-28 11:30:00,36.27,36.38,36.26,36.31,83827.0,33.5704,33.6722,33.5611,33.6074,83827.0
2022-09-28 11:40:00,36.32,36.36,36.27,36.33,58396.0,33.6167,33.6537,33.5704,33.6259,58396.0
2022-09-28 11:50:00,36.33,36.44,36.32,36.4,88300.0,33.6259,33.7277,33.6167,33.6907,88300.0
2022-09-28 12:00:00,36.4,36.43,36.35,36.37,58182.0,33.6907,33.7185,33.6444,33.6629,58182.0
2022-09-28 12:10:00,36.37,36.44,36.34,36.43,72374.0,33.6629,33.7277,33.6352,33.7185,72374.0
2022-09-28 12:20:00,36.44,36.48,36.37,36.38,44196.0,33.7277,33.7648,33.6629,33.6722,44196.0
2022-09-28 12:30:00,36.37,36.41,36.34,36.34,54484.0,33.6629,33.7,33.6352,33.6352,54484.0
2022-09-28 12:40:00,36.35,36.46,36.35,36.45,49879.0,33.6444,33.7462,33.6444,33.737,49879.0
2022-09-28 12:50:00,36.45,36.48,36.43,36.46,42341.0,33.737,33.7648,33.7185,33.7462,42341.0
2022-09-28 13:00:00,36.46,36.51,36.39,36.51,81247.0,33.7462,33.7925,33.6815,33.7925,81247.0
2022-09-28 13:10:00,36.51,36.56,36.47,36.56,50592.0,33.7925,33.8388,33.7555,33.8388,50592.0
2022-09-28 13:20:00,36.56,36.57,36.48,36.48,58358.0,33.8388,33.8481,33.7648,33.7648,58358.0
2022-09-28 13:30:00,36.49,36.5,36.44,36.48,54562.0,33.774,33.7833,33.7277,33.7648,54562.0
2022-09-28 13:40:00,36.48,36.49,36.42,36.45,63530.0,33.7648,33.774,33.7092,33.737,63530.0
2022-09-28 13:50:00,36.46,36.46,36.41,36.45,61378.0,33.7462,33.7462,33.7,33.737,61378.0
2022-09-28 14:00:00,36.45,36.52,36.44,36.5,57672.0,33.737,33.8018,33.7277,33.7833,57672.0
2022-09-28 14:10:00,36.5,36.5,36.44,36.47,66151.0,33.7833,33.7833,33.7277,33.7555,66151.0
2022-09-28 14:20:00,36.47,36.51,36.44,36.5,54791.0,33.7555,33.7925,33.7277,33.7833,54791.0
2022-09-28 14:30:00,36.49,36.59,36.46,36.56,74653.0,33.774,33.8666,33.7462,33.8388,74653.0
2022-09-28 14:40:00,36.56,36.58,36.5,36.58,54318.0,33.8388,33.8573,33.7833,33.8573,54318.0
2022-09-28 14:50:00,36.58,36.61,36.54,36.55,57006.0,33.8573,33.8851,33.8203,33.8295,57006.0
2022-09-28 15:00:00,36.55,36.69,36.54,36.65,91908.0,33.8295,33.9591,33.8203,33.9221,91908.0
2022-09-28 15:10:00,36.65,36.68,36.62,36.63,65273.0,33.9221,33.9499,33.8943,33.9036,65273.0
2022-09-28 15:20:00,36.63,36.64,36.58,36.59,119494.0,33.9036,33.9128,33.8573,33.8666,119494.0
2022-09-28 15:30:00,36.6,36.67,36.6,36.64,159001.0,33.8758,33.9406,33.8758,33.9128,159001.0
2022-09-28 15:40:00,36.64,36.73,36.63,36.73,197108.0,33.9128,33.9962,33.9036,33.9962,197108.0
2022-09-28 15:50:00,36.73,36.73,36.55,36.57,726587.0,33.9962,33.9962,33.8295,33.8481,726587.0
2022-09-29 09:30:00,36.58,36.58,36.23,36.24,120846.0,34.0448,34.0448,33.719,33.7284,120846.0
2022-09-29 09:40:00,36.25,36.25,35.98,36.04,97001.0,33.7377,33.7377,33.4864,33.5422,97001.0
2022-09-29 09:50:00,36.04,36.11,35.98,36.01,90606.0,33.5422,33.6074,33.4864,33.5143,90606.0
2022-09-29 10:00:00,36.01,36.07,35.92,36.0,168273.0,33.5143,33.5701,33.4305,33.505,168273.0
2022-09-29 10:10:00,35.99,36.07,35.95,36.02,115257.0,33.4957,33.5701,33.4584,33.5236,115257.0
2022-09-29 10:20:00,36.02,36.08,35.99,36.03,52624.0,33.5236,33.5794,33.4957,33.5329,52624.0
2022-09-29 10:30:00,36.02,36.04,35.96,36.0,48033.0,33.5236,33.5422,33.4678,33.505,48033.0
2022-09-29 10:40:00,35.99,36.03,35.95,35.98,39661.0,33.4957,33.5329,33.4584,33.4864,39661.0
2022-09-29 10:50:00,35.99,36.04,35.97,36.0,46723.0,33.4957,33.5422,33.4771,33.505,46723.0
2022-09-29 11:00:00,35.99,36.11,35.94,36.09,51915.0,33.4957,33.6074,33.4491,33.5887,51915.0
2022-09-29 11:10:00,36.09,36.1,35.99,36.07,81764.0,33.5887,33.5981,33.4957,33.5701,81764.0
2022-09-29 11:20:00,36.07,36.07,35.9,35.94,71353.0,33.5701,33.5701,33.4119,33.4491,71353.0
2022-09-29 11:30:00,35.94,36.0,35.86,35.97,57759.0,33.4491,33.505,33.3747,33.4771,57759.0
2022-09-29 11:40:00,35.97,36.01,35.92,35.98,49048.0,33.4771,33.5143,33.4305,33.4864,49048.0
2022-09-29 11:50:00,35.98,36.06,35.97,35.98,39770.0,33.4864,33.5608,33.4771,33.4864,39770.0
2022-09-29 12:00:00,35.98,36.03,35.96,36.01,42992.0,33.4864,33.5329,33.4678,33.5143,42992.0
2022-09-29 12:10:00,36.01,36.01,35.88,35.9,33601.0,33.5143,33.5143,33.3933,33.4119,33601.0
2022-09-29 12:20:00,35.9,35.91,35.85,35.89,29998.0,33.4119,33.4212,33.3654,33.4026,29998.0
2022-09-29 12:30:00,35.88,35.93,35.87,35.92,39928.0,33.3933,33.4398,33.384,33.4305,39928.0
2022-09-29 12:40:00,35.93,35.99,35.91,35.99,96293.0,33.4398,33.4957,33.4212,33.4957,96293.0
2022-09-29 12:50:00,35.98,36.02,35.94,35.95,66747.0,33.4864,33.5236,33.4491,33.4584,66747.0
2022-09-29 13:00:00,35.95,35.96,35.83,35.86,58006.0,33.4584,33.4678,33.3468,33.3747,58006.0
2022-09-29 13:10:00,35.86,35.91,35.85,35.85,26499.0,33.3747,33.4212,33.3654,33.3654,26499.0
2022-09-29 13:20:00,35.85,35.9,35.83,35.88,35524.0,33.3654,33.4119,33.3468,33.3933,35524.0
2022-09-29 13:30:00,35.88,35.95,35.85,35.94,57706.0,33.3933,33.4584,33.3654,33.4491,57706.0
2022-09-29 13:40:00,35.94,35.97,35.91,35.94,111795.0,33.4491,33.4771,33.4212,33.4491,111795.0
2022-09-29 13:50:00,35.95,35.96,35.82,35.84,78148.0,33.4584,33.4678,33.3375,33.3561,78148.0
2022-09-29 14:00:00,35.84,35.89,35.81,35.87,71948.0,33.3561,33.4026,33.3282,33.384,71948.0
2022-09-29 14:10:00,35.87,35.88,35.8,35.82,45634.0,33.384,33.3933,33.3188,33.3375,45634.0
2022-09-29 14:20:00,35.83,35.98,35.83,35.96,91922.0,33.3468,33.4864,33.3468,33.4678,91922.0
2022-09-29 14:30:00,35.97,36.01,35.93,35.97,41128.0,33.4771,33.5143,33.4398,33.4771,41128.0
2022-09-29 14:40:00,35.97,35.99,35.94,35.96,40400.0,33.4771,33.4957,33.4491,33.4678,40400.0
2022-09-29 14:50:00,35.96,35.98,35.92,35.94,149492.0,33.4678,33.4864,33.4305,33.4491,149492.0
2022-09-29 15:00:00,35.93,36.01,35.92,35.95,81140.0,33.4398,33.5143,33.4305,33.4584,81140.0
2022-09-29 15:10:00,35.95,36.08,35.94,36.06,72143.0,33.4584,33.5794,33.4491,33.5608,72143.0
2022-09-29 15:20:00,36.07,36.08,35.98,36.03,100577.0,33.5701,33.5794,33.4864,33.5329,100577.0
2022-09-29 15:30:00,36.02,36.25,36.02,36.19,191109.0,33.5236,33.7377,33.5236,33.6818,191109.0
2022-09-29 15:40:00,36.19,36.19,36.1,36.17,185866.0,33.6818,33.6818,33.5981,33.6632,185866.0
2022-09-29 15:50:00,36.16,36.21,36.08,36.14,1158886.0,33.6539,33.7004,33.5794,33.6353,1158886.0
2022-09-30 09:30:00,36.26,36.34,36.0,36.03,272523.0,33.747,33.8214,33.505,33.5329,272523.0
2022-09-30 09:40:00,36.03,36.2,36.0,36.06,144509.0,33.5329,33.6911,33.505,33.5608,144509.0
2022-09-30 09:50:00,36.07,36.14,36.02,36.12,97757.0,33.5701,33.6353,33.5236,33.6167,97757.0
2022-09-30 10:00:00,36.12,36.17,36.05,36.1,81543.0,33.6167,33.6632,33.5515,33.5981,81543.0
2022-09-30 10:10:00,36.09,36.14,36.02,36.13,66102.0,33.5887,33.6353,33.5236,33.626,66102.0
2022-09-30 10:20:00,36.13,36.18,36.08,36.18,71900.0,33.626,33.6725,33.5794,33.6725,71900.0
2022-09-30 10:30:00,36.18,36.24,36.12,36.24,144725.0,33.6725,33.7284,33.6167,33.7284,144725.0
2022-09-30 10:40:00,36.24,36.25,36.15,36.19,74743.0,33.7284,33.7377,33.6446,33.6818,74743.0
2022-09-30 10:50:00,36.2,36.23,36.09,36.11,63557.0,33.6911,33.719,33.5887,33.6074,63557.0
2022-09-30 11:00:00,36.12,36.22,36.11,36.21,59067.0,33.6167,33.7097,33.6074,33.7004,59067.0
2022-09-30 11:10:00,36.2,36.21,36.15,36.18,67007.0,33.6911,33.7004,33.6446,33.6725,67007.0
2022-09-30 11:20:00,36.19,36.22,36.14,36.16,62298.0,33.6818,33.7097,33.6353,33.6539,62298.0
2022-09-30 11:30:00,36.17,36.2,36.12,36.15,43725.0,33.6632,33.6911,33.6167,33.6446,43725.0
2022-09-30 11:40:00,36.14,36.14,36.03,36.04,77797.0,33.6353,33.6353,33.5329,33.5422,77797.0
2022-09-30 11:50:00,36.03,36.07,36.0,36.02,127959.0,33.5329,33.5701,33.505,33.5236,127959.0
2022-09-30 12:00:00,36.02,36.04,35.97,35.99,93381.0,33.5236,33.5422,33.4771,33.4957,93381.0
2022-09-30 12:10:00,35.99,36.09,35.97,36.09,85052.0,33.4957,33.5887,33.4771,33.5887,85052.0
2022-09-30 12:20:00,36.08,36.12,36.01,36.05,82087.0,33.5794,33.6167,33.5143,33.5515,82087.0
2022-09-30 12:30:00,36.05,36.09,36.03,36.05,98688.0,33.5515,33.5887,33.5329,33.5515,98688.0
2022-09-30 12:40:00,36.05,36.06,36.0,36.01,54639.0,33.5515,33.5608,33.505,33.5143,54639.0
2022-09-30 12:50:00,36.01,36.02,35.98,36.01,48677.0,33.5143,33.5236,33.4864,33.5143,48677.0
2022-09-30 13:00:00,36.01,36.02,35.96,36.0,50243.0,33.5143,33.5236,33.4678,33.505,50243.0
2022-09-30 13:10:00,35.99,36.01,35.91,35.97,48256.0,33.4957,33.5143,33.4212,33.4771,48256.0
2022-09-30 13:20:00,35.97,36.03,35.94,36.0,109778.0,33.4771,33.5329,33.4491,33.505,109778.0
2022-09-30 13:30:00,35.99,36.02,35.92,35.98,80486.0,33.4957,33.5236,33.4305,33.4864,80486.0
2022-09-30 13:40:00,35.98,36.0,35.93,35.95,49869.0,33.4864,33.505,33.4398,33.4584,49869.0
2022-09-30 13:50:00,35.95,36.02,35.93,35.95,123657.0,33.4584,33.5236,33.4398,33.4584,123657.0
2022-09-30 14:00:00,35.95,36.0,35.93,35.99,140363.0,33.4584,33.505,33.4398,33.4957,140363.0
2022-09-30 14:10:00,36.0,36.05,35.96,36.01,132598.0,33.505,33.5515,33.4678,33.5143,132598.0
2022-09-30 14:20:00,36.01,36.04,35.9,35.93,65523.0,33.5143,33.5422,33.4119,33.4398,65523.0
2022-09-30 14:30:00,35.93,35.98,35.9,35.93,97939.0,33.4398,33.4864,33.4119,33.4398,97939.0
2022-09-30 14:40:00,35.93,35.93,35.79,35.83,139244.0,33.4398,33.4398,33.3095,33.3468,139244.0
2022-09-30 14:50:00,35.84,35.86,35.8,35.82,93687.0,33.3561,33.3747,33.3188,33.3375,93687.0
2022-09-30 15:00:00,35.83,35.92,35.82,35.86,125288.0,33.3468,33.4305,33.3375,33.3747,125288.0
2022-09-30 15:10:00,35.87,35.92,35.81,35.87,144031.0,33.384,33.4305,33.3282,33.384,144031.0
2022-09-30 15:20:00,35.87,35.9,35.8,35.87,166922.0,33.384,33.4119,33.3188,33.384,166922.0
2022-09-30 15:30:00,35.87,35.91,35.8,35.85,179947.0,33.384,33.4212,33.3188,33.3654,179947.0
2022-09-30 15:40:00,35.84,35.93,35.84,35.88,194319.0,33.3561,33.4398,33.3561,33.3933,194319.0
2022-09-30 15:50:00,35.87,35.94,35.78,35.8,1110328.0,33.384,33.4491,33.3002,33.3188,1110328.0
2022-10-03 09:30:00,35.93,36.1,35.86,35.98,200638.0,33.4398,33.5981,33.3747,33.4864,200638.0
2022-10-03 09:40:00,35.98,35.99,35.81,35.86,148538.0,33.4864,33.4957,33.3282,33.3747,148538.0
2022-10-03 09:50:00,35.86,35.98,35.84,35.95,104056.0,33.3747,33.4864,33.3561,33.4584,104056.0
2022-10-03 10:00:00,36.0,36.18,36.0,36.18,171613.0,33.505,33.6725,33.505,33.6725,171613.0
2022-10-03 10:10:00,36.17,36.22,36.09,36.19,144657.0,33.6632,33.7097,33.5887,33.6818,144657.0
2022-10-03 10:20:00,36.2,36.26,36.16,36.17,111377.0,33.6911,33.747,33.6539,33.6632,111377.0
2022-10-03 10:30:00,36.17,36.18,36.06,36.1,194000.0,33.6632,33.6725,33.5608,33.5981,194000.0
2022-10-03 10:40:00,36.09,36.12,36.02,36.09,267299.0,33.5887,33.6167,33.5236,33.5887,267299.0
2022-10-03 10:50:00,36.09,36.11,36.05,36.07,253947.0,33.5887,33.6074,33.5515,33.5701,253947.0
2022-10-03 11:00:00,36.08,36.24,36.07,36.22,103454.0,33.5794,33.7284,33.5701,33.7097,103454.0
2022-10-03 11:10:00,36.23,36.25,36.15,36.16,89319.0,33.719,33.7377,33.6446,33.6539,89319.0
2022-10-03 11:20:00,36.15,36.2,36.13,36.18,256923.0,33.6446,33.6911,33.626,33.6725,256923.0
2022-10-03 11:30:00,36.18,36.18,36.04,36.05,118126.0,33.6725,33.6725,33.5422,33.5515,118126.0
2022-10-03 11:40:00,36.05,36.07,35.99,36.04,80182.0,33.5515,33.5701,33.4957,33.5422,80182.0
2022-10-03 11:50:00,36.04,36.06,35.96,36.01,62137.0,33.5422,33.5608,33.4678,33.5143,62137.0
2022-10-03 12:00:00,36.01,36.05,36.0,36.04,64463.0,33.5143,33.5515,33.505,33.5422,64463.0
2022-10-03 12:10:00,36.04,36.09,36.02,36.07,69789.0,33.5422,33.5887,33.5236,33.5701,69789.0
2022-10-03 12:20:00,36.08,36.11,36.03,36.08,122330.0,33.5794,33.6074,33.5329,33.5794,122330.0
2022-10-03 12:30:00,36.08,36.21,36.07,36.2,88382.0,33.5794,33.7004,33.5701,33.6911,88382.0
2022-10-03 12:40:00,36.21,36.24,36.17,36.23,85746.0,33.7004,33.7284,33.6632,33.719,85746.0
2022-10-03 12:50:00,36.24,36.25,36.18,36.22,58450.0,33.7284,33.7377,33.6725,33.7097,58450.0
2022-10-03 13:00:00,36.23,36.29,36.17,36.28,71325.0,33.719,33.7749,33.6632,33.7656,71325.0
2022-10-03 13:10:00,36.28,36.34,36.25,36.3,66909.0,33.7656,33.8214,33.7377,33.7842,66909.0
2022-10-03 13:20:00,36.3,36.41,36.3,36.34,160760.0,33.7842,33.8866,33.7842,33.8214,160760.0
2022-10-03 13:30:00,36.35,36.4,36.34,36.38,64268.0,33.8307,33.8773,33.8214,33.8586,64268.0
2022-10-03 13:40:00,36.38,36.48,36.38,36.48,132413.0,33.8586,33.9517,33.8586,33.9517,132413.0
2022-10-03 13:50:00,36.47,36.5,36.44,36.48,109296.0,33.9424,33.9703,33.9145,33.9517,109296.0
2022-10-03 14:00:00,36.49,36.55,36.49,36.54,85757.0,33.961,34.0169,33.961,34.0076,85757.0
2022-10-03 14:10:00,36.54,36.59,36.52,36.58,67950.0,34.0076,34.0541,33.9889,34.0448,67950.0
2022-10-03 14:20:00,36.59,36.64,36.57,36.61,105884.0,34.0541,34.1006,34.0355,34.0727,105884.0
2022-10-03 14:30:00,36.61,36.74,36.61,36.71,184737.0,34.0727,34.1937,34.0727,34.1658,184737.0
2022-10-03 14:40:00,36.7,36.73,36.7,36.72,124315.0,34.1565,34.1844,34.1565,34.1751,124315.0
2022-10-03 14:50:00,36.72,36.8,36.71,36.76,166826.0,34.1751,34.2495,34.1658,34.2123,166826.0
2022-10-03 15:00:00,36.76,36.81,36.74,36.8,229063.0,34.2123,34.2588,34.1937,34.2495,229063.0
2022-10-03 15:10:00,36.81,36.82,36.71,36.77,286031.0,34.2588,34.2682,34.1658,34.2216,286031.0
2022-10-03 15:20:00,36.77,36.82,36.76,36.8,211701.0,34.2216,34.2682,34.2123,34.2495,211701.0
2022-10-03 15:30:00,36.8,36.82,36.75,36.78,254303.0,34.2495,34.2682,34.203,34.2309,254303.0
2022-10-03 15:40:00,36.77,36.82,36.77,36.78,305181.0,34.2216,34.2682,34.2216,34.2309,305181.0
2022-10-03 15:50:00,36.79,36.91,36.78,36.89,1728641.0,34.2402,34.3519,34.2309,34.3333,1728641.0
2022-10-04 09:30:00,37.14,37.24,36.99,37.06,321500.0,34.566,34.659,34.4264,34.4915,321500.0
2022-10-04 09:40:00,37.07,37.2,37.06,37.14,278321.0,34.5008,34.6218,34.4915,34.566,278321.0
2022-10-04 09:50:00,37.14,37.41,37.09,37.4,404158.0,34.566,34.8173,34.5194,34.808,404158.0
2022-10-04 10:00:00,37.41,37.57,37.41,37.5,267103.0,34.8173,34.9662,34.8173,34.901,267103.0
2022-10-04 10:10:00,37.49,37.53,37.37,37.37,201918.0,34.8917,34.9289,34.78,34.78,201918.0
2022-10-04 10:20:00,37.37,37.37,37.24,37.3,234824.0,34.78,34.78,34.659,34.7149,234824.0
2022-10-04 10:30:00,37.3,37.34,37.19,37.26,258919.0,34.7149,34.7521,34.6125,34.6777,258919.0
2022-10-04 10:40:00,37.25,37.28,37.15,37.21,308108.0,34.6684,34.6963,34.5753,34.6311,308108.0
2022-10-04 10:50:00,37.21,37.22,37.11,37.14,553924.0,34.6311,34.6404,34.5381,34.566,553924.0
2022-10-04 11:00:00,37.14,37.2,37.04,37.05,143528.0,34.566,34.6218,34.4729,34.4822,143528.0
2022-10-04 11:10:00,37.06,37.06,36.88,36.92,124280.0,34.4915,34.4915,34.324,34.3612,124280.0
2022-10-04 11:20:00,36.92,37.03,36.91,37.0,110429.0,34.3612,34.4636,34.3519,34.4357,110429.0
2022-10-04 11:30:00,37.01,37.02,36.88,36.91,167118.0,34.445,34.4543,34.324,34.3519,167118.0
2022-10-04 11:40:00,36.91,36.94,36.88,36.92,106460.0,34.3519,34.3798,34.324,34.3612,106460.0
2022-10-04 11:50:00,36.91,37.02,36.91,37.01,101220.0,34.3519,34.4543,34.3519,34.445,101220.0
2022-10-04 12:00:00,37.01,37.07,37.01,37.07,102374.0,34.445,34.5008,34.445,34.5008,102374.0
2022-10-04 12:10:00,37.07,37.16,37.05,37.1,114417.0,34.5008,34.5846,34.4822,34.5287,114417.0
2022-10-04 12:20:00,37.11,37.11,37.01,37.05,141376.0,34.5381,34.5381,34.445,34.4822,141376.0
2022-10-04 12:30:00,37.05,37.09,37.02,37.07,87156.0,34.4822,34.5194,34.4543,34.5008,87156.0
2022-10-04 12:40:00,37.07,37.09,37.02,37.06,515731.0,34.5008,34.5194,34.4543,34.4915,515731.0
2022-10-04 12:50:00,37.05,37.06,36.97,37.01,148525.0,34.4822,34.4915,34.4078,34.445,148525.0
2022-10-04 13:00:00,37.02,37.04,36.94,36.96,91663.0,34.4543,34.4729,34.3798,34.3985,91663.0
2022-10-04 13:10:00,36.95,36.96,36.8,36.8,100866.0,34.3891,34.3985,34.2495,34.2495,100866.0
2022-10-04 13:20:00,36.8,36.94,36.79,36.94,144797.0,34.2495,34.3798,34.2402,34.3798,144797.0
2022-10-04 13:30:00,36.94,36.95,36.87,36.88,77248.0,34.3798,34.3891,34.3147,34.324,77248.0
2022-10-04 13:40:00,36.88,37.0,36.87,36.99,119134.0,34.324,34.4357,34.3147,34.4264,119134.0
2022-10-04 13:50:00,36.99,37.08,36.95,37.03,88509.0,34.4264,34.5101,34.3891,34.4636,88509.0
2022-10-04 14:00:00,37.03,37.07,37.03,37.06,75581.0,34.4636,34.5008,34.4636,34.4915,75581.0
2022-10-04 14:10:00,37.06,37.1,37.02,37.02,96874.0,34.4915,34.5287,34.4543,34.4543,96874.0
2022-10-04 14:20:00,37.01,37.04,36.94,36.94,63590.0,34.445,34.4729,34.3798,34.3798,63590.0
2022-10-04 14:30:00,36.94,37.01,36.93,36.97,87406.0,34.3798,34.445,34.3705,34.4078,87406.0
2022-10-04 14:40:00,36.97,37.11,36.93,37.11,204401.0,34.4078,34.5381,34.3705,34.5381,204401.0
2022-10-04 14:50:00,37.11,37.12,37.07,37.11,127688.0,34.5381,34.5474,34.5008,34.5381,127688.0
2022-10-04 15:00:00,37.11,37.12,37.05,37.08,92213.0,34.5381,34.5474,34.4822,34.5101,92213.0
2022-10-04 15:10:00,37.07,37.13,37.01,37.11,131441.0,34.5008,34.5567,34.445,34.5381,131441.0
2022-10-04 15:20:00,37.11,37.13,37.07,37.11,137136.0,34.5381,34.5567,34.5008,34.5381,137136.0
2022-10-04 15:30:00,37.1,37.15,37.04,37.12,207726.0,34.5287,34.5753,34.4729,34.5474,207726.0
2022-10-04 15:40:00,37.12,37.18,37.1,37.13,204200.0,34.5474,34.6032,34.5287,34.5567,204200.0
2022-10-04 15:50:00,37.14,37.29,37.12,37.27,1103606.0,34.566,34.7056,34.5474,34.687,1103606.0
2022-10-05 09:30:00,37.22,37.41,37.11,37.36,153141.0,34.6404,34.8173,34.5381,34.7707,153141.0
2022-10-05 09:40:00,37.37,37.4,37.27,37.4,140078.0,34.78,34.808,34.687,34.808,140078.0
2022-10-05 09:50:00,37.4,37.44,37.26,37.28,139285.0,34.808,34.8452,34.6777,34.6963,139285.0
2022-10-05 10:00:00,37.27,37.28,37.03,37.04,138864.0,34.687,34.6963,34.4636,34.4729,138864.0
2022-10-05 10:10:00,37.03,37.03,36.84,36.85,72191.0,34.4636,34.4636,34.2868,34.2961,72191.0
2022-10-05 10:20:00,36.86,36.93,36.84,36.89,82172.0,34.3054,34.3705,34.2868,34.3333,82172.0
2022-10-05 10:30:00,36.89,36.98,36.87,36.97,83020.0,34.3333,34.4171,34.3147,34.4078,83020.0
2022-10-05 10:40:00,36.98,37.04,36.95,36.95,64510.0,34.4171,34.4729,34.3891,34.3891,64510.0
2022-10-05 10:50:00,36.95,36.95,36.86,36.9,48409.0,34.3891,34.3891,34.3054,34.3426,48409.0
2022-10-05 11:00:00,36.89,37.01,36.87,36.99,83119.0,34.3333,34.445,34.3147,34.4264,83119.0
2022-10-05 11:10:00,36.99,37.03,36.95,37.03,51670.0,34.4264,34.4636,34.3891,34.4636,51670.0
2022-10-05 11:20:00,37.03,37.04,36.95,36.99,87909.0,34.4636,34.4729,34.3891,34.4264,87909.0
2022-10-05 11:30:00,36.99,37.06,36.98,37.04,49569.0,34.4264,34.4915,34.4171,34.4729,49569.0
2022-10-05 11:40:00,37.04,37.05,36.98,36.98,36160.0,34.4729,34.4822,34.4171,34.4171,36160.0
2022-10-05 11:50:00,36.99,37.07,36.98,37.05,58327.0,34.4264,34.5008,34.4171,34.4822,58327.0
2022-10-05 12:00:00,37.05,37.15,36.96,37.13,80941.0,34.4822,34.5753,34.3985,34.5567,80941.0
2022-10-05 12:10:00,37.14,37.2,37.12,37.16,78485.0,34.566,34.6218,34.5474,34.5846,78485.0
2022-10-05 12:20:00,37.16,37.19,37.12,37.14,47715.0,34.5846,34.6125,34.5474,34.566,47715.0
2022-10-05 12:30:00,37.14,37.18,37.12,37.18,46918.0,34.566,34.6032,34.5474,34.6032,46918.0
2022-10-05 12:40:00,37.18,37.24,37.15,37.23,56187.0,34.6032,34.659,34.5753,34.6497,56187.0
2022-10-05 12:50:00,37.23,37.25,37.16,37.19,51109.0,34.6497,34.6684,34.5846,34.6125,51109.0
2022-10-05 13:00:00,37.19,37.29,37.18,37.26,50605.0,34.6125,34.7056,34.6032,34.6777,50605.0
2022-10-05 13:10:00,37.26,37.35,37.25,37.35,75836.0,34.6777,34.7614,34.6684,34.7614,75836.0
2022-10-05 13:20:00,37.35,37.39,37.32,37.35,43154.0,34.7614,34.7986,34.7335,34.7614,43154.0
2022-10-05 13:30:00,37.35,37.4,37.32,37.37,113110.0,34.7614,34.808,34.7335,34.78,113110.0
2022-10-05 13:40:00,37.37,37.46,37.35,37.45,48888.0,34.78,34.8638,34.7614,34.8545,48888.0
2022-10-05 13:50:00,37.44,37.46,37.35,37.36,54509.0,34.8452,34.8638,34.7614,34.7707,54509.0
2022-10-05 14:00:00,37.36,37.46,37.35,37.43,83609.0,34.7707,34.8638,34.7614,34.8359,83609.0
2022-10-05 14:10:00,37.43,37.49,37.42,37.49,67995.0,34.8359,34.8917,34.8266,34.8917,67995.0
2022-10-05 14:20:00,37.48,37.5,37.42,37.47,66100.0,34.8824,34.901,34.8266,34.8731,66100.0
2022-10-05 14:30:00,37.47,37.51,37.43,37.48,88312.0,34.8731,34.9103,34.8359,34.8824,88312.0
2022-10-05 14:40:00,37.48,37.5,37.45,37.46,125474.0,34.8824,34.901,34.8545,34.8638,125474.0
2022-10-05 14:50:00,37.46,37.51,37.42,37.49,127935.0,34.8638,34.9103,34.8266,34.8917,127935.0
2022-10-05 15:00:00,37.49,37.54,37.45,37.5,120710.0,34.8917,34.9383,34.8545,34.901,120710.0
2022-10-05 15:10:00,37.5,37.65,37.47,37.63,180007.0,34.901,35.0406,34.8731,35.022,180007.0
2022-10-05 15:20:00,37.63,37.69,37.61,37.65,229699.0,35.022,35.0779,35.0034,35.0406,229699.0
2022-10-05 15:30:00,37.64,37.69,37.56,37.57,200491.0,35.0313,35.0779,34.9569,34.9662,200491.0
2022-10-05 15:40:00,37.56,37.56,37.49,37.52,221213.0,34.9569,34.9569,34.8917,34.9196,221213.0
2022-10-05 15:50:00,37.51,37.52,37.38,37.44,713184.0,34.9103,34.9196,34.7893,34.8452,713184.0
2022-10-06 09:30:00,37.2,37.42,37.18,37.3,145436.0,34.6218,34.8266,34.6032,34.7149,145436.0
2022-10-06 09:40:00,37.31,37.53,37.29,37.52,88355.0,34.7242,34.9289,34.7056,34.9196,88355.0
2022-10-06 09:50:00,37.52,37.53,37.35,37.36,87705.0,34.9196,34.9289,34.7614,34.7707,87705.0
2022-10-06 10:00:00,37.35,37.35,37.21,37.25,81417.0,34.7614,34.7614,34.6311,34.6684,81417.0
2022-10-06 10:10:00,37.26,37.3,37.19,37.25,74615.0,34.6777,34.7149,34.6125,34.6684,74615.0
2022-10-06 10:20:00,37.26,37.29,37.14,37.15,140248.0,34.6777,34.7056,34.566,34.5753,140248.0
2022-10-06 10:30:00,37.16,37.2,37.06,37.13,107767.0,34.5846,34.6218,34.4915,34.5567,107767.0
2022-10-06 10:40:00,37.13,37.28,37.1,37.27,90166.0,34.5567,34.6963,34.5287,34.687,90166.0
2022-10-06 10:50:00,37.26,37.3,37.21,37.3,63281.0,34.6777,34.7149,34.6311,34.7149,63281.0
2022-10-06 11:00:00,37.3,37.33,37.2,37.24,68206.0,34.7149,34.7428,34.6218,34.659,68206.0
2022-10-06 11:10:00,37.25,37.35,37.21,37.33,65747.0,34.6684,34.7614,34.6311,34.7428,65747.0
2022-10-06 11:20:00,37.33,37.34,37.28,37.32,95363.0,34.7428,34.7521,34.6963,34.7335,95363.0
2022-10-06 11:30:00,37.32,37.32,37.23,37.25,103747.0,34.7335,34.7335,34.6497,34.6684,103747.0
2022-10-06 11:40:00,37.25,37.3,37.22,37.27,128477.0,34.6684,34.7149,34.6404,34.687,128477.0
2022-10-06 11:50:00,37.27,37.36,37.2,37.22,78539.0,34.687,34.7707,34.6218,34.6404,78539.0
2022-10-06 12:00:00,37.21,37.25,37.19,37.23,72463.0,34.6311,34.6684,34.6125,34.6497,72463.0
2022-10-06 12:10:00,37.24,37.27,37.2,37.25,72543.0,34.659,34.687,34.6218,34.6684,72543.0
2022-10-06 12:20:00,37.25,37.37,37.24,37.37,73125.0,34.6684,34.78,34.659,34.78,73125.0
2022-10-06 12:30:00,37.38,37.39,37.32,37.38,44977.0,34.7893,34.7986,34.7335,34.7893,44977.0
2022-10-06 12:40:00,37.39,37.39,37.33,37.38,62991.0,34.7986,34.7986,34.7428,34.7893,62991.0
2022-10-06 12:50:00,37.38,37.42,37.33,37.35,47658.0,34.7893,34.8266,34.7428,34.7614,47658.0
2022-10-06 13:00:00,37.34,37.37,37.25,37.26,55714.0,34.7521,34.78,34.6684,34.6777,55714.0
2022-10-06 13:10:00,37.25,37.37,37.25,37.32,48197.0,34.6684,34.78,34.6684,34.7335,48197.0
2022-10-06 13:20:00,37.32,37.35,37.27,37.31,58135.0,34.7335,34.7614,34.687,34.7242,58135.0
2022-10-06 13:30:00,37.3,37.31,37.23,37.23,42437.0,34.7149,34.7242,34.6497,34.6497,42437.0
2022-10-06 13:40:00,37.23,37.3,37.23,37.3,41213.0,34.6497,34.7149,34.6497,34.7149,41213.0
2022-10-06 13:50:00,37.3,37.32,37.27,37.29,43406.0,34.7149,34.7335,34.687,34.7056,43406.0
2022-10-06 14:00:00,37.28,37.28,37.19,37.2,51616.0,34.6963,34.6963,34.6125,34.6218,51616.0
2022-10-06 14:10:00,37.2,37.24,37.14,37.14,42946.0,34.6218,34.659,34.566,34.566,42946.0
2022-10-06 14:20:00,37.14,37.2,37.14,37.16,46748.0,34.566,34.6218,34.566,34.5846,46748.0
2022-10-06 14:30:00,37.17,37.2,37.12,37.16,58809.0,34.5939,34.6218,34.5474,34.5846,58809.0
2022-10-06 14:40:00,37.16,37.18,37.06,37.08,57135.0,34.5846,34.6032,34.4915,34.5101,57135.0
2022-10-06 14:50:00,37.08,37.1,37.02,37.07,138214.0,34.5101,34.5287,34.4543,34.5008,138214.0
2022-10-06 15:00:00,37.07,37.08,37.01,37.05,54504.0,34.5008,34.5101,34.445,34.4822,54504.0
2022-10-06 15:10:00,37.05,37.1,37.0,37.09,108696.0,34.4822,34.5287,34.4357,34.5194,108696.0
2022-10-06 15:20:00,37.09,37.22,37.08,37.22,101388.0,34.5194,34.6404,34.5101,34.6404,101388.0
2022-10-06 15:30:00,37.23,37.24,37.11,37.12,100311.0,34.6497,34.659,34.5381,34.5474,100311.0
2022-10-06 15:40:00,37.12,37.18,37.08,37.18,147695.0,34.5474,34.6032,34.5101,34.6032,147695.0
2022-10-06 15:50:00,37.18,37.21,37.11,37.14,765445.0,34.6032,34.6311,34.5381,34.566,765445.0
2022-10-07 09:30:00,37.2,37.2,36.81,36.82,129681.0,34.6218,34.6218,34.2588,34.2682,129681.0
2022-10-07 09:40:00,36.82,36.87,36.65,36.74,182944.0,34.2682,34.3147,34.1099,34.1937,182944.0
2022-10-07 09:50:00,36.74,36.85,36.67,36.78,130029.0,34.1937,34.2961,34.1285,34.2309,130029.0
2022-10-07 10:00:00,36.77,36.81,36.7,36.79,91104.0,34.2216,34.2588,34.1565,34.2402,91104.0
2022-10-07 10:10:00,36.79,36.86,36.76,36.83,81003.0,34.2402,34.3054,34.2123,34.2775,81003.0
2022-10-07 10:20:00,36.84,36.95,36.83,36.89,65005.0,34.2868,34.3891,34.2775,34.3333,65005.0
2022-10-07 10:30:00,36.89,36.91,36.82,36.84,101123.0,34.3333,34.3519,34.2682,34.2868,101123.0
2022-10-07 10:40:00,36.84,36.93,36.83,36.9,209203.0,34.2868,34.3705,34.2775,34.3426,209203.0
2022-10-07 10:50:00,36.9,36.9,36.81,36.82,71682.0,34.3426,34.3426,34.2588,34.2682,71682.0
2022-10-07 11:00:00,36.83,36.9,36.81,36.88,51244.0,34.2775,34.3426,34.2588,34.324,51244.0
2022-10-07 11:10:00,36.87,36.91,36.82,36.82,84162.0,34.3147,34.3519,34.2682,34.2682,84162.0
2022-10-07 11:20:00,36.81,36.85,36.77,36.82,76992.0,34.2588,34.2961,34.2216,34.2682,76992.0
2022-10-07 11:30:00,36.84,36.86,36.74,36.79,106524.0,34.2868,34.3054,34.1937,34.2402,106524.0
2022-10-07 11:40:00,36.78,36.81,36.74,36.76,95846.0,34.2309,34.2588,34.1937,34.2123,95846.0
2022-10-07 11:50:00,36.76,36.8,36.73,36.78,80332.0,34.2123,34.2495,34.1844,34.2309,80332.0
2022-10-07 12:00:00,36.78,36.8,36.72,36.8,109170.0,34.2309,34.2495,34.1751,34.2495,109170.0
2022-10-07 12:10:00,36.79,36.82,36.73,36.74,62288.0,34.2402,34.2682,34.1844,34.1937,62288.0
2022-10-07 12:20:00,36.73,36.75,36.69,36.72,62307.0,34.1844,34.203,34.1472,34.1751,62307.0
2022-10-07 12:30:00,36.72,36.8,36.7,36.79,68766.0,34.1751,34.2495,34.1565,34.2402,68766.0
2022-10-07 12:40:00,36.8,36.8,36.75,36.77,33085.0,34.2495,34.2495,34.203,34.2216,33085.0
2022-10-07 12:50:00,36.77,36.78,36.7,36.73,53713.0,34.2216,34.2309,34.1565,34.1844,53713.0
2022-10-07 13:00:00,36.73,36.75,36.7,36.74,41746.0,34.1844,34.203,34.1565,34.1937,41746.0
2022-10-07 13:10:00,36.75,36.85,36.74,36.85,44747.0,34.203,34.2961,34.1937,34.2961,44747.0
2022-10-07 13:20:00,36.84,36.86,36.81,36.85,55471.0,34.2868,34.3054,34.2588,34.2961,55471.0
2022-10-07 13:30:00,36.85,36.86,36.81,36.84,45315.0,34.2961,34.3054,34.2588,34.2868,45315.0
2022-10-07 13:40:00,36.84,36.89,36.83,36.83,53334.0,34.2868,34.3333,34.2775,34.2775,53334.0
2022-10-07 13:50:00,36.83,36.85,36.78,36.83,97423.0,34.2775,34.2961,34.2309,34.2775,97423.0
2022-10-07 14:00:00,36.82,36.88,36.82,36.85,79563.0,34.2682,34.324,34.2682,34.2961,79563.0
2022-10-07 14:10:00,36.84,36.85,36.77,36.77,109371.0,34.2868,34.2961,34.2216,34.2216,109371.0
2022-10-07 14:20:00,36.77,36.79,36.67,36.69,54210.0,34.2216,34.2402,34.1285,34.1472,54210.0
2022-10-07 14:30:00,36.68,36.69,36.59,36.6,251328.0,34.1379,34.1472,34.0541,34.0634,251328.0
2022-10-07 14:40:00,36.61,36.62,36.53,36.57,47008.0,34.0727,34.082,33.9983,34.0355,47008.0
2022-10-07 14:50:00,36.57,36.62,36.55,36.61,58541.0,34.0355,34.082,34.0169,34.0727,58541.0
2022-10-07 15:00:00,36.6,36.65,36.54,36.54,181704.0,34.0634,34.1099,34.0076,34.0076,181704.0
2022-10-07 15:10:00,36.54,36.56,36.48,36.5,143274.0,34.0076,34.0262,33.9517,33.9703,143274.0
2022-10-07 15:20:00,36.5,36.51,36.45,36.48,114998.0,33.9703,33.9796,33.9238,33.9517,114998.0
2022-10-07 15:30:00,36.47,36.57,36.45,36.57,171214.0,33.9424,34.0355,33.9238,34.0355,171214.0
2022-10-07 15:40:00,36.57,36.61,36.51,36.52,325862.0,34.0355,34.0727,33.9796,33.9889,325862.0
2022-10-07 15:50:00,36.52,36.59,36.46,36.49,1135322.0,33.9889,34.0541,33.9331,33.961,1135322.0
2022-10-10 09:30:00,36.43,36.67,36.31,36.66,196904.0,33.9052,34.1285,33.7935,34.1192,196904.0
2022-10-10 09:40:00,36.66,36.9,36.65,36.78,154789.0,34.1192,34.3426,34.1099,34.2309,154789.0
2022-10-10 09:50:00,36.77,36.81,36.7,36.76,103776.0,34.2216,34.2588,34.1565,34.2123,103776.0
2022-10-10 10:00:00,36.76,36.78,36.63,36.66,116629.0,34.2123,34.2309,34.0913,34.1192,116629.0
2022-10-10 10:10:00,36.66,36.76,36.66,36.76,84431.0,34.1192,34.2123,34.1192,34.2123,84431.0
2022-10-10 10:20:00,36.76,36.86,36.74,36.86,166548.0,34.2123,34.3054,34.1937,34.3054,166548.0
2022-10-10 10:30:00,36.85,36.89,36.74,36.79,120079.0,34.2961,34.3333,34.1937,34.2402,120079.0
2022-10-10 10:40:00,36.8,36.92,36.78,36.88,98810.0,34.2495,34.3612,34.2309,34.324,98810.0
2022-10-10 10:50:00,36.87,36.87,36.78,36.82,118888.0,34.3147,34.3147,34.2309,34.2682,118888.0
2022-10-10 11:00:00,36.81,36.83,36.74,36.74,77185.0,34.2588,34.2775,34.1937,34.1937,77185.0
2022-10-10 11:10:00,36.73,36.8,36.73,36.73,52209.0,34.1844,34.2495,34.1844,34.1844,52209.0
2022-10-10 11:20:00,36.73,36.81,36.73,36.77,42815.0,34.1844,34.2588,34.1844,34.2216,42815.0
2022-10-10 11:30:00,36.78,36.81,36.74,36.75,48817.0,34.2309,34.2588,34.1937,34.203,48817.0
2022-10-10 11:40:00,36.76,36.81,36.73,36.79,52577.0,34.2123,34.2588,34.1844,34.2402,52577.0
2022-10-10 11:50:00,36.8,36.84,36.79,36.82,119047.0,34.2495,34.2868,34.2402,34.2682,119047.0
2022-10-10 12:00:00,36.81,36.83,36.77,36.78,71174.0,34.2588,34.2775,34.2216,34.2309,71174.0
2022-10-10 12:10:00,36.77,36.83,36.76,36.79,44975.0,34.2216,34.2775,34.2123,34.2402,44975.0
2022-10-10 12:20:00,36.8,36.8,36.72,36.75,43443.0,34.2495,34.2495,34.1751,34.203,43443.0
2022-10-10 12:30:00,36.74,36.77,36.7,36.73,235590.0,34.1937,34.2216,34.1565,34.1844,235590.0
2022-10-10 12:40:00,36.73,36.77,36.7,36.73,112675.0,34.1844,34.2216,34.1565,34.1844,112675.0
2022-10-10 12:50:00,36.73,36.73,36.63,36.65,69628.0,34.1844,34.1844,34.0913,34.1099,69628.0
2022-10-10 13:00:00,36.65,36.66,36.61,36.65,38601.0,34.1099,34.1192,34.0727,34.1099,38601.0
2022-10-10 13:10:00,36.64,36.68,36.56,36.59,272207.0,34.1006,34.1379,34.0262,34.0541,272207.0
2022-10-10 13:20:00,36.59,36.67,36.59,36.67,68264.0,34.0541,34.1285,34.0541,34.1285,68264.0
2022-10-10 13:30:00,36.66,36.75,36.66,36.72,54831.0,34.1192,34.203,34.1192,34.1751,54831.0
2022-10-10 13:40:00,36.72,36.88,36.71,36.84,97828.0,34.1751,34.324,34.1658,34.2868,97828.0
2022-10-10 13:50:00,36.84,36.9,36.82,36.82,155604.0,34.2868,34.3426,34.2682,34.2682,155604.0
2022-10-10 14:00:00,36.82,36.83,36.75,36.81,229360.0,34.2682,34.2775,34.203,34.2588,229360.0
2022-10-10 14:10:00,36.81,36.85,36.81,36.84,47278.0,34.2588,34.2961,34.2588,34.2868,47278.0
2022-10-10 14:20:00,36.84,36.88,36.8,36.88,56734.0,34.2868,34.324,34.2495,34.324,56734.0
2022-10-10 14:30:00,36.87,37.0,36.86,36.99,51925.0,34.3147,34.4357,34.3054,34.4264,51925.0
2022-10-10 14:40:00,37.0,37.01,36.94,36.95,51922.0,34.4357,34.445,34.3798,34.3891,51922.0
2022-10-10 14:50:00,36.95,36.99,36.92,36.95,41262.0,34.3891,34.4264,34.3612,34.3891,41262.0
2022-10-10 15:00:00,36.96,36.99,36.91,36.98,65173.0,34.3985,34.4264,34.3519,34.4171,65173.0
2022-10-10 15:10:00,36.98,37.05,36.94,37.05,96861.0,34.4171,34.4822,34.3798,34.4822,96861.0
2022-10-10 15:20:00,37.05,37.07,36.94,36.96,67208.0,34.4822,34.5008,34.3798,34.3985,67208.0
2022-10-10 15:30:00,36.96,37.04,36.94,37.02,83089.0,34.3985,34.4729,34.3798,34.4543,83089.0
2022-10-10 15:40:00,37.02,37.06,36.98,37.04,152766.0,34.4543,34.4915,34.4171,34.4729,152766.0
2022-10-10 15:50:00,37.04,37.07,36.93,36.97,609719.0,34.4729,34.5008,34.3705,34.4078,609719.0
2022-10-11 09:30:00,37.07,37.67,37.06,37.62,289421.0,34.5008,35.0592,34.4915,35.0127,289421.0
2022-10-11 09:40:00,37.63,37.73,37.46,37.49,169959.0,35.022,35.1151,34.8638,34.8917,169959.0
2022-10-11 09:50:00,37.48,37.53,37.4,37.53,109993.0,34.8824,34.9289,34.808,34.9289,109993.0
2022-10-11 10:00:00,37.52,37.67,37.5,37.67,133996.0,34.9196,35.0592,34.901,35.0592,133996.0
2022-10-11 10:10:00,37.67,37.76,37.63,37.75,84920.0,35.0592,35.143,35.022,35.1337,84920.0
2022-10-11 10:20:00,37.75,37.77,37.68,37.71,131243.0,35.1337,35.1523,35.0686,35.0965,131243.0
2022-10-11 10:30:00,37.71,37.87,37.7,37.85,103570.0,35.0965,35.2454,35.0872,35.2268,103570.0
2022-10-11 10:40:00,37.85,37.99,37.84,37.98,112643.0,35.2268,35.3571,35.2175,35.3478,112643.0
2022-10-11 10:50:00,37.98,38.01,37.94,37.98,329955.0,35.3478,35.3757,35.3105,35.3478,329955.0
2022-10-11 11:00:00,37.98,38.01,37.95,37.97,239967.0,35.3478,35.3757,35.3198,35.3385,239967.0
2022-10-11 11:10:00,37.97,38.0,37.86,37.94,136602.0,35.3385,35.3664,35.2361,35.3105,136602.0
2022-10-11 11:20:00,37.94,38.01,37.9,37.97,104033.0,35.3105,35.3757,35.2733,35.3385,104033.0
2022-10-11 11:30:00,37.96,38.0,37.87,37.91,119695.0,35.3291,35.3664,35.2454,35.2826,119695.0
2022-10-11 11:40:00,37.91,37.92,37.76,37.76,1004943.0,35.2826,35.2919,35.143,35.143,1004943.0
2022-10-11 11:50:00,37.77,37.8,37.75,37.77,482727.0,35.1523,35.1802,35.1337,35.1523,482727.0
2022-10-11 12:00:00,37.77,37.8,37.73,37.76,68829.0,35.1523,35.1802,35.1151,35.143,68829.0
2022-10-11 12:10:00,37.77,37.8,37.75,37.8,84958.0,35.1523,35.1802,35.1337,35.1802,84958.0
2022-10-11 12:20:00,37.8,37.87,37.79,37.8,107624.0,35.1802,35.2454,35.1709,35.1802,107624.0
2022-10-11 12:30:00,37.81,37.84,37.79,37.84,49239.0,35.1895,35.2175,35.1709,35.2175,49239.0
2022-10-11 12:40:00,37.84,37.93,37.81,37.9,94327.0,35.2175,35.3012,35.1895,35.2733,94327.0
2022-10-11 12:50:00,37.9,37.9,37.76,37.8,411070.0,35.2733,35.2733,35.143,35.1802,411070.0
2022-10-11 13:00:00,37.8,37.88,37.75,37.81,138670.0,35.1802,35.2547,35.1337,35.1895,138670.0
2022-10-11 13:10:00,37.81,37.86,37.78,37.82,70922.0,35.1895,35.2361,35.1616,35.1988,70922.0
2022-10-11 13:20:00,37.8,37.86,37.76,37.77,60547.0,35.1802,35.2361,35.143,35.1523,60547.0
2022-10-11 13:30:00,37.77,37.84,37.75,37.8,65310.0,35.1523,35.2175,35.1337,35.1802,65310.0
2022-10-11 13:40:00,37.81,37.86,37.78,37.79,67148.0,35.1895,35.2361,35.1616,35.1709,67148.0
2022-10-11 13:50:00,37.79,37.87,37.77,37.87,63406.0,35.1709,35.2454,35.1523,35.2454,63406.0
2022-10-11 14:00:00,37.87,37.92,37.85,37.89,82912.0,35.2454,35.2919,35.2268,35.264,82912.0
2022-10-11 14:10:00,37.89,37.91,37.85,37.89,70120.0,35.264,35.2826,35.2268,35.264,70120.0
2022-10-11 14:20:00,37.88,37.96,37.88,37.95,66957.0,35.2547,35.3291,35.2547,35.3198,66957.0
2022-10-11 14:30:00,37.95,37.98,37.92,37.95,80727.0,35.3198,35.3478,35.2919,35.3198,80727.0
2022-10-11 14:40:00,37.95,37.99,37.77,37.8,239149.0,35.3198,35.3571,35.1523,35.1802,239149.0
2022-10-11 14:50:00,37.8,37.81,37.59,37.61,108482.0,35.1802,35.1895,34.9848,35.0034,108482.0
2022-10-11 15:00:00,37.6,37.63,37.49,37.54,168549.0,34.9941,35.022,34.8917,34.9383,168549.0
2022-10-11 15:10:00,37.54,37.6,37.47,37.58,149831.0,34.9383,34.9941,34.8731,34.9755,149831.0
2022-10-11 15:20:00,37.58,37.65,37.55,37.62,177603.0,34.9755,35.0406,34.9476,35.0127,177603.0
2022-10-11 15:30:00,37.62,37.73,37.58,37.71,239236.0,35.0127,35.1151,34.9755,35.0965,239236.0
2022-10-11 15:40:00,37.7,37.76,37.66,37.73,271654.0,35.0872,35.143,35.0499,35.1151,271654.0
2022-10-11 15:50:00,37.73,37.73,37.54,37.54,1434933.0,35.1151,35.1151,34.9383,34.9383,1434933.0
2022-10-12 09:30:00,37.93,37.94,37.52,37.69,229490.0,35.3012,35.3105,34.9196,35.0779,229490.0
2022-10-12 09:40:00,37.69,37.75,37.57,37.57,165439.0,35.0779,35.1337,34.9662,34.9662,165439.0
2022-10-12 09:50:00,37.57,37.61,37.51,37.56,95394.0,34.9662,35.0034,34.9103,34.9569,95394.0
2022-10-12 10:00:00,37.56,37.62,37.53,37.62,92430.0,34.9569,35.0127,34.9289,35.0127,92430.0
2022-10-12 10:10:00,37.62,37.78,37.59,37.74,106681.0,35.0127,35.1616,34.9848,35.1244,106681.0
2022-10-12 10:20:00,37.74,37.87,37.66,37.84,102060.0,35.1244,35.2454,35.0499,35.2175,102060.0
2022-10-12 10:30:00,37.84,37.89,37.74,37.8,114743.0,35.2175,35.264,35.1244,35.1802,114743.0
2022-10-12 10:40:00,37.79,37.9,37.75,37.89,141245.0,35.1709,35.2733,35.1337,35.264,141245.0
2022-10-12 10:50:00,37.89,37.93,37.83,37.85,94701.0,35.264,35.3012,35.2082,35.2268,94701.0
2022-10-12 11:00:00,37.86,38.0,37.85,37.93,287106.0,35.2361,35.3664,35.2268,35.3012,287106.0
2022-10-12 11:10:00,37.94,37.99,37.84,37.88,98011.0,35.3105,35.3571,35.2175,35.2547,98011.0
2022-10-12 11:20:00,37.88,37.94,37.86,37.91,188995.0,35.2547,35.3105,35.2361,35.2826,188995.0
2022-10-12 11:30:00,37.92,37.95,37.83,37.87,127490.0,35.2919,35.3198,35.2082,35.2454,127490.0
2022-10-12 11:40:00,37.88,37.96,37.84,37.92,221689.0,35.2547,35.3291,35.2175,35.2919,221689.0
2022-10-12 11:50:00,37.91,37.98,37.89,37.98,109483.0,35.2826,35.3478,35.264,35.3478,109483.0
2022-10-12 12:00:00,37.98,38.0,37.9,37.91,96341.0,35.3478,35.3664,35.2733,35.2826,96341.0
2022-10-12 12:10:00,37.92,37.93,37.82,37.84,104963.0,35.2919,35.3012,35.1988,35.2175,104963.0
2022-10-12 12:20:00,37.85,37.89,37.83,37.89,61581.0,35.2268,35.264,35.2082,35.264,61581.0
2022-10-12 12:30:00,37.89,37.91,37.84,37.85,89843.0,35.264,35.2826,35.2175,35.2268,89843.0
2022-10-12 12:40:00,37.85,37.86,37.8,37.8,43485.0,35.2268,35.2361,35.1802,35.1802,43485.0
2022-10-12 12:50:00,37.81,37.85,37.78,37.82,33792.0,35.1895,35.2268,35.1616,35.1988,33792.0
2022-10-12 13:00:00,37.82,37.88,37.79,37.86,68563.0,35.1988,35.2547,35.1709,35.2361,68563.0
2022-10-12 13:10:00,37.86,37.89,37.84,37.84,68751.0,35.2361,35.264,35.2175,35.2175,68751.0
2022-10-12 13:20:00,37.84,37.86,37.77,37.81,154831.0,35.2175,35.2361,35.1523,35.1895,154831.0
2022-10-12 13:30:00,37.8,37.8,37.67,37.69,49273.0,35.1802,35.1802,35.0592,35.0779,49273.0
2022-10-12 13:40:00,37.69,37.7,37.63,37.66,69804.0,35.0779,35.0872,35.022,35.0499,69804.0
2022-10-12 13:50:00,37.66,37.71,37.63,37.71,23029.0,35.0499,35.0965,35.022,35.0965,23029.0
2022-10-12 14:00:00,37.73,37.91,37.67,37.8,332246.0,35.1151,35.2826,35.0592,35.1802,332246.0
2022-10-12 14:10:00,37.81,37.92,37.78,37.83,287866.0,35.1895,35.2919,35.1616,35.2082,287866.0
2022-10-12 14:20:00,37.83,37.85,37.75,37.84,131478.0,35.2082,35.2268,35.1337,35.2175,131478.0
2022-10-12 14:30:00,37.84,37.86,37.77,37.83,146557.0,35.2175,35.2361,35.1523,35.2082,146557.0
2022-10-12 14:40:00,37.83,37.84,37.75,37.77,43919.0,35.2082,35.2175,35.1337,35.1523,43919.0
2022-10-12 14:50:00,37.77,37.81,37.74,37.79,114070.0,35.1523,35.1895,35.1244,35.1709,114070.0
2022-10-12 15:00:00,37.77,37.86,37.77,37.8,227872.0,35.1523,35.2361,35.1523,35.1802,227872.0
2022-10-12 15:10:00,37.8,37.87,37.8,37.87,149160.0,35.1802,35.2454,35.1802,35.2454,149160.0
2022-10-12 15:20:00,37.87,37.88,37.76,37.77,280092.0,35.2454,35.2547,35.143,35.1523,280092.0
2022-10-12 15:30:00,37.77,37.85,37.76,37.82,241306.0,35.1523,35.2268,35.143,35.1988,241306.0
2022-10-12 15:40:00,37.83,37.87,37.79,37.8,401396.0,35.2082,35.2454,35.1709,35.1802,401396.0
2022-10-12 15:50:00,37.79,37.81,37.71,37.72,1312471.0,35.1709,35.1895,35.0965,35.1058,1312471.0
2022-10-13 09:30:00,37.22,37.3,36.99,37.16,200875.0,34.6404,34.7149,34.4264,34.5846,200875.0
2022-10-13 09:40:00,37.16,37.22,37.11,37.2,100109.0,34.5846,34.6404,34.5381,34.6218,100109.0
2022-10-13 09:50:00,37.2,37.37,37.18,37.33,193534.0,34.6218,34.78,34.6032,34.7428,193534.0
2022-10-13 10:00:00,37.33,37.46,37.3,37.39,177916.0,34.7428,34.8638,34.7149,34.7986,177916.0
2022-10-13 10:10:00,37.39,37.39,37.12,37.13,158300.0,34.7986,34.7986,34.5474,34.5567,158300.0
2022-10-13 10:20:00,37.12,37.16,37.04,37.09,158913.0,34.5474,34.5846,34.4729,34.5194,158913.0
2022-10-13 10:30:00,37.1,37.26,37.09,37.2,84574.0,34.5287,34.6777,34.5194,34.6218,84574.0
2022-10-13 10:40:00,37.2,37.26,37.19,37.2,67727.0,34.6218,34.6777,34.6125,34.6218,67727.0
2022-10-13 10:50:00,37.2,37.22,37.11,37.13,151959.0,34.6218,34.6404,34.5381,34.5567,151959.0
2022-10-13 11:00:00,37.13,37.25,37.07,37.22,70362.0,34.5567,34.6684,34.5008,34.6404,70362.0
2022-10-13 11:10:00,37.22,37.46,37.16,37.37,141879.0,34.6404,34.8638,34.5846,34.78,141879.0
2022-10-13 11:20:00,37.37,37.69,37.37,37.67,171971.0,34.78,35.0779,34.78,35.0592,171971.0
2022-10-13 11:30:00,37.67,37.96,37.65,37.88,148290.0,35.0592,35.3291,35.0406,35.2547,148290.0
2022-10-13 11:40:00,37.88,38.0,37.72,37.75,125454.0,35.2547,35.3664,35.1058,35.1337,125454.0
2022-10-13 11:50:00,37.75,37.85,37.7,37.84,75798.0,35.1337,35.2268,35.0872,35.2175,75798.0
2022-10-13 12:00:00,37.84,37.91,37.81,37.84,72764.0,35.2175,35.2826,35.1895,35.2175,72764.0
2022-10-13 12:10:00,37.85,37.87,37.79,37.84,64894.0,35.2268,35.2454,35.1709,35.2175,64894.0
2022-10-13 12:20:00,37.83,37.9,37.82,37.84,56297.0,35.2082,35.2733,35.1988,35.2175,56297.0
2022-10-13 12:30:00,37.84,37.88,37.82,37.85,59601.0,35.2175,35.2547,35.1988,35.2268,59601.0
2022-10-13 12:40:00,37.84,37.94,37.84,37.94,87163.0,35.2175,35.3105,35.2175,35.3105,87163.0
2022-10-13 12:50:00,37.94,37.95,37.88,37.93,61833.0,35.3105,35.3198,35.2547,35.3012,61833.0
2022-10-13 13:00:00,37.93,38.0,37.92,37.96,61416.0,35.3012,35.3664,35.2919,35.3291,61416.0
2022-10-13 13:10:00,37.96,38.0,37.92,37.98,52740.0,35.3291,35.3664,35.2919,35.3478,52740.0
2022-10-13 13:20:00,37.98,38.06,37.98,38.0,144786.0,35.3478,35.4222,35.3478,35.3664,144786.0
2022-10-13 13:30:00,38.01,38.06,37.98,38.02,126216.0,35.3757,35.4222,35.3478,35.385,126216.0
2022-10-13 13:40:00,38.02,38.06,38.0,38.06,76749.0,35.385,35.4222,35.3664,35.4222,76749.0
2022-10-13 13:50:00,38.05,38.06,38.03,38.05,53643.0,35.4129,35.4222,35.3943,35.4129,53643.0
2022-10-13 14:00:00,38.05,38.09,38.01,38.07,62216.0,35.4129,35.4501,35.3757,35.4315,62216.0
2022-10-13 14:10:00,38.07,38.11,38.04,38.08,59553.0,35.4315,35.4687,35.4036,35.4408,59553.0
2022-10-13 14:20:00,38.08,38.1,37.98,37.98,42802.0,35.4408,35.4594,35.3478,35.3478,42802.0
2022-10-13 14:30:00,37.98,38.03,37.97,38.02,53239.0,35.3478,35.3943,35.3385,35.385,53239.0
2022-10-13 14:40:00,38.02,38.06,37.99,38.04,155794.0,35.385,35.4222,35.3571,35.4036,155794.0
2022-10-13 14:50:00,38.03,38.18,38.01,38.14,159085.0,35.3943,35.5339,35.3757,35.4967,159085.0
2022-10-13 15:00:00,38.14,38.22,38.11,38.2,89174.0,35.4967,35.5711,35.4687,35.5525,89174.0
2022-10-13 15:10:00,38.2,38.21,38.13,38.15,101118.0,35.5525,35.5618,35.4874,35.506,101118.0
2022-10-13 15:20:00,38.15,38.16,38.08,38.11,89312.0,35.506,35.5153,35.4408,35.4687,89312.0
2022-10-13 15:30:00,38.1,38.15,38.04,38.13,164477.0,35.4594,35.506,35.4036,35.4874,164477.0
2022-10-13 15:40:00,38.12,38.2,38.1,38.16,128494.0,35.4781,35.5525,35.4594,35.5153,128494.0
2022-10-13 15:50:00,38.15,38.24,38.12,38.13,434215.0,35.506,35.5897,35.4781,35.4874,434215.0
2022-10-14 09:30:00,38.33,38.4,38.04,38.19,269405.0,35.6735,35.7386,35.4036,35.5432,269405.0
2022-10-14 09:40:00,38.19,38.26,38.15,38.23,168738.0,35.5432,35.6084,35.506,35.5804,168738.0
2022-10-14 09:50:00,38.24,38.25,38.11,38.18,161248.0,35.5897,35.599,35.4687,35.5339,161248.0
2022-10-14 10:00:00,38.19,38.19,37.91,38.03,151289.0,35.5432,35.5432,35.2826,35.3943,151289.0
2022-10-14 10:10:00,38.03,38.05,37.8,37.83,72925.0,35.3943,35.4129,35.1802,35.2082,72925.0
2022-10-14 10:20:00,37.84,37.84,37.62,37.75,69185.0,35.2175,35.2175,35.0127,35.1337,69185.0
2022-10-14 10:30:00,37.76,37.84,37.7,37.73,68732.0,35.143,35.2175,35.0872,35.1151,68732.0
2022-10-14 10:40:00,37.74,37.77,37.58,37.65,252491.0,35.1244,35.1523,34.9755,35.0406,252491.0
2022-10-14 10:50:00,37.66,37.76,37.63,37.7,208510.0,35.0499,35.143,35.022,35.0872,208510.0
2022-10-14 11:00:00,37.7,37.8,37.57,37.59,83002.0,35.0872,35.1802,34.9662,34.9848,83002.0
2022-10-14 11:10:00,37.59,37.6,37.42,37.45,87403.0,34.9848,34.9941,34.8266,34.8545,87403.0
2022-10-14 11:20:00,37.47,37.62,37.45,37.61,54768.0,34.8731,35.0127,34.8545,35.0034,54768.0
2022-10-14 11:30:00,37.61,37.61,37.4,37.46,89216.0,35.0034,35.0034,34.808,34.8638,89216.0
2022-10-14 11:40:00,37.45,37.46,37.35,37.4,119494.0,34.8545,34.8638,34.7614,34.808,119494.0
2022-10-14 11:50:00,37.4,37.43,37.3,37.31,66908.0,34.808,34.8359,34.7149,34.7242,66908.0
2022-10-14 12:00:00,37.3,37.35,37.18,37.18,175315.0,34.7149,34.7614,34.6032,34.6032,175315.0
2022-10-14 12:10:00,37.17,37.23,37.14,37.21,110981.0,34.5939,34.6497,34.566,34.6311,110981.0
2022-10-14 12:20:00,37.21,37.21,37.11,37.17,57814.0,34.6311,34.6311,34.5381,34.5939,57814.0
2022-10-14 12:30:00,37.17,37.23,37.14,37.23,55611.0,34.5939,34.6497,34.566,34.6497,55611.0
2022-10-14 12:40:00,37.23,37.29,37.2,37.2,62024.0,34.6497,34.7056,34.6218,34.6218,62024.0
2022-10-14 12:50:00,37.2,37.21,37.15,37.16,45284.0,34.6218,34.6311,34.5753,34.5846,45284.0
2022-10-14 13:00:00,37.17,37.25,37.16,37.22,67506.0,34.5939,34.6684,34.5846,34.6404,67506.0
2022-10-14 13:10:00,37.21,37.24,37.2,37.22,45153.0,34.6311,34.659,34.6218,34.6404,45153.0
2022-10-14 13:20:00,37.22,37.29,37.19,37.29,91592.0,34.6404,34.7056,34.6125,34.7056,91592.0
2022-10-14 13:30:00,37.28,37.44,37.26,37.44,729089.0,34.6963,34.8452,34.6777,34.8452,729089.0
2022-10-14 13:40:00,37.43,37.57,37.42,37.48,228521.0,34.8359,34.9662,34.8266,34.8824,228521.0
2022-10-14 13:50:00,37.48,37.48,37.32,37.37,627400.0,34.8824,34.8824,34.7335,34.78,627400.0
2022-10-14 14:00:00,37.35,37.4,37.31,37.37,519862.0,34.7614,34.808,34.7242,34.78,519862.0
2022-10-14 14:10:00,37.37,37.37,37.24,37.25,171262.0,34.78,34.78,34.659,34.6684,171262.0
2022-10-14 14:20:00,37.25,37.34,37.24,37.33,94542.0,34.6684,34.7521,34.659,34.7428,94542.0
2022-10-14 14:30:00,37.34,37.36,37.31,37.32,79419.0,34.7521,34.7707,34.7242,34.7335,79419.0
2022-10-14 14:40:00,37.33,37.34,37.26,37.31,66225.0,34.7428,34.7521,34.6777,34.7242,66225.0
2022-10-14 14:50:00,37.3,37.34,37.28,37.32,72403.0,34.7149,34.7521,34.6963,34.7335,72403.0
2022-10-14 15:00:00,37.32,37.38,37.25,37.27,85047.0,34.7335,34.7893,34.6684,34.687,85047.0
2022-10-14 15:10:00,37.26,37.3,37.22,37.29,137162.0,34.6777,34.7149,34.6404,34.7056,137162.0
2022-10-14 15:20:00,37.28,37.43,37.27,37.43,134477.0,34.6963,34.8359,34.687,34.8359,134477.0
2022-10-14 15:30:00,37.43,37.47,37.36,37.38,155825.0,34.8359,34.8731,34.7707,34.7893,155825.0
2022-10-14 15:40:00,37.38,37.38,37.29,37.34,178853.0,34.7893,34.7893,34.7056,34.7521,178853.0
2022-10-14 15:50:00,37.34,37.4,37.29,37.33,1099153.0,34.7521,34.808,34.7056,34.7428,1099153.0
2022-10-17 09:30:00,37.71,38.01,37.55,37.98,200274.0,35.0965,35.3757,34.9476,35.3478,200274.0
2022-10-17 09:40:00,37.98,38.01,37.79,37.91,159656.0,35.3478,35.3757,35.1709,35.2826,159656.0
2022-10-17 09:50:00,37.91,37.91,37.77,37.8,69862.0,35.2826,35.2826,35.1523,35.1802,69862.0
2022-10-17 10:00:00,37.8,37.86,37.69,37.69,66074.0,35.1802,35.2361,35.0779,35.0779,66074.0
2022-10-17 10:10:00,37.69,37.81,37.68,37.78,56134.0,35.0779,35.1895,35.0686,35.1616,56134.0
2022-10-17 10:20:00,37.78,37.81,37.69,37.71,42046.0,35.1616,35.1895,35.0779,35.0965,42046.0
2022-10-17 10:30:00,37.71,37.76,37.66,37.76,70414.0,35.0965,35.143,35.0499,35.143,70414.0
2022-10-17 10:40:00,37.76,37.84,37.74,37.8,66302.0,35.143,35.2175,35.1244,35.1802,66302.0
2022-10-17 10:50:00,37.8,37.83,37.75,37.82,75652.0,35.1802,35.2082,35.1337,35.1988,75652.0
2022-10-17 11:00:00,37.82,37.85,37.76,37.77,35455.0,35.1988,35.2268,35.143,35.1523,35455.0
2022-10-17 11:10:00,37.77,37.78,37.66,37.75,58709.0,35.1523,35.1616,35.0499,35.1337,58709.0
2022-10-17 11:20:00,37.75,37.88,37.74,37.88,51503.0,35.1337,35.2547,35.1244,35.2547,51503.0
2022-10-17 11:30:00,37.87,37.89,37.83,37.89,50642.0,35.2454,35.264,35.2082,35.264,50642.0
2022-10-17 11:40:00,37.88,37.91,37.86,37.89,46804.0,35.2547,35.2826,35.2361,35.264,46804.0
2022-10-17 11:50:00,37.88,37.93,37.88,37.89,32413.0,35.2547,35.3012,35.2547,35.264,32413.0
2022-10-17 12:00:00,37.9,37.95,37.88,37.95,49939.0,35.2733,35.3198,35.2547,35.3198,49939.0
2022-10-17 12:10:00,37.94,37.96,37.88,37.95,64160.0,35.3105,35.3291,35.2547,35.3198,64160.0
2022-10-17 12:20:00,37.95,37.96,37.89,37.91,94745.0,35.3198,35.3291,35.264,35.2826,94745.0
2022-10-17 12:30:00,37.91,37.98,37.85,37.85,74540.0,35.2826,35.3478,35.2268,35.2268,74540.0
2022-10-17 12:40:00,37.84,37.86,37.81,37.84,36985.0,35.2175,35.2361,35.1895,35.2175,36985.0
2022-10-17 12:50:00,37.84,37.87,37.82,37.84,39060.0,35.2175,35.2454,35.1988,35.2175,39060.0
2022-10-17 13:00:00,37.85,37.85,37.78,37.82,40746.0,35.2268,35.2268,35.1616,35.1988,40746.0
2022-10-17 13:10:00,37.81,37.83,37.78,37.79,30690.0,35.1895,35.2082,35.1616,35.1709,30690.0
2022-10-17 13:20:00,37.79,37.85,37.78,37.83,30370.0,35.1709,35.2268,35.1616,35.2082,30370.0
2022-10-17 13:30:00,37.84,37.88,37.83,37.88,42312.0,35.2175,35.2547,35.2082,35.2547,42312.0
2022-10-17 13:40:00,37.88,37.91,37.86,37.91,33152.0,35.2547,35.2826,35.2361,35.2826,33152.0
2022-10-17 13:50:00,37.9,37.91,37.87,37.89,27568.0,35.2733,35.2826,35.2454,35.264,27568.0
2022-10-17 14:00:00,37.89,37.93,37.85,37.88,43007.0,35.264,35.3012,35.2268,35.2547,43007.0
2022-10-17 14:10:00,37.89,37.9,37.78,37.8,55019.0,35.264,35.2733,35.1616,35.1802,55019.0
2022-10-17 14:20:00,37.8,37.8,37.74,37.77,42100.0,35.1802,35.1802,35.1244,35.1523,42100.0
2022-10-17 14:30:00,37.77,37.81,37.74,37.8,47793.0,35.1523,35.1895,35.1244,35.1802,47793.0
2022-10-17 14:40:00,37.79,37.81,37.75,37.77,36287.0,35.1709,35.1895,35.1337,35.1523,36287.0
2022-10-17 14:50:00,37.76,37.81,37.75,37.79,40169.0,35.143,35.1895,35.1337,35.1709,40169.0
2022-10-17 15:00:00,37.79,37.83,37.77,37.8,114011.0,35.1709,35.2082,35.1523,35.1802,114011.0
2022-10-17 15:10:00,37.8,37.82,37.75,37.77,89602.0,35.1802,35.1988,35.1337,35.1523,89602.0
2022-10-17 15:20:00,37.77,37.78,37.72,37.75,78641.0,35.1523,35.1616,35.1058,35.1337,78641.0
2022-10-17 15:30:00,37.75,37.78,37.71,37.72,136674.0,35.1337,35.1616,35.0965,35.1058,136674.0
2022-10-17 15:40:00,37.72,37.77,37.7,37.76,140955.0,35.1058,35.1523,35.0872,35.143,140955.0
2022-10-17 15:50:00,37.76,37.82,37.71,37.76,575008.0,35.143,35.1988,35.0965,35.143,575008.0
2022-10-18 09:30:00,38.19,38.52,38.17,38.48,119060.0,35.5432,35.8503,35.5246,35.8131,119060.0
2022-10-18 09:40:00,38.47,38.5,38.4,38.42,111876.0,35.8038,35.8317,35.7386,35.7573,111876.0
2022-10-18 09:50:00,38.42,38.46,38.36,38.37,69221.0,35.7573,35.7945,35.7014,35.7107,69221.0
2022-10-18 10:00:00,38.38,38.44,38.37,38.38,50783.0,35.72,35.7759,35.7107,35.72,50783.0
2022-10-18 10:10:00,38.38,38.39,38.17,38.21,40743.0,35.72,35.7293,35.5246,35.5618,40743.0
2022-10-18 10:20:00,38.21,38.24,38.18,38.23,33816.0,35.5618,35.5897,35.5339,35.5804,33816.0
2022-10-18 10:30:00,38.23,38.32,38.22,38.29,58361.0,35.5804,35.6642,35.5711,35.6363,58361.0
2022-10-18 10:40:00,38.29,38.35,38.28,38.34,35141.0,35.6363,35.6921,35.627,35.6828,35141.0
2022-10-18 10:50:00,38.33,38.37,38.23,38.3,98443.0,35.6735,35.7107,35.5804,35.6456,98443.0
2022-10-18 11:00:00,38.3,38.33,38.27,38.28,89798.0,35.6456,35.6735,35.6177,35.627,89798.0
2022-10-18 11:10:00,38.28,38.3,38.11,38.13,98338.0,35.627,35.6456,35.4687,35.4874,98338.0
2022-10-18 11:20:00,38.12,38.15,38.05,38.13,56255.0,35.4781,35.506,35.4129,35.4874,56255.0
2022-10-18 11:30:00,38.13,38.19,38.1,38.14,60352.0,35.4874,35.5432,35.4594,35.4967,60352.0
2022-10-18 11:40:00,38.14,38.16,38.1,38.15,44336.0,35.4967,35.5153,35.4594,35.506,44336.0
2022-10-18 11:50:00,38.14,38.14,38.07,38.11,40069.0,35.4967,35.4967,35.4315,35.4687,40069.0
2022-10-18 12:00:00,38.1,38.16,38.03,38.14,53464.0,35.4594,35.5153,35.3943,35.4967,53464.0
2022-10-18 12:10:00,38.14,38.23,38.13,38.19,53542.0,35.4967,35.5804,35.4874,35.5432,53542.0
2022-10-18 12:20:00,38.19,38.2,38.11,38.15,34790.0,35.5432,35.5525,35.4687,35.506,34790.0
2022-10-18 12:30:00,38.14,38.26,38.12,38.24,89547.0,35.4967,35.6084,35.4781,35.5897,89547.0
2022-10-18 12:40:00,38.23,38.25,38.2,38.21,39590.0,35.5804,35.599,35.5525,35.5618,39590.0
2022-10-18 12:50:00,38.2,38.27,38.19,38.2,33125.0,35.5525,35.6177,35.5432,35.5525,33125.0
2022-10-18 13:00:00,38.2,38.2,38.09,38.19,73667.0,35.5525,35.5525,35.4501,35.5432,73667.0
2022-10-18 13:10:00,38.19,38.27,38.17,38.26,37667.0,35.5432,35.6177,35.5246,35.6084,37667.0
2022-10-18 13:20:00,38.26,38.29,38.2,38.23,82756.0,35.6084,35.6363,35.5525,35.5804,82756.0
2022-10-18 13:30:00,38.22,38.29,38.18,38.26,62782.0,35.5711,35.6363,35.5339,35.6084,62782.0
2022-10-18 13:40:00,38.26,38.27,38.22,38.27,37092.0,35.6084,35.6177,35.5711,35.6177,37092.0
2022-10-18 13:50:00,38.26,38.29,38.22,38.26,33180.0,35.6084,35.6363,35.5711,35.6084,33180.0
2022-10-18 14:00:00,38.26,38.28,38.18,38.19,55989.0,35.6084,35.627,35.5339,35.5432,55989.0
2022-10-18 14:10:00,38.19,38.22,38.17,38.18,51855.0,35.5432,35.5711,35.5246,35.5339,51855.0
2022-10-18 14:20:00,38.17,38.21,38.14,38.2,34676.0,35.5246,35.5618,35.4967,35.5525,34676.0
2022-10-18 14:30:00,38.2,38.24,38.13,38.13,76177.0,35.5525,35.5897,35.4874,35.4874,76177.0
2022-10-18 14:40:00,38.14,38.16,38.05,38.11,56151.0,35.4967,35.5153,35.4129,35.4687,56151.0
2022-10-18 14:50:00,38.1,38.18,38.08,38.16,75649.0,35.4594,35.5339,35.4408,35.5153,75649.0
2022-10-18 15:00:00,38.15,38.2,38.12,38.17,88297.0,35.506,35.5525,35.4781,35.5246,88297.0
2022-10-18 15:10:00,38.18,38.21,38.15,38.17,70271.0,35.5339,35.5618,35.506,35.5246,70271.0
2022-10-18 15:20:00,38.18,38.25,38.15,38.23,45168.0,35.5339,35.599,35.506,35.5804,45168.0
2022-10-18 15:30:00,38.22,38.36,38.2,38.32,99992.0,35.5711,35.7014,35.5525,35.6642,99992.0
2022-10-18 15:40:00,38.32,38.37,38.31,38.35,117425.0,35.6642,35.7107,35.6549,35.6921,117425.0
2022-10-18 15:50:00,38.35,38.42,38.33,38.37,491272.0,35.6921,35.7573,35.6735,35.7107,491272.0
2022-10-19 09:30:00,38.35,38.51,38.26,38.3,133436.0,35.6921,35.841,35.6084,35.6456,133436.0
2022-10-19 09:40:00,38.3,38.32,38.18,38.2,87796.0,35.6456,35.6642,35.5339,35.5525,87796.0
2022-10-19 09:50:00,38.21,38.27,38.13,38.14,179929.0,35.5618,35.6177,35.4874,35.4967,179929.0
2022-10-19 10:00:00,38.14,38.2,38.01,38.05,69644.0,35.4967,35.5525,35.3757,35.4129,69644.0
2022-10-19 10:10:00,38.04,38.13,37.98,38.08,110962.0,35.4036,35.4874,35.3478,35.4408,110962.0
2022-10-19 10:20:00,38.07,38.14,38.05,38.14,90189.0,35.4315,35.4967,35.4129,35.4967,90189.0
2022-10-19 10:30:00,38.13,38.14,38.09,38.13,109658.0,35.4874,35.4967,35.4501,35.4874,109658.0
2022-10-19 10:40:00,38.12,38.13,38.01,38.04,73219.0,35.4781,35.4874,35.3757,35.4036,73219.0
2022-10-19 10:50:00,38.03,38.04,37.91,37.96,85072.0,35.3943,35.4036,35.2826,35.3291,85072.0
2022-10-19 11:00:00,37.95,37.98,37.84,37.87,56405.0,35.3198,35.3478,35.2175,35.2454,56405.0
2022-10-19 11:10:00,37.86,37.91,37.74,37.77,154017.0,35.2361,35.2826,35.1244,35.1523,154017.0
2022-10-19 11:20:00,37.77,37.79,37.69,37.7,79758.0,35.1523,35.1709,35.0779,35.0872,79758.0
2022-10-19 11:30:00,37.7,37.73,37.62,37.7,144549.0,35.0872,35.1151,35.0127,35.0872,144549.0
2022-10-19 11:40:00,37.7,37.81,37.68,37.8,66504.0,35.0872,35.1895,35.0686,35.1802,66504.0
2022-10-19 11:50:00,37.8,37.83,37.77,37.8,176318.0,35.1802,35.2082,35.1523,35.1802,176318.0
2022-10-19 12:00:00,37.8,37.81,37.68,37.68,48280.0,35.1802,35.1895,35.0686,35.0686,48280.0
2022-10-19 12:10:00,37.67,37.72,37.63,37.7,48575.0,35.0592,35.1058,35.022,35.0872,48575.0
2022-10-19 12:20:00,37.7,37.71,37.66,37.7,38545.0,35.0872,35.0965,35.0499,35.0872,38545.0
2022-10-19 12:30:00,37.7,37.78,37.68,37.75,89740.0,35.0872,35.1616,35.0686,35.1337,89740.0
2022-10-19 12:40:00,37.75,37.78,37.63,37.65,85132.0,35.1337,35.1616,35.022,35.0406,85132.0
2022-10-19 12:50:00,37.65,37.68,37.62,37.66,30899.0,35.0406,35.0686,35.0127,35.0499,30899.0
2022-10-19 13:00:00,37.66,37.69,37.5,37.57,77750.0,35.0499,35.0779,34.901,34.9662,77750.0
2022-10-19 13:10:00,37.57,37.62,37.54,37.61,73958.0,34.9662,35.0127,34.9383,35.0034,73958.0
2022-10-19 13:20:00,37.61,37.68,37.6,37.66,51570.0,35.0034,35.0686,34.9941,35.0499,51570.0
2022-10-19 13:30:00,37.66,37.71,37.63,37.64,43205.0,35.0499,35.0965,35.022,35.0313,43205.0
2022-10-19 13:40:00,37.64,37.68,37.6,37.6,38496.0,35.0313,35.0686,34.9941,34.9941,38496.0
2022-10-19 13:50:00,37.61,37.66,37.59,37.66,29399.0,35.0034,35.0499,34.9848,35.0499,29399.0
2022-10-19 14:00:00,37.66,37.77,37.63,37.75,55119.0,35.0499,35.1523,35.022,35.1337,55119.0
2022-10-19 14:10:00,37.74,37.81,37.73,37.79,37605.0,35.1244,35.1895,35.1151,35.1709,37605.0
2022-10-19 14:20:00,37.79,37.81,37.76,37.78,30036.0,35.1709,35.1895,35.143,35.1616,30036.0
2022-10-19 14:30:00,37.78,37.8,37.75,37.76,61872.0,35.1616,35.1802,35.1337,35.143,61872.0
2022-10-19 14:40:00,37.76,37.78,37.7,37.76,125039.0,35.143,35.1616,35.0872,35.143,125039.0
2022-10-19 14:50:00,37.75,37.79,37.73,37.76,90476.0,35.1337,35.1709,35.1151,35.143,90476.0
2022-10-19 15:00:00,37.76,37.79,37.73,37.76,118763.0,35.143,35.1709,35.1151,35.143,118763.0
2022-10-19 15:10:00,37.77,37.83,37.74,37.81,255608.0,35.1523,35.2082,35.1244,35.1895,255608.0
2022-10-19 15:20:00,37.82,37.82,37.7,37.72,84239.0,35.1988,35.1988,35.0872,35.1058,84239.0
2022-10-19 15:30:00,37.72,37.77,37.7,37.73,148115.0,35.1058,35.1523,35.0872,35.1151,148115.0
2022-10-19 15:40:00,37.73,37.77,37.7,37.75,273434.0,35.1151,35.1523,35.0872,35.1337,273434.0
2022-10-19 15:50:00,37.74,37.8,37.7,37.79,561472.0,35.1244,35.1802,35.0872,35.1709,561472.0
2022-10-20 09:30:00,37.66,37.73,37.55,37.65,92759.0,35.0499,35.1151,34.9476,35.0406,92759.0
2022-10-20 09:40:00,37.65,37.71,37.58,37.65,87330.0,35.0406,35.0965,34.9755,35.0406,87330.0
2022-10-20 09:50:00,37.65,37.71,37.63,37.68,89265.0,35.0406,35.0965,35.022,35.0686,89265.0
2022-10-20 10:00:00,37.68,37.8,37.64,37.79,94860.0,35.0686,35.1802,35.0313,35.1709,94860.0
2022-10-20 10:10:00,37.79,37.8,37.69,37.77,67758.0,35.1709,35.1802,35.0779,35.1523,67758.0
2022-10-20 10:20:00,37.77,37.8,37.63,37.66,169404.0,35.1523,35.1802,35.022,35.0499,169404.0
2022-10-20 10:30:00,37.66,37.68,37.56,37.58,90606.0,35.0499,35.0686,34.9569,34.9755,90606.0
2022-10-20 10:40:00,37.58,37.58,37.46,37.48,106471.0,34.9755,34.9755,34.8638,34.8824,106471.0
2022-10-20 10:50:00,37.48,37.49,37.36,37.44,89952.0,34.8824,34.8917,34.7707,34.8452,89952.0
2022-10-20 11:00:00,37.45,37.51,37.44,37.49,124263.0,34.8545,34.9103,34.8452,34.8917,124263.0
2022-10-20 11:10:00,37.49,37.56,37.45,37.46,61639.0,34.8917,34.9569,34.8545,34.8638,61639.0
2022-10-20 11:20:00,37.47,37.5,37.43,37.48,36800.0,34.8731,34.901,34.8359,34.8824,36800.0
2022-10-20 11:30:00,37.49,37.57,37.46,37.55,32490.0,34.8917,34.9662,34.8638,34.9476,32490.0
2022-10-20 11:40:00,37.55,37.57,37.52,37.55,28108.0,34.9476,34.9662,34.9196,34.9476,28108.0
2022-10-20 11:50:00,37.55,37.56,37.46,37.47,33725.0,34.9476,34.9569,34.8638,34.8731,33725.0
2022-10-20 12:00:00,37.48,37.5,37.38,37.4,58838.0,34.8824,34.901,34.7893,34.808,58838.0
2022-10-20 12:10:00,37.39,37.48,37.37,37.46,33859.0,34.7986,34.8824,34.78,34.8638,33859.0
2022-10-20 12:20:00,37.46,37.47,37.41,37.43,45771.0,34.8638,34.8731,34.8173,34.8359,45771.0
2022-10-20 12:30:00,37.44,37.45,37.39,37.4,34273.0,34.8452,34.8545,34.7986,34.808,34273.0
2022-10-20 12:40:00,37.4,37.43,37.38,37.43,31616.0,34.808,34.8359,34.7893,34.8359,31616.0
2022-10-20 12:50:00,37.42,37.43,37.36,37.39,27444.0,34.8266,34.8359,34.7707,34.7986,27444.0
2022-10-20 13:00:00,37.39,37.4,37.29,37.3,68057.0,34.7986,34.808,34.7056,34.7149,68057.0
2022-10-20 13:10:00,37.3,37.39,37.3,37.36,43942.0,34.7149,34.7986,34.7149,34.7707,43942.0
2022-10-20 13:20:00,37.36,37.44,37.35,37.42,50602.0,34.7707,34.8452,34.7614,34.8266,50602.0
2022-10-20 13:30:00,37.42,37.46,37.4,37.45,25686.0,34.8266,34.8638,34.808,34.8545,25686.0
2022-10-20 13:40:00,37.45,37.46,37.35,37.37,43137.0,34.8545,34.8638,34.7614,34.78,43137.0
2022-10-20 13:50:00,37.37,37.38,37.33,37.36,41516.0,34.78,34.7893,34.7428,34.7707,41516.0
2022-10-20 14:00:00,37.35,37.37,37.3,37.32,36541.0,34.7614,34.78,34.7149,34.7335,36541.0
2022-10-20 14:10:00,37.32,37.33,37.28,37.33,29872.0,34.7335,34.7428,34.6963,34.7428,29872.0
2022-10-20 14:20:00,37.33,37.33,37.25,37.25,43860.0,34.7428,34.7428,34.6684,34.6684,43860.0
2022-10-20 14:30:00,37.25,37.33,37.23,37.32,44592.0,34.6684,34.7428,34.6497,34.7335,44592.0
2022-10-20 14:40:00,37.32,37.33,37.27,37.3,65240.0,34.7335,34.7428,34.687,34.7149,65240.0
2022-10-20 14:50:00,37.3,37.36,37.26,37.3,51028.0,34.7149,34.7707,34.6777,34.7149,51028.0
2022-10-20 15:00:00,37.31,37.37,37.28,37.36,81069.0,34.7242,34.78,34.6963,34.7707,81069.0
2022-10-20 15:10:00,37.36,37.36,37.3,37.3,54087.0,34.7707,34.7707,34.7149,34.7149,54087.0
2022-10-20 15:20:00,37.3,37.35,37.27,37.32,125009.0,34.7149,34.7614,34.687,34.7335,125009.0
2022-10-20 15:30:00,37.32,37.35,37.28,37.32,105604.0,34.7335,34.7614,34.6963,34.7335,105604.0
2022-10-20 15:40:00,37.31,37.36,37.29,37.33,103349.0,34.7242,34.7707,34.7056,34.7428,103349.0
2022-10-20 15:50:00,37.33,37.39,37.27,37.27,533583.0,34.7428,34.7986,34.687,34.687,533583.0
2022-10-21 09:30:00,37.28,37.39,37.04,37.05,410832.0,34.6963,34.7986,34.4729,34.4822,410832.0
2022-10-21 09:40:00,37.06,37.29,37.0,37.2,115540.0,34.4915,34.7056,34.4357,34.6218,115540.0
2022-10-21 09:50:00,37.2,37.44,37.15,37.43,99252.0,34.6218,34.8452,34.5753,34.8359,99252.0
2022-10-21 10:00:00,37.44,37.45,37.34,37.39,89315.0,34.8452,34.8545,34.7521,34.7986,89315.0
2022-10-21 10:10:00,37.4,37.47,37.31,37.41,78160.0,34.808,34.8731,34.7242,34.8173,78160.0
2022-10-21 10:20:00,37.41,37.44,37.24,37.24,69152.0,34.8173,34.8452,34.659,34.659,69152.0
2022-10-21 10:30:00,37.25,37.26,37.16,37.24,167586.0,34.6684,34.6777,34.5846,34.659,167586.0
2022-10-21 10:40:00,37.25,37.29,37.2,37.25,90298.0,34.6684,34.7056,34.6218,34.6684,90298.0
2022-10-21 10:50:00,37.25,37.28,37.1,37.11,69568.0,34.6684,34.6963,34.5287,34.5381,69568.0
2022-10-21 11:00:00,37.1,37.1,37.01,37.08,119444.0,34.5287,34.5287,34.445,34.5101,119444.0
2022-10-21 11:10:00,37.08,37.18,37.08,37.12,59384.0,34.5101,34.6032,34.5101,34.5474,59384.0
2022-10-21 11:20:00,37.12,37.2,37.09,37.15,51348.0,34.5474,34.6218,34.5194,34.5753,51348.0
2022-10-21 11:30:00,37.16,37.27,37.13,37.13,56362.0,34.5846,34.687,34.5567,34.5567,56362.0
2022-10-21 11:40:00,37.14,37.3,37.13,37.28,71433.0,34.566,34.7149,34.5567,34.6963,71433.0
2022-10-21 11:50:00,37.29,37.31,37.22,37.31,56366.0,34.7056,34.7242,34.6404,34.7242,56366.0
2022-10-21 12:00:00,37.31,37.41,37.31,37.36,73723.0,34.7242,34.8173,34.7242,34.7707,73723.0
2022-10-21 12:10:00,37.35,37.36,37.3,37.31,40792.0,34.7614,34.7707,34.7149,34.7242,40792.0
2022-10-21 12:20:00,37.3,37.35,37.25,37.29,65286.0,34.7149,34.7614,34.6684,34.7056,65286.0
2022-10-21 12:30:00,37.3,37.34,37.25,37.27,144064.0,34.7149,34.7521,34.6684,34.687,144064.0
2022-10-21 12:40:00,37.28,37.41,37.27,37.4,67660.0,34.6963,34.8173,34.687,34.808,67660.0
2022-10-21 12:50:00,37.4,37.43,37.37,37.38,45673.0,34.808,34.8359,34.78,34.7893,45673.0
2022-10-21 13:00:00,37.38,37.46,37.37,37.39,58160.0,34.7893,34.8638,34.78,34.7986,58160.0
2022-10-21 13:10:00,37.4,37.42,37.36,37.41,43594.0,34.808,34.8266,34.7707,34.8173,43594.0
2022-10-21 13:20:00,37.41,37.42,37.34,37.38,52901.0,34.8173,34.8266,34.7521,34.7893,52901.0
2022-10-21 13:30:00,37.37,37.42,37.35,37.36,55011.0,34.78,34.8266,34.7614,34.7707,55011.0
2022-10-21 13:40:00,37.37,37.44,37.36,37.44,49632.0,34.78,34.8452,34.7707,34.8452,49632.0
2022-10-21 13:50:00,37.44,37.45,37.39,37.41,247352.0,34.8452,34.8545,34.7986,34.8173,247352.0
2022-10-21 14:00:00,37.41,37.54,37.4,37.54,82231.0,34.8173,34.9383,34.808,34.9383,82231.0
2022-10-21 14:10:00,37.52,37.56,37.46,37.48,50414.0,34.9196,34.9569,34.8638,34.8824,50414.0
2022-10-21 14:20:00,37.48,37.55,37.45,37.55,142801.0,34.8824,34.9476,34.8545,34.9476,142801.0
2022-10-21 14:30:00,37.55,37.6,37.54,37.59,90331.0,34.9476,34.9941,34.9383,34.9848,90331.0
2022-10-21 14:40:00,37.6,37.64,37.59,37.61,79254.0,34.9941,35.0313,34.9848,35.0034,79254.0
2022-10-21 14:50:00,37.61,37.63,37.57,37.62,50883.0,35.0034,35.022,34.9662,35.0127,50883.0
2022-10-21 15:00:00,37.62,37.63,37.59,37.61,67076.0,35.0127,35.022,34.9848,35.0034,67076.0
2022-10-21 15:10:00,37.61,37.64,37.59,37.62,51803.0,35.0034,35.0313,34.9848,35.0127,51803.0
2022-10-21 15:20:00,37.62,37.67,37.59,37.66,74149.0,35.0127,35.0592,34.9848,35.0499,74149.0
2022-10-21 15:30:00,37.66,37.67,37.63,37.67,114188.0,35.0499,35.0592,35.022,35.0592,114188.0
2022-10-21 15:40:00,37.67,37.69,37.62,37.64,162715.0,35.0592,35.0779,35.0127,35.0313,162715.0
2022-10-21 15:50:00,37.65,37.7,37.57,37.61,741353.0,35.0406,35.0872,34.9662,35.0034,741353.0
2022-10-24 09:30:00,38.14,38.35,38.07,38.29,142425.0,35.4967,35.6921,35.4315,35.6363,142425.0
2022-10-24 09:40:00,38.28,38.28,38.06,38.06,217113.0,35.627,35.627,35.4222,35.4222,217113.0
2022-10-24 09:50:00,38.05,38.11,37.93,37.96,102112.0,35.4129,35.4687,35.3012,35.3291,102112.0
2022-10-24 10:00:00,37.97,37.97,37.84,37.85,98042.0,35.3385,35.3385,35.2175,35.2268,98042.0
2022-10-24 10:10:00,37.85,37.92,37.82,37.88,166743.0,35.2268,35.2919,35.1988,35.2547,166743.0
2022-10-24 10:20:00,37.87,37.88,37.73,37.79,116594.0,35.2454,35.2547,35.1151,35.1709,116594.0
2022-10-24 10:30:00,37.79,37.81,37.73,37.76,103179.0,35.1709,35.1895,35.1151,35.143,103179.0
2022-10-24 10:40:00,37.76,37.8,37.64,37.7,73861.0,35.143,35.1802,35.0313,35.0872,73861.0
2022-10-24 10:50:00,37.69,37.85,37.69,37.84,111152.0,35.0779,35.2268,35.0779,35.2175,111152.0
2022-10-24 11:00:00,37.84,37.95,37.79,37.95,125064.0,35.2175,35.3198,35.1709,35.3198,125064.0
2022-10-24 11:10:00,37.94,38.0,37.88,37.91,102981.0,35.3105,35.3664,35.2547,35.2826,102981.0
2022-10-24 11:20:00,37.92,38.01,37.91,37.96,63669.0,35.2919,35.3757,35.2826,35.3291,63669.0
2022-10-24 11:30:00,37.96,38.04,37.87,38.03,79535.0,35.3291,35.4036,35.2454,35.3943,79535.0
2022-10-24 11:40:00,38.03,38.05,37.97,38.04,62019.0,35.3943,35.4129,35.3385,35.4036,62019.0
2022-10-24 11:50:00,38.04,38.18,38.04,38.11,80646.0,35.4036,35.5339,35.4036,35.4687,80646.0
2022-10-24 12:00:00,38.1,38.15,38.07,38.09,85129.0,35.4594,35.506,35.4315,35.4501,85129.0
2022-10-24 12:10:00,38.09,38.15,38.09,38.12,91977.0,35.4501,35.506,35.4501,35.4781,91977.0
2022-10-24 12:20:00,38.13,38.18,38.11,38.16,48255.0,35.4874,35.5339,35.4687,35.5153,48255.0
2022-10-24 12:30:00,38.17,38.17,38.13,38.14,57330.0,35.5246,35.5246,35.4874,35.4967,57330.0
2022-10-24 12:40:00,38.13,38.14,38.07,38.11,44255.0,35.4874,35.4967,35.4315,35.4687,44255.0
2022-10-24 12:50:00,38.12,38.14,38.08,38.1,50308.0,35.4781,35.4967,35.4408,35.4594,50308.0
2022-10-24 13:00:00,38.11,38.14,38.07,38.14,40909.0,35.4687,35.4967,35.4315,35.4967,40909.0
2022-10-24 13:10:00,38.14,38.15,38.1,38.12,60653.0,35.4967,35.506,35.4594,35.4781,60653.0
2022-10-24 13:20:00,38.11,38.15,38.07,38.15,51093.0,35.4687,35.506,35.4315,35.506,51093.0
2022-10-24 13:30:00,38.14,38.2,38.12,38.15,73323.0,35.4967,35.5525,35.4781,35.506,73323.0
2022-10-24 13:40:00,38.14,38.18,38.1,38.12,66908.0,35.4967,35.5339,35.4594,35.4781,66908.0
2022-10-24 13:50:00,38.11,38.13,38.08,38.13,61139.0,35.4687,35.4874,35.4408,35.4874,61139.0
2022-10-24 14:00:00,38.13,38.23,38.12,38.16,163170.0,35.4874,35.5804,35.4781,35.5153,163170.0
2022-10-24 14:10:00,38.16,38.23,38.15,38.21,75017.0,35.5153,35.5804,35.506,35.5618,75017.0
2022-10-24 14:20:00,38.2,38.27,38.18,38.26,48622.0,35.5525,35.6177,35.5339,35.6084,48622.0
2022-10-24 14:30:00,38.25,38.32,38.25,38.31,103401.0,35.599,35.6642,35.599,35.6549,103401.0
2022-10-24 14:40:00,38.31,38.4,38.29,38.38,73577.0,35.6549,35.7386,35.6363,35.72,73577.0
2022-10-24 14:50:00,38.38,38.45,38.34,38.42,116615.0,35.72,35.7852,35.6828,35.7573,116615.0
2022-10-24 15:00:00,38.42,38.46,38.4,38.44,91561.0,35.7573,35.7945,35.7386,35.7759,91561.0
2022-10-24 15:10:00,38.44,38.46,38.4,38.41,100892.0,35.7759,35.7945,35.7386,35.748,100892.0
2022-10-24 15:20:00,38.41,38.43,38.38,38.4,117120.0,35.748,35.7666,35.72,35.7386,117120.0
2022-10-24 15:30:00,38.4,38.43,38.34,38.37,272755.0,35.7386,35.7666,35.6828,35.7107,272755.0
2022-10-24 15:40:00,38.38,38.46,38.35,38.45,240862.0,35.72,35.7945,35.6921,35.7852,240862.0
2022-10-24 15:50:00,38.44,38.49,38.4,38.46,728721.0,35.7759,35.8224,35.7386,35.7945,728721.0
2022-10-25 09:30:00,38.58,38.61,38.41,38.42,167222.0,35.9062,35.9341,35.748,35.7573,167222.0
2022-10-25 09:40:00,38.42,38.43,38.14,38.29,177446.0,35.7573,35.7666,35.4967,35.6363,177446.0
2022-10-25 09:50:00,38.29,38.42,38.22,38.4,167464.0,35.6363,35.7573,35.5711,35.7386,167464.0
2022-10-25 10:00:00,38.39,38.4,38.21,38.21,64308.0,35.7293,35.7386,35.5618,35.5618,64308.0
2022-10-25 10:10:00,38.22,38.3,38.21,38.28,58864.0,35.5711,35.6456,35.5618,35.627,58864.0
2022-10-25 10:20:00,38.29,38.35,38.25,38.34,103103.0,35.6363,35.6921,35.599,35.6828,103103.0
2022-10-25 10:30:00,38.33,38.36,38.26,38.29,98656.0,35.6735,35.7014,35.6084,35.6363,98656.0
2022-10-25 10:40:00,38.29,38.29,38.21,38.29,63434.0,35.6363,35.6363,35.5618,35.6363,63434.0
2022-10-25 10:50:00,38.29,38.31,38.22,38.26,59696.0,35.6363,35.6549,35.5711,35.6084,59696.0
2022-10-25 11:00:00,38.26,38.34,38.22,38.3,77231.0,35.6084,35.6828,35.5711,35.6456,77231.0
2022-10-25 11:10:00,38.3,38.34,38.25,38.33,74922.0,35.6456,35.6828,35.599,35.6735,74922.0
2022-10-25 11:20:00,38.32,38.38,38.29,38.34,51238.0,35.6642,35.72,35.6363,35.6828,51238.0
2022-10-25 11:30:00,38.34,38.43,38.33,38.39,66111.0,35.6828,35.7666,35.6735,35.7293,66111.0
2022-10-25 11:40:00,38.39,38.41,38.35,38.37,54910.0,35.7293,35.748,35.6921,35.7107,54910.0
2022-10-25 11:50:00,38.37,38.41,38.34,38.34,55928.0,35.7107,35.748,35.6828,35.6828,55928.0
2022-10-25 12:00:00,38.34,38.41,38.32,38.39,78972.0,35.6828,35.748,35.6642,35.7293,78972.0
2022-10-25 12:10:00,38.39,38.41,38.35,38.37,46207.0,35.7293,35.748,35.6921,35.7107,46207.0
2022-10-25 12:20:00,38.37,38.39,38.33,38.34,39613.0,35.7107,35.7293,35.6735,35.6828,39613.0
2022-10-25 12:30:00,38.35,38.48,38.34,38.42,78194.0,35.6921,35.8131,35.6828,35.7573,78194.0
2022-10-25 12:40:00,38.42,38.43,38.39,38.4,30338.0,35.7573,35.7666,35.7293,35.7386,30338.0
2022-10-25 12:50:00,38.41,38.44,38.39,38.42,33720.0,35.748,35.7759,35.7293,35.7573,33720.0
2022-10-25 13:00:00,38.41,38.48,38.34,38.48,52850.0,35.748,35.8131,35.6828,35.8131,52850.0
2022-10-25 13:10:00,38.48,38.5,38.41,38.46,81429.0,35.8131,35.8317,35.748,35.7945,81429.0
2022-10-25 13:20:00,38.46,38.52,38.45,38.48,87759.0,35.7945,35.8503,35.7852,35.8131,87759.0
2022-10-25 13:30:00,38.48,38.51,38.46,38.46,48292.0,35.8131,35.841,35.7945,35.7945,48292.0
2022-10-25 13:40:00,38.46,38.49,38.46,38.48,39859.0,35.7945,35.8224,35.7945,35.8131,39859.0
2022-10-25 13:50:00,38.49,38.55,38.48,38.55,98732.0,35.8224,35.8783,35.8131,35.8783,98732.0
2022-10-25 14:00:00,38.54,38.56,38.49,38.51,72517.0,35.8689,35.8876,35.8224,35.841,72517.0
2022-10-25 14:10:00,38.51,38.57,38.51,38.57,44800.0,35.841,35.8969,35.841,35.8969,44800.0
2022-10-25 14:20:00,38.56,38.57,38.52,38.54,47948.0,35.8876,35.8969,35.8503,35.8689,47948.0
2022-10-25 14:30:00,38.54,38.58,38.53,38.56,87567.0,35.8689,35.9062,35.8596,35.8876,87567.0
2022-10-25 14:40:00,38.55,38.58,38.5,38.55,101011.0,35.8783,35.9062,35.8317,35.8783,101011.0
2022-10-25 14:50:00,38.55,38.57,38.53,38.53,62310.0,35.8783,35.8969,35.8596,35.8596,62310.0
2022-10-25 15:00:00,38.54,38.6,38.52,38.55,157099.0,35.8689,35.9248,35.8503,35.8783,157099.0
2022-10-25 15:10:00,38.55,38.59,38.54,38.58,80355.0,35.8783,35.9155,35.8689,35.9062,80355.0
2022-10-25 15:20:00,38.57,38.61,38.54,38.59,165748.0,35.8969,35.9341,35.8689,35.9155,165748.0
2022-10-25 15:30:00,38.59,38.63,38.58,38.59,128526.0,35.9155,35.9527,35.9062,35.9155,128526.0
2022-10-25 15:40:00,38.59,38.63,38.56,38.59,205189.0,35.9155,35.9527,35.8876,35.9155,205189.0
2022-10-25 15:50:00,38.59,38.59,38.53,38.55,614834.0,35.9155,35.9155,35.8596,35.8783,614834.0
2022-10-26 09:30:00,38.84,39.16,38.76,39.09,220191.0,36.1482,36.446,36.0737,36.3808,220191.0
2022-10-26 09:40:00,39.08,39.09,38.74,38.83,119331.0,36.3715,36.3808,36.0551,36.1388,119331.0
2022-10-26 09:50:00,38.84,38.86,38.62,38.7,116393.0,36.1482,36.1668,35.9434,36.0179,116393.0
2022-10-26 10:00:00,38.7,38.92,38.69,38.85,141909.0,36.0179,36.2226,36.0086,36.1575,141909.0
2022-10-26 10:10:00,38.85,39.04,38.85,39.02,98777.0,36.1575,36.3343,36.1575,36.3157,98777.0
2022-10-26 10:20:00,39.01,39.03,38.92,38.95,141535.0,36.3064,36.325,36.2226,36.2505,141535.0
2022-10-26 10:30:00,38.95,38.97,38.88,38.91,79473.0,36.2505,36.2691,36.1854,36.2133,79473.0
2022-10-26 10:40:00,38.91,38.92,38.87,38.88,66830.0,36.2133,36.2226,36.1761,36.1854,66830.0
2022-10-26 10:50:00,38.88,38.92,38.86,38.91,75949.0,36.1854,36.2226,36.1668,36.2133,75949.0
2022-10-26 11:00:00,38.91,38.99,38.88,38.96,113256.0,36.2133,36.2878,36.1854,36.2598,113256.0
2022-10-26 11:10:00,38.97,38.98,38.89,38.9,74838.0,36.2691,36.2785,36.1947,36.204,74838.0
2022-10-26 11:20:00,38.9,38.93,38.87,38.9,44032.0,36.204,36.2319,36.1761,36.204,44032.0
2022-10-26 11:30:00,38.91,38.94,38.9,38.93,60241.0,36.2133,36.2412,36.204,36.2319,60241.0
2022-10-26 11:40:00,38.92,38.94,38.89,38.93,94943.0,36.2226,36.2412,36.1947,36.2319,94943.0
2022-10-26 11:50:00,38.92,39.01,38.89,39.01,89704.0,36.2226,36.3064,36.1947,36.3064,89704.0
2022-10-26 12:00:00,39.0,39.06,38.98,39.0,47489.0,36.2971,36.3529,36.2785,36.2971,47489.0
2022-10-26 12:10:00,38.99,39.05,38.98,39.04,30465.0,36.2878,36.3436,36.2785,36.3343,30465.0
2022-10-26 12:20:00,39.04,39.05,38.94,38.96,46225.0,36.3343,36.3436,36.2412,36.2598,46225.0
2022-10-26 12:30:00,38.96,39.03,38.95,39.0,63368.0,36.2598,36.325,36.2505,36.2971,63368.0
2022-10-26 12:40:00,39.0,39.0,38.91,38.94,47290.0,36.2971,36.2971,36.2133,36.2412,47290.0
2022-10-26 12:50:00,38.95,38.99,38.88,38.93,31826.0,36.2505,36.2878,36.1854,36.2319,31826.0
2022-10-26 13:00:00,38.93,38.99,38.86,38.95,68061.0,36.2319,36.2878,36.1668,36.2505,68061.0
2022-10-26 13:10:00,38.96,39.0,38.94,39.0,25059.0,36.2598,36.2971,36.2412,36.2971,25059.0
2022-10-26 13:20:00,39.0,39.01,38.93,38.97,81284.0,36.2971,36.3064,36.2319,36.2691,81284.0
2022-10-26 13:30:00,38.97,39.01,38.92,38.97,96679.0,36.2691,36.3064,36.2226,36.2691,96679.0
2022-10-26 13:40:00,38.97,39.0,38.92,38.93,110776.0,36.2691,36.2971,36.2226,36.2319,110776.0
2022-10-26 13:50:00,38.93,38.96,38.88,38.92,87245.0,36.2319,36.2598,36.1854,36.2226,87245.0
2022-10-26 14:00:00,38.92,38.97,38.9,38.94,84421.0,36.2226,36.2691,36.204,36.2412,84421.0
2022-10-26 14:10:00,38.94,38.97,38.93,38.93,57291.0,36.2412,36.2691,36.2319,36.2319,57291.0
2022-10-26 14:20:00,38.94,38.95,38.9,38.91,83942.0,36.2412,36.2505,36.204,36.2133,83942.0
2022-10-26 14:30:00,38.9,38.96,38.88,38.94,55785.0,36.204,36.2598,36.1854,36.2412,55785.0
2022-10-26 14:40:00,38.94,38.95,38.83,38.89,76567.0,36.2412,36.2505,36.1388,36.1947,76567.0
2022-10-26 14:50:00,38.89,38.89,38.83,38.85,89745.0,36.1947,36.1947,36.1388,36.1575,89745.0
2022-10-26 15:00:00,38.85,38.86,38.79,38.81,174430.0,36.1575,36.1668,36.1016,36.1202,174430.0
2022-10-26 15:10:00,38.8,38.81,38.76,38.8,384349.0,36.1109,36.1202,36.0737,36.1109,384349.0
2022-10-26 15:20:00,38.8,38.81,38.69,38.75,195617.0,36.1109,36.1202,36.0086,36.0644,195617.0
2022-10-26 15:30:00,38.75,38.81,38.73,38.79,256896.0,36.0644,36.1202,36.0458,36.1016,256896.0
2022-10-26 15:40:00,38.79,38.82,38.74,38.79,260610.0,36.1016,36.1295,36.0551,36.1016,260610.0
2022-10-26 15:50:00,38.8,38.82,38.72,38.77,697694.0,36.1109,36.1295,36.0365,36.083,697694.0
2022-10-27 09:30:00,37.62,38.01,37.41,37.46,305735.0,35.0127,35.3757,34.8173,34.8638,305735.0
2022-10-27 09:40:00,37.46,37.8,37.25,37.74,322366.0,34.8638,35.1802,34.6684,35.1244,322366.0
2022-10-27 09:50:00,37.73,37.73,37.31,37.42,254767.0,35.1151,35.1151,34.7242,34.8266,254767.0
2022-10-27 10:00:00,37.42,37.49,37.3,37.39,257589.0,34.8266,34.8917,34.7149,34.7986,257589.0
2022-10-27 10:10:00,37.4,37.83,37.36,37.73,148787.0,34.808,35.2082,34.7707,35.1151,148787.0
2022-10-27 10:20:00,37.72,37.72,37.6,37.69,123373.0,35.1058,35.1058,34.9941,35.0779,123373.0
2022-10-27 10:30:00,37.68,37.86,37.67,37.81,111841.0,35.0686,35.2361,35.0592,35.1895,111841.0
2022-10-27 10:40:00,37.81,37.82,37.69,37.79,91982.0,35.1895,35.1988,35.0779,35.1709,91982.0
2022-10-27 10:50:00,37.8,37.93,37.63,37.64,99226.0,35.1802,35.3012,35.022,35.0313,99226.0
2022-10-27 11:00:00,37.64,37.66,37.51,37.58,87041.0,35.0313,35.0499,34.9103,34.9755,87041.0
2022-10-27 11:10:00,37.58,37.66,37.58,37.66,55394.0,34.9755,35.0499,34.9755,35.0499,55394.0
2022-10-27 11:20:00,37.66,37.78,37.62,37.75,64726.0,35.0499,35.1616,35.0127,35.1337,64726.0
2022-10-27 11:30:00,37.75,37.81,37.6,37.64,67995.0,35.1337,35.1895,34.9941,35.0313,67995.0
2022-10-27 11:40:00,37.65,37.75,37.63,37.72,59940.0,35.0406,35.1337,35.022,35.1058,59940.0
2022-10-27 11:50:00,37.72,37.78,37.68,37.73,70820.0,35.1058,35.1616,35.0686,35.1151,70820.0
2022-10-27 12:00:00,37.73,37.84,37.7,37.78,65156.0,35.1151,35.2175,35.0872,35.1616,65156.0
2022-10-27 12:10:00,37.77,37.87,37.76,37.82,62896.0,35.1523,35.2454,35.143,35.1988,62896.0
2022-10-27 12:20:00,37.84,37.85,37.76,37.77,60527.0,35.2175,35.2268,35.143,35.1523,60527.0
2022-10-27 12:30:00,37.76,37.94,37.73,37.9,114228.0,35.143,35.3105,35.1151,35.2733,114228.0
2022-10-27 12:40:00,37.9,37.94,37.85,37.9,82957.0,35.2733,35.3105,35.2268,35.2733,82957.0
2022-10-27 12:50:00,37.89,37.93,37.83,37.84,48168.0,35.264,35.3012,35.2082,35.2175,48168.0
2022-10-27 13:00:00,37.84,37.96,37.82,37.95,83700.0,35.2175,35.3291,35.1988,35.3198,83700.0
2022-10-27 13:10:00,37.94,37.96,37.84,37.89,77823.0,35.3105,35.3291,35.2175,35.264,77823.0
2022-10-27 13:20:00,37.89,37.93,37.85,37.86,43828.0,35.264,35.3012,35.2268,35.2361,43828.0
2022-10-27 13:30:00,37.86,37.89,37.84,37.88,35367.0,35.2361,35.264,35.2175,35.2547,35367.0
2022-10-27 13:40:00,37.88,37.91,37.86,37.91,34391.0,35.2547,35.2826,35.2361,35.2826,34391.0
2022-10-27 13:50:00,37.91,37.92,37.85,37.9,317616.0,35.2826,35.2919,35.2268,35.2733,317616.0
2022-10-27 14:00:00,37.9,37.91,37.85,37.88,77376.0,35.2733,35.2826,35.2268,35.2547,77376.0
2022-10-27 14:10:00,37.88,37.99,37.87,37.99,84977.0,35.2547,35.3571,35.2454,35.3571,84977.0
2022-10-27 14:20:00,37.98,37.99,37.95,37.95,55277.0,35.3478,35.3571,35.3198,35.3198,55277.0
2022-10-27 14:30:00,37.95,38.01,37.94,37.99,145712.0,35.3198,35.3757,35.3105,35.3571,145712.0
2022-10-27 14:40:00,38.0,38.06,37.98,38.04,73215.0,35.3664,35.4222,35.3478,35.4036,73215.0
2022-10-27 14:50:00,38.04,38.06,37.98,38.02,131932.0,35.4036,35.4222,35.3478,35.385,131932.0
2022-10-27 15:00:00,38.03,38.06,37.94,37.95,98682.0,35.3943,35.4222,35.3105,35.3198,98682.0
2022-10-27 15:10:00,37.95,38.03,37.94,38.02,87728.0,35.3198,35.3943,35.3105,35.385,87728.0
2022-10-27 15:20:00,38.02,38.1,38.01,38.09,138889.0,35.385,35.4594,35.3757,35.4501,138889.0
2022-10-27 15:30:00,38.09,38.12,38.04,38.07,119610.0,35.4501,35.4781,35.4036,35.4315,119610.0
2022-10-27 15:40:00,38.07,38.1,38.03,38.09,215922.0,35.4315,35.4594,35.3943,35.4501,215922.0
2022-10-27 15:50:00,38.1,38.13,37.96,38.12,780961.0,35.4594,35.4874,35.3291,35.4781,780961.0
2022-10-28 09:30:00,38.34,39.11,38.34,39.11,162522.0,35.6828,36.3994,35.6828,36.3994,162522.0
2022-10-28 09:40:00,39.11,39.31,39.09,39.28,115799.0,36.3994,36.5856,36.3808,36.5577,115799.0
2022-10-28 09:50:00,39.28,39.28,39.13,39.25,214656.0,36.5577,36.5577,36.4181,36.5297,214656.0
2022-10-28 10:00:00,39.26,39.39,39.06,39.12,351002.0,36.539,36.66,36.3529,36.4087,351002.0
2022-10-28 10:10:00,39.13,39.35,39.05,39.34,162698.0,36.4181,36.6228,36.3436,36.6135,162698.0
2022-10-28 10:20:00,39.34,39.5,39.3,39.48,116277.0,36.6135,36.7624,36.5763,36.7438,116277.0
2022-10-28 10:30:00,39.49,39.53,39.4,39.46,129329.0,36.7531,36.7903,36.6693,36.7252,129329.0
2022-10-28 10:40:00,39.46,39.51,39.4,39.49,131245.0,36.7252,36.7717,36.6693,36.7531,131245.0
2022-10-28 10:50:00,39.5,39.55,39.44,39.49,205896.0,36.7624,36.8089,36.7066,36.7531,205896.0
2022-10-28 11:00:00,39.49,39.5,39.41,39.46,78609.0,36.7531,36.7624,36.6787,36.7252,78609.0
2022-10-28 11:10:00,39.46,39.49,39.41,39.48,55932.0,36.7252,36.7531,36.6787,36.7438,55932.0
2022-10-28 11:20:00,39.48,39.54,39.48,39.49,61813.0,36.7438,36.7996,36.7438,36.7531,61813.0
2022-10-28 11:30:00,39.49,39.54,39.46,39.52,91361.0,36.7531,36.7996,36.7252,36.781,91361.0
2022-10-28 11:40:00,39.53,39.6,39.53,39.59,57655.0,36.7903,36.8555,36.7903,36.8462,57655.0
2022-10-28 11:50:00,39.59,39.62,39.58,39.61,64011.0,36.8462,36.8741,36.8369,36.8648,64011.0
2022-10-28 12:00:00,39.6,39.73,39.58,39.61,133107.0,36.8555,36.9765,36.8369,36.8648,133107.0
2022-10-28 12:10:00,39.62,39.7,39.6,39.66,168114.0,36.8741,36.9486,36.8555,36.9113,168114.0
2022-10-28 12:20:00,39.66,39.67,39.55,39.56,71388.0,36.9113,36.9206,36.8089,36.8183,71388.0
2022-10-28 12:30:00,39.55,39.6,39.47,39.47,71835.0,36.8089,36.8555,36.7345,36.7345,71835.0
2022-10-28 12:40:00,39.46,39.52,39.43,39.45,139478.0,36.7252,36.781,36.6973,36.7159,139478.0
2022-10-28 12:50:00,39.44,39.45,39.39,39.41,46779.0,36.7066,36.7159,36.66,36.6787,46779.0
2022-10-28 13:00:00,39.42,39.47,39.39,39.41,62597.0,36.688,36.7345,36.66,36.6787,62597.0
2022-10-28 13:10:00,39.41,39.43,39.38,39.43,42807.0,36.6787,36.6973,36.6507,36.6973,42807.0
2022-10-28 13:20:00,39.43,39.44,39.39,39.41,61207.0,36.6973,36.7066,36.66,36.6787,61207.0
2022-10-28 13:30:00,39.41,39.46,39.39,39.4,65158.0,36.6787,36.7252,36.66,36.6693,65158.0
2022-10-28 13:40:00,39.4,39.42,39.36,39.38,51000.0,36.6693,36.688,36.6321,36.6507,51000.0
2022-10-28 13:50:00,39.37,39.4,39.34,39.34,62497.0,36.6414,36.6693,36.6135,36.6135,62497.0
2022-10-28 14:00:00,39.34,39.39,39.34,39.37,64648.0,36.6135,36.66,36.6135,36.6414,64648.0
2022-10-28 14:10:00,39.37,39.41,39.36,39.4,58963.0,36.6414,36.6787,36.6321,36.6693,58963.0
2022-10-28 14:20:00,39.4,39.41,39.3,39.3,109556.0,36.6693,36.6787,36.5763,36.5763,109556.0
2022-10-28 14:30:00,39.31,39.42,39.3,39.42,81215.0,36.5856,36.688,36.5763,36.688,81215.0
2022-10-28 14:40:00,39.42,39.46,39.4,39.41,68849.0,36.688,36.7252,36.6693,36.6787,68849.0
2022-10-28 14:50:00,39.42,39.44,39.38,39.43,73049.0,36.688,36.7066,36.6507,36.6973,73049.0
2022-10-28 15:00:00,39.43,39.51,39.42,39.48,129609.0,36.6973,36.7717,36.688,36.7438,129609.0
2022-10-28 15:10:00,39.48,39.51,39.42,39.42,116126.0,36.7438,36.7717,36.688,36.688,116126.0
2022-10-28 15:20:00,39.43,39.53,39.39,39.51,108695.0,36.6973,36.7903,36.66,36.7717,108695.0
2022-10-28 15:30:00,39.5,39.54,39.47,39.53,151660.0,36.7624,36.7996,36.7345,36.7903,151660.0
2022-10-28 15:40:00,39.52,39.57,39.51,39.57,200600.0,36.781,36.8276,36.7717,36.8276,200600.0
2022-10-28 15:50:00,39.57,39.62,39.51,39.52,1189211.0,36.8276,36.8741,36.7717,36.781,1189211.0
2022-10-31 09:30:00,38.95,39.15,38.75,38.78,251591.0,36.2505,36.4367,36.0644,36.0923,251591.0
2022-10-31 09:40:00,38.78,38.87,38.73,38.74,210561.0,36.0923,36.1761,36.0458,36.0551,210561.0
2022-10-31 09:50:00,38.73,38.8,38.58,38.62,137196.0,36.0458,36.1109,35.9062,35.9434,137196.0
2022-10-31 10:00:00,38.6,38.67,38.51,38.52,122394.0,35.9248,35.9899,35.841,35.8503,122394.0
2022-10-31 10:10:00,38.52,38.82,38.5,38.8,76848.0,35.8503,36.1295,35.8317,36.1109,76848.0
2022-10-31 10:20:00,38.81,38.84,38.64,38.65,72317.0,36.1202,36.1482,35.962,35.9713,72317.0
2022-10-31 10:30:00,38.64,38.77,38.63,38.72,78513.0,35.962,36.083,35.9527,36.0365,78513.0
2022-10-31 10:40:00,38.71,38.77,38.61,38.75,104506.0,36.0272,36.083,35.9341,36.0644,104506.0
2022-10-31 10:50:00,38.75,38.79,38.69,38.77,153785.0,36.0644,36.1016,36.0086,36.083,153785.0
2022-10-31 11:00:00,38.77,38.87,38.76,38.84,59998.0,36.083,36.1761,36.0737,36.1482,59998.0
2022-10-31 11:10:00,38.84,38.9,38.83,38.89,81385.0,36.1482,36.204,36.1388,36.1947,81385.0
2022-10-31 11:20:00,38.9,38.93,38.83,38.83,101311.0,36.204,36.2319,36.1388,36.1388,101311.0
2022-10-31 11:30:00,38.83,38.84,38.78,38.79,61918.0,36.1388,36.1482,36.0923,36.1016,61918.0
2022-10-31 11:40:00,38.79,38.95,38.79,38.95,74873.0,36.1016,36.2505,36.1016,36.2505,74873.0
2022-10-31 11:50:00,38.95,39.05,38.87,38.91,126554.0,36.2505,36.3436,36.1761,36.2133,126554.0
2022-10-31 12:00:00,38.91,39.0,38.86,38.92,48354.0,36.2133,36.2971,36.1668,36.2226,48354.0
2022-10-31 12:10:00,38.91,39.07,38.91,38.98,60091.0,36.2133,36.3622,36.2133,36.2785,60091.0
2022-10-31 12:20:00,38.97,38.97,38.92,38.93,29136.0,36.2691,36.2691,36.2226,36.2319,29136.0
2022-10-31 12:30:00,38.93,38.93,38.87,38.9,47459.0,36.2319,36.2319,36.1761,36.204,47459.0
2022-10-31 12:40:00,38.9,38.92,38.8,38.84,34948.0,36.204,36.2226,36.1109,36.1482,34948.0
2022-10-31 12:50:00,38.84,38.9,38.81,38.88,42834.0,36.1482,36.204,36.1202,36.1854,42834.0
2022-10-31 13:00:00,38.88,38.89,38.83,38.86,41775.0,36.1854,36.1947,36.1388,36.1668,41775.0
2022-10-31 13:10:00,38.86,38.89,38.83,38.87,31269.0,36.1668,36.1947,36.1388,36.1761,31269.0
2022-10-31 13:20:00,38.88,38.91,38.85,38.91,44008.0,36.1854,36.2133,36.1575,36.2133,44008.0
2022-10-31 13:30:00,38.91,38.95,38.89,38.91,26963.0,36.2133,36.2505,36.1947,36.2133,26963.0
2022-10-31 13:40:00,38.91,38.92,38.83,38.84,55251.0,36.2133,36.2226,36.1388,36.1482,55251.0
2022-10-31 13:50:00,38.85,38.89,38.84,38.86,42629.0,36.1575,36.1947,36.1482,36.1668,42629.0
2022-10-31 14:00:00,38.87,38.9,38.84,38.84,41511.0,36.1761,36.204,36.1482,36.1482,41511.0
2022-10-31 14:10:00,38.84,38.87,38.81,38.86,46391.0,36.1482,36.1761,36.1202,36.1668,46391.0
2022-10-31 14:20:00,38.85,38.86,38.75,38.76,44992.0,36.1575,36.1668,36.0644,36.0737,44992.0
2022-10-31 14:30:00,38.75,38.85,38.74,38.83,58765.0,36.0644,36.1575,36.0551,36.1388,58765.0
2022-10-31 14:40:00,38.83,38.84,38.78,38.8,53848.0,36.1388,36.1482,36.0923,36.1109,53848.0
2022-10-31 14:50:00,38.8,38.83,38.73,38.76,66286.0,36.1109,36.1388,36.0458,36.0737,66286.0
2022-10-31 15:00:00,38.76,38.77,38.66,38.68,72264.0,36.0737,36.083,35.9806,35.9992,72264.0
2022-10-31 15:10:00,38.68,38.8,38.68,38.78,133867.0,35.9992,36.1109,35.9992,36.0923,133867.0
2022-10-31 15:20:00,38.79,38.86,38.75,38.84,81556.0,36.1016,36.1668,36.0644,36.1482,81556.0
2022-10-31 15:30:00,38.84,38.9,38.83,38.88,152312.0,36.1482,36.204,36.1388,36.1854,152312.0
2022-10-31 15:40:00,38.88,38.91,38.82,38.82,172862.0,36.1854,36.2133,36.1295,36.1295,172862.0
2022-10-31 15:50:00,38.82,38.85,38.75,38.84,897243.0,36.1295,36.1575,36.0644,36.1482,897243.0
2022-11-01 09:30:00,38.98,38.98,38.64,38.77,396649.0,36.2785,36.2785,35.962,36.083,396649.0
2022-11-01 09:40:00,38.78,38.82,38.55,38.65,210704.0,36.0923,36.1295,35.8783,35.9713,210704.0
2022-11-01 09:50:00,38.65,38.71,38.5,38.5,146962.0,35.9713,36.0272,35.8317,35.8317,146962.0
2022-11-01 10:00:00,38.51,38.53,38.26,38.39,173723.0,35.841,35.8596,35.6084,35.7293,173723.0
2022-11-01 10:10:00,38.39,38.42,38.24,38.25,145324.0,35.7293,35.7573,35.5897,35.599,145324.0
2022-11-01 10:20:00,38.24,38.39,38.2,38.34,95213.0,35.5897,35.7293,35.5525,35.6828,95213.0
2022-11-01 10:30:00,38.35,38.44,38.3,38.3,102478.0,35.6921,35.7759,35.6456,35.6456,102478.0
2022-11-01 10:40:00,38.3,38.34,38.24,38.34,109615.0,35.6456,35.6828,35.5897,35.6828,109615.0
2022-11-01 10:50:00,38.32,38.36,38.2,38.23,72032.0,35.6642,35.7014,35.5525,35.5804,72032.0
2022-11-01 11:00:00,38.22,38.26,38.15,38.19,43575.0,35.5711,35.6084,35.506,35.5432,43575.0
2022-11-01 11:10:00,38.19,38.31,38.18,38.25,63449.0,35.5432,35.6549,35.5339,35.599,63449.0
2022-11-01 11:20:00,38.25,38.33,38.22,38.31,58886.0,35.599,35.6735,35.5711,35.6549,58886.0
2022-11-01 11:30:00,38.32,38.36,38.24,38.3,89641.0,35.6642,35.7014,35.5897,35.6456,89641.0
2022-11-01 11:40:00,38.3,38.37,38.26,38.35,58598.0,35.6456,35.7107,35.6084,35.6921,58598.0
2022-11-01 11:50:00,38.35,38.37,38.25,38.25,443317.0,35.6921,35.7107,35.599,35.599,443317.0
2022-11-01 12:00:00,38.25,38.31,38.19,38.25,193619.0,35.599,35.6549,35.5432,35.599,193619.0
2022-11-01 12:10:00,38.26,38.27,38.15,38.16,356503.0,35.6084,35.6177,35.506,35.5153,356503.0
2022-11-01 12:20:00,38.16,38.19,38.1,38.12,106964.0,35.5153,35.5432,35.4594,35.4781,106964.0
2022-11-01 12:30:00,38.12,38.17,38.11,38.14,59857.0,35.4781,35.5246,35.4687,35.4967,59857.0
2022-11-01 12:40:00,38.15,38.2,38.14,38.16,46522.0,35.506,35.5525,35.4967,35.5153,46522.0
2022-11-01 12:50:00,38.16,38.17,38.11,38.16,79908.0,35.5153,35.5246,35.4687,35.5153,79908.0
2022-11-01 13:00:00,38.16,38.16,38.11,38.12,56571.0,35.5153,35.5153,35.4687,35.4781,56571.0
2022-11-01 13:10:00,38.12,38.18,38.1,38.11,83719.0,35.4781,35.5339,35.4594,35.4687,83719.0
2022-11-01 13:20:00,38.11,38.12,38.06,38.09,98928.0,35.4687,35.4781,35.4222,35.4501,98928.0
2022-11-01 13:30:00,38.09,38.11,38.04,38.05,110306.0,35.4501,35.4687,35.4036,35.4129,110306.0
2022-11-01 13:40:00,38.05,38.14,38.05,38.12,88132.0,35.4129,35.4967,35.4129,35.4781,88132.0
2022-11-01 13:50:00,38.11,38.16,38.1,38.13,153684.0,35.4687,35.5153,35.4594,35.4874,153684.0
2022-11-01 14:00:00,38.13,38.15,38.08,38.09,316372.0,35.4874,35.506,35.4408,35.4501,316372.0
2022-11-01 14:10:00,38.09,38.09,37.99,38.02,104583.0,35.4501,35.4501,35.3571,35.385,104583.0
2022-11-01 14:20:00,38.01,38.06,37.98,38.03,107598.0,35.3757,35.4222,35.3478,35.3943,107598.0
2022-11-01 14:30:00,38.04,38.08,37.96,37.98,96804.0,35.4036,35.4408,35.3291,35.3478,96804.0
2022-11-01 14:40:00,37.97,37.98,37.85,37.87,354553.0,35.3385,35.3478,35.2268,35.2454,354553.0
2022-11-01 14:50:00,37.87,37.94,37.86,37.93,130347.0,35.2454,35.3105,35.2361,35.3012,130347.0
2022-11-01 15:00:00,37.92,37.94,37.86,37.91,159018.0,35.2919,35.3105,35.2361,35.2826,159018.0
2022-11-01 15:10:00,37.91,37.91,37.84,37.88,148078.0,35.2826,35.2826,35.2175,35.2547,148078.0
2022-11-01 15:20:00,37.87,37.87,37.79,37.8,117109.0,35.2454,35.2454,35.1709,35.1802,117109.0
2022-11-01 15:30:00,37.8,37.84,37.79,37.81,207794.0,35.1802,35.2175,35.1709,35.1895,207794.0
2022-11-01 15:40:00,37.82,37.92,37.8,37.91,206222.0,35.1988,35.2919,35.1802,35.2826,206222.0
2022-11-01 15:50:00,37.91,37.95,37.8,37.82,1374322.0,35.2826,35.3198,35.1802,35.1988,1374322.0
2022-11-02 09:30:00,37.86,37.86,37.58,37.76,151836.0,35.2361,35.2361,34.9755,35.143,151836.0
2022-11-02 09:40:00,37.75,37.78,37.65,37.69,144545.0,35.1337,35.1616,35.0406,35.0779,144545.0
2022-11-02 09:50:00,37.7,37.77,37.65,37.75,99435.0,35.0872,35.1523,35.0406,35.1337,99435.0
2022-11-02 10:00:00,37.75,37.87,37.71,37.84,110952.0,35.1337,35.2454,35.0965,35.2175,110952.0
2022-11-02 10:10:00,37.84,37.97,37.83,37.83,279696.0,35.2175,35.3385,35.2082,35.2082,279696.0
2022-11-02 10:20:00,37.84,37.91,37.81,37.88,134383.0,35.2175,35.2826,35.1895,35.2547,134383.0
2022-11-02 10:30:00,37.89,37.92,37.84,37.88,298684.0,35.264,35.2919,35.2175,35.2547,298684.0
2022-11-02 10:40:00,37.88,37.93,37.75,37.78,148057.0,35.2547,35.3012,35.1337,35.1616,148057.0
2022-11-02 10:50:00,37.79,37.85,37.75,37.77,122124.0,35.1709,35.2268,35.1337,35.1523,122124.0
2022-11-02 11:00:00,37.77,37.8,37.7,37.7,176558.0,35.1523,35.1802,35.0872,35.0872,176558.0
2022-11-02 11:10:00,37.7,37.81,37.7,37.79,103493.0,35.0872,35.1895,35.0872,35.1709,103493.0
2022-11-02 11:20:00,37.78,37.86,37.76,37.85,81489.0,35.1616,35.2361,35.143,35.2268,81489.0
2022-11-02 11:30:00,37.84,37.87,37.79,37.82,77894.0,35.2175,35.2454,35.1709,35.1988,77894.0
2022-11-02 11:40:00,37.82,37.85,37.8,37.83,115908.0,35.1988,35.2268,35.1802,35.2082,115908.0
2022-11-02 11:50:00,37.83,37.9,37.81,37.87,353454.0,35.2082,35.2733,35.1895,35.2454,353454.0
2022-11-02 12:00:00,37.88,37.9,37.84,37.86,72762.0,35.2547,35.2733,35.2175,35.2361,72762.0
2022-11-02 12:10:00,37.86,37.88,37.82,37.85,79358.0,35.2361,35.2547,35.1988,35.2268,79358.0
2022-11-02 12:20:00,37.85,37.86,37.81,37.84,60223.0,35.2268,35.2361,35.1895,35.2175,60223.0
2022-11-02 12:30:00,37.83,37.86,37.81,37.84,63821.0,35.2082,35.2361,35.1895,35.2175,63821.0
2022-11-02 12:40:00,37.84,37.86,37.81,37.84,67925.0,35.2175,35.2361,35.1895,35.2175,67925.0
2022-11-02 12:50:00,37.85,37.88,37.83,37.86,230398.0,35.2268,35.2547,35.2082,35.2361,230398.0
2022-11-02 13:00:00,37.86,37.86,37.77,37.77,98376.0,35.2361,35.2361,35.1523,35.1523,98376.0
2022-11-02 13:10:00,37.77,37.8,37.7,37.7,109826.0,35.1523,35.1802,35.0872,35.0872,109826.0
2022-11-02 13:20:00,37.7,37.74,37.67,37.71,104505.0,35.0872,35.1244,35.0592,35.0965,104505.0
2022-11-02 13:30:00,37.7,37.71,37.63,37.7,167079.0,35.0872,35.0965,35.022,35.0872,167079.0
2022-11-02 13:40:00,37.7,37.75,37.68,37.73,289699.0,35.0872,35.1337,35.0686,35.1151,289699.0
2022-11-02 13:50:00,37.72,37.73,37.62,37.66,301107.0,35.1058,35.1151,35.0127,35.0499,301107.0
2022-11-02 14:00:00,37.67,37.96,37.56,37.84,555765.0,35.0592,35.3291,34.9569,35.2175,555765.0
2022-11-02 14:10:00,37.84,37.87,37.7,37.76,295476.0,35.2175,35.2454,35.0872,35.143,295476.0
2022-11-02 14:20:00,37.76,37.83,37.73,37.81,181288.0,35.143,35.2082,35.1151,35.1895,181288.0
2022-11-02 14:30:00,37.81,37.9,37.41,37.59,445556.0,35.1895,35.2733,34.8173,34.9848,445556.0
2022-11-02 14:40:00,37.59,37.81,37.47,37.52,233317.0,34.9848,35.1895,34.8731,34.9196,233317.0
2022-11-02 14:50:00,37.51,37.55,37.22,37.39,193026.0,34.9103,34.9476,34.6404,34.7986,193026.0
2022-11-02 15:00:00,37.39,37.56,37.35,37.54,158532.0,34.7986,34.9569,34.7614,34.9383,158532.0
2022-11-02 15:10:00,37.52,37.53,37.31,37.31,169361.0,34.9196,34.9289,34.7242,34.7242,169361.0
2022-11-02 15:20:00,37.31,37.31,37.11,37.2,203539.0,34.7242,34.7242,34.5381,34.6218,203539.0
2022-11-02 15:30:00,37.2,37.28,37.12,37.28,230697.0,34.6218,34.6963,34.5474,34.6963,230697.0
2022-11-02 15:40:00,37.27,37.28,37.12,37.14,326560.0,34.687,34.6963,34.5474,34.566,326560.0
2022-11-02 15:50:00,37.14,37.15,36.92,36.96,1261297.0,34.566,34.5753,34.3612,34.3985,1261297.0
2022-11-03 09:30:00,36.7,36.72,36.48,36.58,196831.0,34.1565,34.1751,33.9517,34.0448,196831.0
2022-11-03 09:40:00,36.58,36.66,36.34,36.34,142000.0,34.0448,34.1192,33.8214,33.8214,142000.0
2022-11-03 09:50:00,36.34,36.37,36.28,36.31,116774.0,33.8214,33.8493,33.7656,33.7935,116774.0
2022-11-03 10:00:00,36.32,36.47,36.29,36.41,185298.0,33.8028,33.9424,33.7749,33.8866,185298.0
2022-11-03 10:10:00,36.4,36.53,36.38,36.51,249124.0,33.8773,33.9983,33.8586,33.9796,249124.0
2022-11-03 10:20:00,36.52,36.6,36.48,36.51,190317.0,33.9889,34.0634,33.9517,33.9796,190317.0
2022-11-03 10:30:00,36.5,36.51,36.4,36.41,109886.0,33.9703,33.9796,33.8773,33.8866,109886.0
2022-11-03 10:40:00,36.4,36.47,36.33,36.45,158642.0,33.8773,33.9424,33.8121,33.9238,158642.0
2022-11-03 10:50:00,36.45,36.5,36.38,36.43,110764.0,33.9238,33.9703,33.8586,33.9052,110764.0
2022-11-03 11:00:00,36.43,36.46,36.33,36.33,88035.0,33.9052,33.9331,33.8121,33.8121,88035.0
2022-11-03 11:10:00,36.34,36.38,36.31,36.34,71261.0,33.8214,33.8586,33.7935,33.8214,71261.0
2022-11-03 11:20:00,36.34,36.37,36.3,36.31,78115.0,33.8214,33.8493,33.7842,33.7935,78115.0
2022-11-03 11:30:00,36.32,36.36,36.25,36.36,78125.0,33.8028,33.84,33.7377,33.84,78125.0
2022-11-03 11:40:00,36.37,36.39,36.33,36.36,59067.0,33.8493,33.868,33.8121,33.84,59067.0
2022-11-03 11:50:00,36.36,36.45,36.3,36.43,118619.0,33.84,33.9238,33.7842,33.9052,118619.0
2022-11-03 12:00:00,36.44,36.51,36.42,36.47,71318.0,33.9145,33.9796,33.8959,33.9424,71318.0
2022-11-03 12:10:00,36.47,36.52,36.43,36.51,169109.0,33.9424,33.9889,33.9052,33.9796,169109.0
2022-11-03 12:20:00,36.51,36.51,36.44,36.47,103867.0,33.9796,33.9796,33.9145,33.9424,103867.0
2022-11-03 12:30:00,36.46,36.49,36.4,36.41,110777.0,33.9331,33.961,33.8773,33.8866,110777.0
2022-11-03 12:40:00,36.42,36.48,36.41,36.45,87476.0,33.8959,33.9517,33.8866,33.9238,87476.0
2022-11-03 12:50:00,36.45,36.56,36.45,36.52,61307.0,33.9238,34.0262,33.9238,33.9889,61307.0
2022-11-03 13:00:00,36.52,36.59,36.49,36.55,90446.0,33.9889,34.0541,33.961,34.0169,90446.0
2022-11-03 13:10:00,36.54,36.57,36.5,36.51,104871.0,34.0076,34.0355,33.9703,33.9796,104871.0
2022-11-03 13:20:00,36.51,36.52,36.44,36.47,66421.0,33.9796,33.9889,33.9145,33.9424,66421.0
2022-11-03 13:30:00,36.48,36.5,36.45,36.47,68828.0,33.9517,33.9703,33.9238,33.9424,68828.0
2022-11-03 13:40:00,36.47,36.49,36.43,36.45,49439.0,33.9424,33.961,33.9052,33.9238,49439.0
2022-11-03 13:50:00,36.45,36.45,36.4,36.41,127265.0,33.9238,33.9238,33.8773,33.8866,127265.0
2022-11-03 14:00:00,36.43,36.44,36.4,36.43,64148.0,33.9052,33.9145,33.8773,33.9052,64148.0
2022-11-03 14:10:00,36.43,36.44,36.36,36.43,219892.0,33.9052,33.9145,33.84,33.9052,219892.0
2022-11-03 14:20:00,36.42,36.53,36.42,36.48,424950.0,33.8959,33.9983,33.8959,33.9517,424950.0
2022-11-03 14:30:00,36.48,36.53,36.34,36.45,1763535.0,33.9517,33.9983,33.8214,33.9238,1763535.0
2022-11-03 14:40:00,36.45,36.49,36.34,36.37,326817.0,33.9238,33.961,33.8214,33.8493,326817.0
2022-11-03 14:50:00,36.37,36.41,36.33,36.39,165863.0,33.8493,33.8866,33.8121,33.868,165863.0
2022-11-03 15:00:00,36.39,36.41,36.3,36.34,144053.0,33.868,33.8866,33.7842,33.8214,144053.0
2022-11-03 15:10:00,36.34,36.34,36.28,36.3,101538.0,33.8214,33.8214,33.7656,33.7842,101538.0
2022-11-03 15:20:00,36.29,36.36,36.29,36.33,129232.0,33.7749,33.84,33.7749,33.8121,129232.0
2022-11-03 15:30:00,36.33,36.36,36.3,36.34,127570.0,33.8121,33.84,33.7842,33.8214,127570.0
2022-11-03 15:40:00,36.34,36.35,36.29,36.32,214719.0,33.8214,33.8307,33.7749,33.8028,214719.0
2022-11-03 15:50:00,36.32,36.35,36.28,36.29,1071151.0,33.8028,33.8307,33.7656,33.7749,1071151.0
2022-11-04 09:30:00,36.58,36.66,36.34,36.46,268955.0,34.0448,34.1192,33.8214,33.9331,268955.0
2022-11-04 09:40:00,36.46,36.53,36.36,36.37,142314.0,33.9331,33.9983,33.84,33.8493,142314.0
2022-11-04 09:50:00,36.37,36.59,36.37,36.59,85024.0,33.8493,34.0541,33.8493,34.0541,85024.0
2022-11-04 10:00:00,36.59,36.75,36.49,36.73,115593.0,34.0541,34.203,33.961,34.1844,115593.0
2022-11-04 10:10:00,36.74,36.92,36.64,36.66,210860.0,34.1937,34.3612,34.1006,34.1192,210860.0
2022-11-04 10:20:00,36.66,36.88,36.64,36.86,150696.0,34.1192,34.324,34.1006,34.3054,150696.0
2022-11-04 10:30:00,36.86,36.92,36.79,36.91,87564.0,34.3054,34.3612,34.2402,34.3519,87564.0
2022-11-04 10:40:00,36.92,36.99,36.77,36.8,86325.0,34.3612,34.4264,34.2216,34.2495,86325.0
2022-11-04 10:50:00,36.8,36.84,36.71,36.8,47681.0,34.2495,34.2868,34.1658,34.2495,47681.0
2022-11-04 11:00:00,36.8,36.96,36.8,36.93,174202.0,34.2495,34.3985,34.2495,34.3705,174202.0
2022-11-04 11:10:00,36.95,37.0,36.88,36.91,189826.0,34.3891,34.4357,34.324,34.3519,189826.0
2022-11-04 11:20:00,36.91,37.0,36.82,36.82,155916.0,34.3519,34.4357,34.2682,34.2682,155916.0
2022-11-04 11:30:00,36.81,36.84,36.69,36.7,121283.0,34.2588,34.2868,34.1472,34.1565,121283.0
2022-11-04 11:40:00,36.7,36.71,36.58,36.61,93279.0,34.1565,34.1658,34.0448,34.0727,93279.0
2022-11-04 11:50:00,36.61,36.63,36.52,36.58,103449.0,34.0727,34.0913,33.9889,34.0448,103449.0
2022-11-04 12:00:00,36.59,36.63,36.47,36.62,91045.0,34.0541,34.0913,33.9424,34.082,91045.0
2022-11-04 12:10:00,36.62,36.71,36.59,36.68,61040.0,34.082,34.1658,34.0541,34.1379,61040.0
2022-11-04 12:20:00,36.68,36.7,36.56,36.65,81569.0,34.1379,34.1565,34.0262,34.1099,81569.0
2022-11-04 12:30:00,36.65,36.65,36.53,36.54,79610.0,34.1099,34.1099,33.9983,34.0076,79610.0
2022-11-04 12:40:00,36.54,36.61,36.49,36.54,113854.0,34.0076,34.0727,33.961,34.0076,113854.0
2022-11-04 12:50:00,36.54,36.59,36.47,36.51,115145.0,34.0076,34.0541,33.9424,33.9796,115145.0
2022-11-04 13:00:00,36.5,36.56,36.4,36.4,86705.0,33.9703,34.0262,33.8773,33.8773,86705.0
2022-11-04 13:10:00,36.4,36.59,36.4,36.59,85275.0,33.8773,34.0541,33.8773,34.0541,85275.0
2022-11-04 13:20:00,36.59,36.65,36.56,36.61,65232.0,34.0541,34.1099,34.0262,34.0727,65232.0
2022-11-04 13:30:00,36.61,36.66,36.57,36.6,87949.0,34.0727,34.1192,34.0355,34.0634,87949.0
2022-11-04 13:40:00,36.6,36.67,36.55,36.66,72305.0,34.0634,34.1285,34.0169,34.1192,72305.0
2022-11-04 13:50:00,36.66,36.71,36.63,36.7,59924.0,34.1192,34.1658,34.0913,34.1565,59924.0
2022-11-04 14:00:00,36.7,36.8,36.67,36.77,88602.0,34.1565,34.2495,34.1285,34.2216,88602.0
2022-11-04 14:10:00,36.77,36.78,36.69,36.77,181431.0,34.2216,34.2309,34.1472,34.2216,181431.0
2022-11-04 14:20:00,36.76,36.82,36.75,36.79,263949.0,34.2123,34.2682,34.203,34.2402,263949.0
2022-11-04 14:30:00,36.79,36.82,36.76,36.78,64754.0,34.2402,34.2682,34.2123,34.2309,64754.0
2022-11-04 14:40:00,36.78,36.89,36.77,36.81,115286.0,34.2309,34.3333,34.2216,34.2588,115286.0
2022-11-04 14:50:00,36.82,36.95,36.81,36.91,80491.0,34.2682,34.3891,34.2588,34.3519,80491.0
2022-11-04 15:00:00,36.91,36.95,36.88,36.94,82582.0,34.3519,34.3891,34.324,34.3798,82582.0
2022-11-04 15:10:00,36.94,36.98,36.91,36.92,88415.0,34.3798,34.4171,34.3519,34.3612,88415.0
2022-11-04 15:20:00,36.92,36.95,36.87,36.91,121806.0,34.3612,34.3891,34.3147,34.3519,121806.0
2022-11-04 15:30:00,36.91,37.01,36.86,36.98,127169.0,34.3519,34.445,34.3054,34.4171,127169.0
2022-11-04 15:40:00,36.97,37.05,36.87,36.89,487034.0,34.4078,34.4822,34.3147,34.3333,487034.0
2022-11-04 15:50:00,36.89,37.04,36.89,36.98,939365.0,34.3333,34.4729,34.3333,34.4171,939365.0
2022-11-07 09:30:00,37.14,37.36,37.07,37.26,270177.0,34.566,34.7707,34.5008,34.6777,270177.0
2022-11-07 09:40:00,37.26,37.46,37.23,37.44,189104.0,34.6777,34.8638,34.6497,34.8452,189104.0
2022-11-07 09:50:00,37.44,37.45,37.3,37.36,67021.0,34.8452,34.8545,34.7149,34.7707,67021.0
2022-11-07 10:00:00,37.36,37.48,37.31,37.48,211375.0,34.7707,34.8824,34.7242,34.8824,211375.0
2022-11-07 10:10:00,37.48,37.6,37.44,37.58,211649.0,34.8824,34.9941,34.8452,34.9755,211649.0
2022-11-07 10:20:00,37.57,37.6,37.51,37.55,100652.0,34.9662,34.9941,34.9103,34.9476,100652.0
2022-11-07 10:30:00,37.55,37.61,37.48,37.61,70636.0,34.9476,35.0034,34.8824,35.0034,70636.0
2022-11-07 10:40:00,37.61,37.63,37.55,37.57,70227.0,35.0034,35.022,34.9476,34.9662,70227.0
2022-11-07 10:50:00,37.57,37.61,37.5,37.54,55441.0,34.9662,35.0034,34.901,34.9383,55441.0
2022-11-07 11:00:00,37.53,37.53,37.38,37.41,55257.0,34.9289,34.9289,34.7893,34.8173,55257.0
2022-11-07 11:10:00,37.41,37.46,37.38,37.43,49244.0,34.8173,34.8638,34.7893,34.8359,49244.0
2022-11-07 11:20:00,37.43,37.46,37.4,37.41,67822.0,34.8359,34.8638,34.808,34.8173,67822.0
2022-11-07 11:30:00,37.41,37.44,37.39,37.4,53851.0,34.8173,34.8452,34.7986,34.808,53851.0
2022-11-07 11:40:00,37.4,37.4,37.24,37.26,51907.0,34.808,34.808,34.659,34.6777,51907.0
2022-11-07 11:50:00,37.26,37.28,37.19,37.21,55793.0,34.6777,34.6963,34.6125,34.6311,55793.0
2022-11-07 12:00:00,37.2,37.22,37.15,37.18,60986.0,34.6218,34.6404,34.5753,34.6032,60986.0
2022-11-07 12:10:00,37.18,37.19,37.1,37.12,45912.0,34.6032,34.6125,34.5287,34.5474,45912.0
2022-11-07 12:20:00,37.12,37.19,37.1,37.15,64534.0,34.5474,34.6125,34.5287,34.5753,64534.0
2022-11-07 12:30:00,37.16,37.18,37.12,37.15,75163.0,34.5846,34.6032,34.5474,34.5753,75163.0
2022-11-07 12:40:00,37.15,37.22,37.14,37.19,108123.0,34.5753,34.6404,34.566,34.6125,108123.0
2022-11-07 12:50:00,37.19,37.24,37.16,37.22,77246.0,34.6125,34.659,34.5846,34.6404,77246.0
2022-11-07 13:00:00,37.22,37.27,37.21,37.24,63572.0,34.6404,34.687,34.6311,34.659,63572.0
2022-11-07 13:10:00,37.25,37.26,37.18,37.2,63318.0,34.6684,34.6777,34.6032,34.6218,63318.0
2022-11-07 13:20:00,37.2,37.26,37.17,37.25,88584.0,34.6218,34.6777,34.5939,34.6684,88584.0
2022-11-07 13:30:00,37.25,37.29,37.2,37.28,87226.0,34.6684,34.7056,34.6218,34.6963,87226.0
2022-11-07 13:40:00,37.29,37.31,37.27,37.3,69634.0,34.7056,34.7242,34.687,34.7149,69634.0
2022-11-07 13:50:00,37.29,37.35,37.27,37.33,47258.0,34.7056,34.7614,34.687,34.7428,47258.0
2022-11-07 14:00:00,37.34,37.37,37.31,37.32,48046.0,34.7521,34.78,34.7242,34.7335,48046.0
2022-11-07 14:10:00,37.31,37.38,37.3,37.36,86379.0,34.7242,34.7893,34.7149,34.7707,86379.0
2022-11-07 14:20:00,37.35,37.37,37.32,37.33,82196.0,34.7614,34.78,34.7335,34.7428,82196.0
2022-11-07 14:30:00,37.33,37.36,37.3,37.36,109348.0,34.7428,34.7707,34.7149,34.7707,109348.0
2022-11-07 14:40:00,37.36,37.39,37.3,37.39,74131.0,34.7707,34.7986,34.7149,34.7986,74131.0
2022-11-07 14:50:00,37.39,37.4,37.33,37.33,51170.0,34.7986,34.808,34.7428,34.7428,51170.0
2022-11-07 15:00:00,37.34,37.38,37.32,37.37,98723.0,34.7521,34.7893,34.7335,34.78,98723.0
2022-11-07 15:10:00,37.37,37.44,37.34,37.44,90317.0,34.78,34.8452,34.7521,34.8452,90317.0
2022-11-07 15:20:00,37.44,37.46,37.41,37.45,122563.0,34.8452,34.8638,34.8173,34.8545,122563.0
2022-11-07 15:30:00,37.45,37.51,37.45,37.49,120660.0,34.8545,34.9103,34.8545,34.8917,120660.0
2022-11-07 15:40:00,37.49,37.52,37.46,37.48,395816.0,34.8917,34.9196,34.8638,34.8824,395816.0
2022-11-07 15:50:00,37.48,37.51,37.37,37.46,965858.0,34.8824,34.9103,34.78,34.8638,965858.0
2022-11-08 09:30:00,37.45,37.56,37.39,37.47,91539.0,34.8545,34.9569,34.7986,34.8731,91539.0
2022-11-08 09:40:00,37.48,37.52,37.39,37.45,86926.0,34.8824,34.9196,34.7986,34.8545,86926.0
2022-11-08 09:50:00,37.45,37.56,37.44,37.5,103386.0,34.8545,34.9569,34.8452,34.901,103386.0
2022-11-08 10:00:00,37.5,37.73,37.49,37.72,62144.0,34.901,35.1151,34.8917,35.1058,62144.0
2022-11-08 10:10:00,37.71,37.82,37.69,37.82,78633.0,35.0965,35.1988,35.0779,35.1988,78633.0
2022-11-08 10:20:00,37.81,37.84,37.73,37.75,57192.0,35.1895,35.2175,35.1151,35.1337,57192.0
2022-11-08 10:30:00,37.75,37.8,37.71,37.79,85474.0,35.1337,35.1802,35.0965,35.1709,85474.0
2022-11-08 10:40:00,37.79,37.83,37.76,37.82,49684.0,35.1709,35.2082,35.143,35.1988,49684.0
2022-11-08 10:50:00,37.82,37.82,37.74,37.81,64927.0,35.1988,35.1988,35.1244,35.1895,64927.0
2022-11-08 11:00:00,37.8,37.84,37.77,37.84,42260.0,35.1802,35.2175,35.1523,35.2175,42260.0
2022-11-08 11:10:00,37.84,37.87,37.82,37.84,47874.0,35.2175,35.2454,35.1988,35.2175,47874.0
2022-11-08 11:20:00,37.85,37.95,37.84,37.95,61083.0,35.2268,35.3198,35.2175,35.3198,61083.0
2022-11-08 11:30:00,37.95,38.06,37.93,38.05,83979.0,35.3198,35.4222,35.3012,35.4129,83979.0
2022-11-08 11:40:00,38.05,38.07,38.01,38.07,77602.0,35.4129,35.4315,35.3757,35.4315,77602.0
2022-11-08 11:50:00,38.07,38.09,38.02,38.04,131051.0,35.4315,35.4501,35.385,35.4036,131051.0
2022-11-08 12:00:00,38.04,38.08,37.99,38.07,64063.0,35.4036,35.4408,35.3571,35.4315,64063.0
2022-11-08 12:10:00,38.07,38.12,37.97,37.99,78024.0,35.4315,35.4781,35.3385,35.3571,78024.0
2022-11-08 12:20:00,38.0,38.03,37.99,38.01,72515.0,35.3664,35.3943,35.3571,35.3757,72515.0
2022-11-08 12:30:00,38.01,38.04,37.97,38.04,60433.0,35.3757,35.4036,35.3385,35.4036,60433.0
2022-11-08 12:40:00,38.04,38.12,38.04,38.12,73373.0,35.4036,35.4781,35.4036,35.4781,73373.0
2022-11-08 12:50:00,38.12,38.12,38.04,38.1,135364.0,35.4781,35.4781,35.4036,35.4594,135364.0
2022-11-08 13:00:00,38.09,38.13,38.06,38.09,120527.0,35.4501,35.4874,35.4222,35.4501,120527.0
2022-11-08 13:10:00,38.1,38.12,37.99,38.0,64335.0,35.4594,35.4781,35.3571,35.3664,64335.0
2022-11-08 13:20:00,38.0,38.0,37.88,37.9,99943.0,35.3664,35.3664,35.2547,35.2733,99943.0
2022-11-08 13:30:00,37.9,37.93,37.82,37.88,79017.0,35.2733,35.3012,35.1988,35.2547,79017.0
2022-11-08 13:40:00,37.88,37.93,37.87,37.88,44924.0,35.2547,35.3012,35.2454,35.2547,44924.0
2022-11-08 13:50:00,37.89,37.92,37.74,37.77,71669.0,35.264,35.2919,35.1244,35.1523,71669.0
2022-11-08 14:00:00,37.76,37.79,37.65,37.66,66916.0,35.143,35.1709,35.0406,35.0499,66916.0
2022-11-08 14:10:00,37.66,37.69,37.6,37.6,59136.0,35.0499,35.0779,34.9941,34.9941,59136.0
2022-11-08 14:20:00,37.61,37.63,37.41,37.41,82496.0,35.0034,35.022,34.8173,34.8173,82496.0
2022-11-08 14:30:00,37.42,37.62,37.41,37.61,89712.0,34.8266,35.0127,34.8173,35.0034,89712.0
2022-11-08 14:40:00,37.61,37.73,37.6,37.72,69811.0,35.0034,35.1151,34.9941,35.1058,69811.0
2022-11-08 14:50:00,37.72,37.78,37.71,37.75,94710.0,35.1058,35.1616,35.0965,35.1337,94710.0
2022-11-08 15:00:00,37.74,37.83,37.73,37.77,135033.0,35.1244,35.2082,35.1151,35.1523,135033.0
2022-11-08 15:10:00,37.77,37.88,37.73,37.88,127568.0,35.1523,35.2547,35.1151,35.2547,127568.0
2022-11-08 15:20:00,37.88,37.96,37.84,37.96,101310.0,35.2547,35.3291,35.2175,35.3291,101310.0
2022-11-08 15:30:00,37.96,38.06,37.94,37.99,197857.0,35.3291,35.4222,35.3105,35.3571,197857.0
2022-11-08 15:40:00,37.99,38.02,37.91,37.98,207932.0,35.3571,35.385,35.2826,35.3478,207932.0
2022-11-08 15:50:00,37.98,38.01,37.91,37.93,752901.0,35.3478,35.3757,35.2826,35.3012,752901.0
2022-11-09 09:30:00,37.82,38.05,37.71,37.98,109545.0,35.1988,35.4129,35.0965,35.3478,109545.0
2022-11-09 09:40:00,37.98,38.0,37.84,37.84,65422.0,35.3478,35.3664,35.2175,35.2175,65422.0
2022-11-09 09:50:00,37.84,38.02,37.8,37.96,62599.0,35.2175,35.385,35.1802,35.3291,62599.0
2022-11-09 10:00:00,37.96,38.18,37.95,38.15,54803.0,35.3291,35.5339,35.3198,35.506,54803.0
2022-11-09 10:10:00,38.15,38.22,38.14,38.19,69844.0,35.506,35.5711,35.4967,35.5432,69844.0
2022-11-09 10:20:00,38.19,38.21,38.06,38.09,35767.0,35.5432,35.5618,35.4222,35.4501,35767.0
2022-11-09 10:30:00,38.1,38.14,37.99,38.02,33454.0,35.4594,35.4967,35.3571,35.385,33454.0
2022-11-09 10:40:00,38.02,38.05,37.99,38.0,33901.0,35.385,35.4129,35.3571,35.3664,33901.0
2022-11-09 10:50:00,38.0,38.03,37.94,37.98,43736.0,35.3664,35.3943,35.3105,35.3478,43736.0
2022-11-09 11:00:00,37.98,38.09,37.98,38.08,44381.0,35.3478,35.4501,35.3478,35.4408,44381.0
2022-11-09 11:10:00,38.08,38.13,38.05,38.11,31327.0,35.4408,35.4874,35.4129,35.4687,31327.0
2022-11-09 11:20:00,38.11,38.12,38.05,38.05,32912.0,35.4687,35.4781,35.4129,35.4129,32912.0
2022-11-09 11:30:00,38.05,38.05,37.96,38.02,34036.0,35.4129,35.4129,35.3291,35.385,34036.0
2022-11-09 11:40:00,38.02,38.1,38.01,38.09,39382.0,35.385,35.4594,35.3757,35.4501,39382.0
2022-11-09 11:50:00,38.09,38.11,38.0,38.0,26217.0,35.4501,35.4687,35.3664,35.3664,26217.0
2022-11-09 12:00:00,38.0,38.02,37.96,37.99,30718.0,35.3664,35.385,35.3291,35.3571,30718.0
2022-11-09 12:10:00,37.98,38.02,37.96,37.99,35068.0,35.3478,35.385,35.3291,35.3571,35068.0
2022-11-09 12:20:00,37.98,38.0,37.94,37.99,31302.0,35.3478,35.3664,35.3105,35.3571,31302.0
2022-11-09 12:30:00,37.98,38.04,37.95,37.95,46202.0,35.3478,35.4036,35.3198,35.3198,46202.0
2022-11-09 12:40:00,37.96,38.04,37.96,38.04,36660.0,35.3291,35.4036,35.3291,35.4036,36660.0
2022-11-09 12:50:00,38.04,38.04,37.98,38.03,41064.0,35.4036,35.4036,35.3478,35.3943,41064.0
2022-11-09 13:00:00,38.03,38.05,37.92,37.94,65525.0,35.3943,35.4129,35.2919,35.3105,65525.0
2022-11-09 13:10:00,37.95,38.04,37.88,38.0,140852.0,35.3198,35.4036,35.2547,35.3664,140852.0
2022-11-09 13:20:00,38.0,38.03,37.97,38.01,59270.0,35.3664,35.3943,35.3385,35.3757,59270.0
2022-11-09 13:30:00,38.01,38.01,37.89,37.93,57297.0,35.3757,35.3757,35.264,35.3012,57297.0
2022-11-09 13:40:00,37.94,37.96,37.87,37.91,46481.0,35.3105,35.3291,35.2454,35.2826,46481.0
2022-11-09 13:50:00,37.9,37.91,37.82,37.9,52336.0,35.2733,35.2826,35.1988,35.2733,52336.0
2022-11-09 14:00:00,37.9,37.95,37.87,37.94,68308.0,35.2733,35.3198,35.2454,35.3105,68308.0
2022-11-09 14:10:00,37.94,37.95,37.88,37.91,26184.0,35.3105,35.3198,35.2547,35.2826,26184.0
2022-11-09 14:20:00,37.91,37.91,37.85,37.86,28672.0,35.2826,35.2826,35.2268,35.2361,28672.0
2022-11-09 14:30:00,37.86,37.86,37.74,37.76,40756.0,35.2361,35.2361,35.1244,35.143,40756.0
2022-11-09 14:40:00,37.76,37.82,37.74,37.75,57226.0,35.143,35.1988,35.1244,35.1337,57226.0
2022-11-09 14:50:00,37.75,37.75,37.7,37.75,53865.0,35.1337,35.1337,35.0872,35.1337,53865.0
2022-11-09 15:00:00,37.74,37.8,37.72,37.77,77597.0,35.1244,35.1802,35.1058,35.1523,77597.0
2022-11-09 15:10:00,37.77,37.77,37.7,37.77,64474.0,35.1523,35.1523,35.0872,35.1523,64474.0
2022-11-09 15:20:00,37.77,37.77,37.67,37.7,96495.0,35.1523,35.1523,35.0592,35.0872,96495.0
2022-11-09 15:30:00,37.7,37.73,37.64,37.66,101942.0,35.0872,35.1151,35.0313,35.0499,101942.0
2022-11-09 15:40:00,37.66,37.7,37.59,37.62,150797.0,35.0499,35.0872,34.9848,35.0127,150797.0
2022-11-09 15:50:00,37.62,37.65,37.54,37.57,639466.0,35.0127,35.0406,34.9383,34.9662,639466.0
2022-11-10 09:30:00,38.33,38.44,38.03,38.18,176746.0,35.6735,35.7759,35.3943,35.5339,176746.0
2022-11-10 09:40:00,38.18,38.5,38.18,38.45,196056.0,35.5339,35.8317,35.5339,35.7852,196056.0
2022-11-10 09:50:00,38.45,38.51,38.35,38.38,146989.0,35.7852,35.841,35.6921,35.72,146989.0
2022-11-10 10:00:00,38.39,38.41,38.15,38.16,117150.0,35.7293,35.748,35.506,35.5153,117150.0
2022-11-10 10:10:00,38.16,38.16,37.87,37.88,120414.0,35.5153,35.5153,35.2454,35.2547,120414.0
2022-11-10 10:20:00,37.88,38.05,37.84,37.97,73823.0,35.2547,35.4129,35.2175,35.3385,73823.0
2022-11-10 10:30:00,37.97,38.08,37.91,38.01,88622.0,35.3385,35.4408,35.2826,35.3757,88622.0
2022-11-10 10:40:00,37.99,38.03,37.95,38.01,70042.0,35.3571,35.3943,35.3198,35.3757,70042.0
2022-11-10 10:50:00,38.0,38.01,37.94,37.95,78765.0,35.3664,35.3757,35.3105,35.3198,78765.0
2022-11-10 11:00:00,37.94,37.95,37.88,37.91,71287.0,35.3105,35.3198,35.2547,35.2826,71287.0
2022-11-10 11:10:00,37.91,37.93,37.79,37.81,86112.0,35.2826,35.3012,35.1709,35.1895,86112.0
2022-11-10 11:20:00,37.81,37.83,37.7,37.73,65691.0,35.1895,35.2082,35.0872,35.1151,65691.0
2022-11-10 11:30:00,37.73,37.81,37.72,37.77,102354.0,35.1151,35.1895,35.1058,35.1523,102354.0
2022-11-10 11:40:00,37.77,37.78,37.58,37.59,55767.0,35.1523,35.1616,34.9755,34.9848,55767.0
2022-11-10 11:50:00,37.59,37.64,37.57,37.58,62177.0,34.9848,35.0313,34.9662,34.9755,62177.0
2022-11-10 12:00:00,37.58,37.58,37.34,37.4,172702.0,34.9755,34.9755,34.7521,34.808,172702.0
2022-11-10 12:10:00,37.39,37.64,37.38,37.63,53696.0,34.7986,35.0313,34.7893,35.022,53696.0
2022-11-10 12:20:00,37.63,37.63,37.5,37.5,42799.0,35.022,35.022,34.901,34.901,42799.0
2022-11-10 12:30:00,37.51,37.51,37.36,37.39,361201.0,34.9103,34.9103,34.7707,34.7986,361201.0
2022-11-10 12:40:00,37.39,37.39,37.31,37.33,363535.0,34.7986,34.7986,34.7242,34.7428,363535.0
2022-11-10 12:50:00,37.34,37.35,37.14,37.19,133414.0,34.7521,34.7614,34.566,34.6125,133414.0
2022-11-10 13:00:00,37.19,37.38,37.19,37.3,550165.0,34.6125,34.7893,34.6125,34.7149,550165.0
2022-11-10 13:10:00,37.31,37.38,37.27,37.33,189451.0,34.7242,34.7893,34.687,34.7428,189451.0
2022-11-10 13:20:00,37.33,37.44,37.31,37.43,61025.0,34.7428,34.8452,34.7242,34.8359,61025.0
2022-11-10 13:30:00,37.42,37.45,37.37,37.42,123891.0,34.8266,34.8545,34.78,34.8266,123891.0
2022-11-10 13:40:00,37.41,37.5,37.41,37.46,73855.0,34.8173,34.901,34.8173,34.8638,73855.0
2022-11-10 13:50:00,37.46,37.49,37.41,37.45,64586.0,34.8638,34.8917,34.8173,34.8545,64586.0
2022-11-10 14:00:00,37.46,37.55,37.45,37.55,86050.0,34.8638,34.9476,34.8545,34.9476,86050.0
2022-11-10 14:10:00,37.55,37.69,37.52,37.66,110674.0,34.9476,35.0779,34.9196,35.0499,110674.0
2022-11-10 14:20:00,37.67,37.68,37.58,37.68,65075.0,35.0592,35.0686,34.9755,35.0686,65075.0
2022-11-10 14:30:00,37.68,37.71,37.64,37.7,217542.0,35.0686,35.0965,35.0313,35.0872,217542.0
2022-11-10 14:40:00,37.7,37.71,37.66,37.67,146562.0,35.0872,35.0965,35.0499,35.0592,146562.0
2022-11-10 14:50:00,37.66,37.73,37.66,37.72,93275.0,35.0499,35.1151,35.0499,35.1058,93275.0
2022-11-10 15:00:00,37.73,37.87,37.69,37.86,75079.0,35.1151,35.2454,35.0779,35.2361,75079.0
2022-11-10 15:10:00,37.86,37.89,37.82,37.86,160555.0,35.2361,35.264,35.1988,35.2361,160555.0
2022-11-10 15:20:00,37.86,37.9,37.82,37.89,127830.0,35.2361,35.2733,35.1988,35.264,127830.0
2022-11-10 15:30:00,37.89,37.94,37.81,37.88,635025.0,35.264,35.3105,35.1895,35.2547,635025.0
2022-11-10 15:40:00,37.87,37.92,37.84,37.91,358316.0,35.2454,35.2919,35.2175,35.2826,358316.0
2022-11-10 15:50:00,37.91,38.08,37.89,37.93,1365367.0,35.2826,35.4408,35.264,35.3012,1365367.0
2022-11-11 09:30:00,38.04,38.11,37.41,37.42,110875.0,35.4036,35.4687,34.8173,34.8266,110875.0
2022-11-11 09:40:00,37.39,37.42,37.24,37.26,147103.0,34.7986,34.8266,34.659,34.6777,147103.0
2022-11-11 09:50:00,37.27,37.35,37.18,37.3,140134.0,34.687,34.7614,34.6032,34.7149,140134.0
2022-11-11 10:00:00,37.29,37.39,36.92,36.95,253739.0,34.7056,34.7986,34.3612,34.3891,253739.0
2022-11-11 10:10:00,36.95,37.23,36.94,37.11,177288.0,34.3891,34.6497,34.3798,34.5381,177288.0
2022-11-11 10:20:00,37.11,37.19,37.04,37.09,129882.0,34.5381,34.6125,34.4729,34.5194,129882.0
2022-11-11 10:30:00,37.11,37.19,36.95,36.95,248899.0,34.5381,34.6125,34.3891,34.3891,248899.0
2022-11-11 10:40:00,36.94,37.09,36.94,37.05,80889.0,34.3798,34.5194,34.3798,34.4822,80889.0
2022-11-11 10:50:00,37.05,37.07,36.9,36.93,113440.0,34.4822,34.5008,34.3426,34.3705,113440.0
2022-11-11 11:00:00,36.93,37.03,36.9,36.93,106992.0,34.3705,34.4636,34.3426,34.3705,106992.0
2022-11-11 11:10:00,36.94,37.11,36.94,37.06,119356.0,34.3798,34.5381,34.3798,34.4915,119356.0
2022-11-11 11:20:00,37.05,37.2,37.05,37.11,73359.0,34.4822,34.6218,34.4822,34.5381,73359.0
2022-11-11 11:30:00,37.1,37.17,37.09,37.11,82322.0,34.5287,34.5939,34.5194,34.5381,82322.0
2022-11-11 11:40:00,37.1,37.16,37.08,37.14,59502.0,34.5287,34.5846,34.5101,34.566,59502.0
2022-11-11 11:50:00,37.14,37.16,37.08,37.11,72092.0,34.566,34.5846,34.5101,34.5381,72092.0
2022-11-11 12:00:00,37.12,37.14,37.07,37.11,133572.0,34.5474,34.566,34.5008,34.5381,133572.0
2022-11-11 12:10:00,37.12,37.21,37.11,37.16,75490.0,34.5474,34.6311,34.5381,34.5846,75490.0
2022-11-11 12:20:00,37.16,37.21,37.13,37.2,45910.0,34.5846,34.6311,34.5567,34.6218,45910.0
2022-11-11 12:30:00,37.2,37.22,37.11,37.13,86517.0,34.6218,34.6404,34.5381,34.5567,86517.0
2022-11-11 12:40:00,37.12,37.13,37.03,37.04,42934.0,34.5474,34.5567,34.4636,34.4729,42934.0
2022-11-11 12:50:00,37.05,37.07,37.0,37.02,66948.0,34.4822,34.5008,34.4357,34.4543,66948.0
2022-11-11 13:00:00,37.02,37.06,36.97,37.0,71329.0,34.4543,34.4915,34.4078,34.4357,71329.0
2022-11-11 13:10:00,37.0,37.03,36.94,36.95,95419.0,34.4357,34.4636,34.3798,34.3891,95419.0
2022-11-11 13:20:00,36.94,36.96,36.88,36.91,80380.0,34.3798,34.3985,34.324,34.3519,80380.0
2022-11-11 13:30:00,36.91,37.04,36.89,37.04,88385.0,34.3519,34.4729,34.3333,34.4729,88385.0
2022-11-11 13:40:00,37.04,37.22,37.03,37.22,60030.0,34.4729,34.6404,34.4636,34.6404,60030.0
2022-11-11 13:50:00,37.22,37.27,37.18,37.2,62713.0,34.6404,34.687,34.6032,34.6218,62713.0
2022-11-11 14:00:00,37.21,37.24,37.15,37.2,96681.0,34.6311,34.659,34.5753,34.6218,96681.0
2022-11-11 14:10:00,37.2,37.24,37.16,37.21,102136.0,34.6218,34.659,34.5846,34.6311,102136.0
2022-11-11 14:20:00,37.22,37.23,37.17,37.22,168090.0,34.6404,34.6497,34.5939,34.6404,168090.0
2022-11-11 14:30:00,37.21,37.3,37.13,37.15,155119.0,34.6311,34.7149,34.5567,34.5753,155119.0
2022-11-11 14:40:00,37.14,37.17,37.08,37.12,298776.0,34.566,34.5939,34.5101,34.5474,298776.0
2022-11-11 14:50:00,37.12,37.14,37.08,37.09,170925.0,34.5474,34.566,34.5101,34.5194,170925.0
2022-11-11 15:00:00,37.09,37.23,37.09,37.22,70940.0,34.5194,34.6497,34.5194,34.6404,70940.0
2022-11-11 15:10:00,37.23,37.24,37.14,37.19,179104.0,34.6497,34.659,34.566,34.6125,179104.0
2022-11-11 15:20:00,37.19,37.36,37.18,37.32,144718.0,34.6125,34.7707,34.6032,34.7335,144718.0
2022-11-11 15:30:00,37.33,37.38,37.3,37.38,153277.0,34.7428,34.7893,34.7149,34.7893,153277.0
2022-11-11 15:40:00,37.38,37.47,37.37,37.47,230495.0,34.7893,34.8731,34.78,34.8731,230495.0
2022-11-11 15:50:00,37.47,37.51,37.31,37.34,586367.0,34.8731,34.9103,34.7242,34.7521,586367.0
2022-11-14 09:30:00,37.41,37.47,36.86,36.9,456458.0,34.8173,34.8731,34.3054,34.3426,456458.0
2022-11-14 09:40:00,36.9,37.09,36.88,37.0,369391.0,34.3426,34.5194,34.324,34.4357,369391.0
2022-11-14 09:50:00,36.99,37.02,36.93,37.0,105419.0,34.4264,34.4543,34.3705,34.4357,105419.0
2022-11-14 10:00:00,37.0,37.02,36.91,36.99,130377.0,34.4357,34.4543,34.3519,34.4264,130377.0
2022-11-14 10:10:00,37.0,37.11,36.97,37.01,226166.0,34.4357,34.5381,34.4078,34.445,226166.0
2022-11-14 10:20:00,37.01,37.06,36.95,36.95,99643.0,34.445,34.4915,34.3891,34.3891,99643.0
2022-11-14 10:30:00,36.96,37.07,36.92,37.02,540652.0,34.3985,34.5008,34.3612,34.4543,540652.0
2022-11-14 10:40:00,37.02,37.11,37.0,37.07,925032.0,34.4543,34.5381,34.4357,34.5008,925032.0
2022-11-14 10:50:00,37.06,37.07,36.94,37.05,182733.0,34.4915,34.5008,34.3798,34.4822,182733.0
2022-11-14 11:00:00,37.05,37.08,37.0,37.05,423138.0,34.4822,34.5101,34.4357,34.4822,423138.0
2022-11-14 11:10:00,37.04,37.15,37.04,37.14,970679.0,34.4729,34.5753,34.4729,34.566,970679.0
2022-11-14 11:20:00,37.14,37.17,37.02,37.02,147008.0,34.566,34.5939,34.4543,34.4543,147008.0
2022-11-14 11:30:00,37.02,37.06,37.0,37.05,150613.0,34.4543,34.4915,34.4357,34.4822,150613.0
2022-11-14 11:40:00,37.04,37.09,36.98,37.05,286277.0,34.4729,34.5194,34.4171,34.4822,286277.0
2022-11-14 11:50:00,37.05,37.05,37.01,37.04,92373.0,34.4822,34.4822,34.445,34.4729,92373.0
2022-11-14 12:00:00,37.04,37.06,37.02,37.04,150389.0,34.4729,34.4915,34.4543,34.4729,150389.0
2022-11-14 12:10:00,37.04,37.18,37.03,37.15,250027.0,34.4729,34.6032,34.4636,34.5753,250027.0
2022-11-14 12:20:00,37.15,37.15,37.08,37.1,132469.0,34.5753,34.5753,34.5101,34.5287,132469.0
2022-11-14 12:30:00,37.11,37.13,37.08,37.09,164987.0,34.5381,34.5567,34.5101,34.5194,164987.0
2022-11-14 12:40:00,37.1,37.11,37.04,37.09,156893.0,34.5287,34.5381,34.4729,34.5194,156893.0
2022-11-14 12:50:00,37.09,37.09,37.01,37.02,85993.0,34.5194,34.5194,34.445,34.4543,85993.0
2022-11-14 13:00:00,37.02,37.03,36.95,36.95,69227.0,34.4543,34.4636,34.3891,34.3891,69227.0
2022-11-14 13:10:00,36.95,37.04,36.95,37.0,65993.0,34.3891,34.4729,34.3891,34.4357,65993.0
2022-11-14 13:20:00,37.0,37.08,36.99,37.04,107948.0,34.4357,34.5101,34.4264,34.4729,107948.0
2022-11-14 13:30:00,37.03,37.07,37.02,37.05,106417.0,34.4636,34.5008,34.4543,34.4822,106417.0
2022-11-14 13:40:00,37.05,37.05,37.01,37.02,71616.0,34.4822,34.4822,34.445,34.4543,71616.0
2022-11-14 13:50:00,37.02,37.05,37.01,37.03,51282.0,34.4543,34.4822,34.445,34.4636,51282.0
2022-11-14 14:00:00,37.03,37.03,36.97,36.99,65113.0,34.4636,34.4636,34.4078,34.4264,65113.0
2022-11-14 14:10:00,36.98,37.01,36.94,36.95,79285.0,34.4171,34.445,34.3798,34.3891,79285.0
2022-11-14 14:20:00,36.94,36.96,36.92,36.93,84911.0,34.3798,34.3985,34.3612,34.3705,84911.0
2022-11-14 14:30:00,36.93,36.94,36.88,36.91,86245.0,34.3705,34.3798,34.324,34.3519,86245.0
2022-11-14 14:40:00,36.91,36.93,36.85,36.88,112780.0,34.3519,34.3705,34.2961,34.324,112780.0
2022-11-14 14:50:00,36.88,36.9,36.8,36.83,85069.0,34.324,34.3426,34.2495,34.2775,85069.0
2022-11-14 15:00:00,36.84,36.9,36.83,36.87,69951.0,34.2868,34.3426,34.2775,34.3147,69951.0
2022-11-14 15:10:00,36.87,36.87,36.8,36.87,87629.0,34.3147,34.3147,34.2495,34.3147,87629.0
2022-11-14 15:20:00,36.87,36.88,36.83,36.84,95061.0,34.3147,34.324,34.2775,34.2868,95061.0
2022-11-14 15:30:00,36.84,36.84,36.78,36.79,151947.0,34.2868,34.2868,34.2309,34.2402,151947.0
2022-11-14 15:40:00,36.79,36.8,36.69,36.71,183510.0,34.2402,34.2495,34.1472,34.1658,183510.0
2022-11-14 15:50:00,36.7,36.71,36.49,36.54,1028156.0,34.1565,34.1658,33.961,34.0076,1028156.0
2022-11-15 09:30:00,37.01,37.11,36.67,36.68,249469.0,34.445,34.5381,34.1285,34.1379,249469.0
2022-11-15 09:40:00,36.67,36.71,36.57,36.6,261829.0,34.1285,34.1658,34.0355,34.0634,261829.0
2022-11-15 09:50:00,36.6,36.62,36.48,36.49,115450.0,34.0634,34.082,33.9517,33.961,115450.0
2022-11-15 10:00:00,36.48,36.51,36.39,36.41,124110.0,33.9517,33.9796,33.868,33.8866,124110.0
2022-11-15 10:10:00,36.41,36.43,36.2,36.22,179166.0,33.8866,33.9052,33.6911,33.7097,179166.0
2022-11-15 10:20:00,36.22,36.39,36.21,36.34,143548.0,33.7097,33.868,33.7004,33.8214,143548.0
2022-11-15 10:30:00,36.34,36.49,36.33,36.48,92671.0,33.8214,33.961,33.8121,33.9517,92671.0
2022-11-15 10:40:00,36.48,36.51,36.41,36.43,110016.0,33.9517,33.9796,33.8866,33.9052,110016.0
2022-11-15 10:50:00,36.43,36.59,36.42,36.48,119795.0,33.9052,34.0541,33.8959,33.9517,119795.0
2022-11-15 11:00:00,36.47,36.47,36.27,36.27,119178.0,33.9424,33.9424,33.7563,33.7563,119178.0
2022-11-15 11:10:00,36.27,36.41,36.25,36.34,139111.0,33.7563,33.8866,33.7377,33.8214,139111.0
2022-11-15 11:20:00,36.35,36.41,36.32,36.36,94449.0,33.8307,33.8866,33.8028,33.84,94449.0
2022-11-15 11:30:00,36.37,36.44,36.29,36.34,159725.0,33.8493,33.9145,33.7749,33.8214,159725.0
2022-11-15 11:40:00,36.34,36.35,36.27,36.3,62391.0,33.8214,33.8307,33.7563,33.7842,62391.0
2022-11-15 11:50:00,36.3,36.47,36.29,36.44,140392.0,33.7842,33.9424,33.7749,33.9145,140392.0
2022-11-15 12:00:00,36.45,36.47,36.36,36.46,65355.0,33.9238,33.9424,33.84,33.9331,65355.0
2022-11-15 12:10:00,36.46,36.53,36.41,36.45,69704.0,33.9331,33.9983,33.8866,33.9238,69704.0
2022-11-15 12:20:00,36.45,36.45,36.37,36.4,87320.0,33.9238,33.9238,33.8493,33.8773,87320.0
2022-11-15 12:30:00,36.4,36.43,36.36,36.38,94228.0,33.8773,33.9052,33.84,33.8586,94228.0
2022-11-15 12:40:00,36.38,36.45,36.33,36.45,1402422.0,33.8586,33.9238,33.8121,33.9238,1402422.0
2022-11-15 12:50:00,36.45,36.51,36.44,36.48,137892.0,33.9238,33.9796,33.9145,33.9517,137892.0
2022-11-15 13:00:00,36.48,36.57,36.47,36.54,152080.0,33.9517,34.0355,33.9424,34.0076,152080.0
2022-11-15 13:10:00,36.54,36.61,36.48,36.49,119268.0,34.0076,34.0727,33.9517,33.961,119268.0
2022-11-15 13:20:00,36.49,36.51,36.34,36.39,135996.0,33.961,33.9796,33.8214,33.868,135996.0
2022-11-15 13:30:00,36.38,36.4,36.3,36.34,104090.0,33.8586,33.8773,33.7842,33.8214,104090.0
2022-11-15 13:40:00,36.34,36.44,36.27,36.34,140735.0,33.8214,33.9145,33.7563,33.8214,140735.0
2022-11-15 13:50:00,36.34,36.5,36.34,36.49,116460.0,33.8214,33.9703,33.8214,33.961,116460.0
2022-11-15 14:00:00,36.48,36.56,36.42,36.56,197006.0,33.9517,34.0262,33.8959,34.0262,197006.0
2022-11-15 14:10:00,36.57,36.67,36.52,36.53,182728.0,34.0355,34.1285,33.9889,33.9983,182728.0
2022-11-15 14:20:00,36.54,36.61,36.52,36.55,153880.0,34.0076,34.0727,33.9889,34.0169,153880.0
2022-11-15 14:30:00,36.55,36.58,36.47,36.48,113194.0,34.0169,34.0448,33.9424,33.9517,113194.0
2022-11-15 14:40:00,36.48,36.54,36.48,36.48,120441.0,33.9517,34.0076,33.9517,33.9517,120441.0
2022-11-15 14:50:00,36.48,36.58,36.48,36.56,112213.0,33.9517,34.0448,33.9517,34.0262,112213.0
2022-11-15 15:00:00,36.56,36.62,36.52,36.57,181225.0,34.0262,34.082,33.9889,34.0355,181225.0
2022-11-15 15:10:00,36.57,36.6,36.53,36.55,200951.0,34.0355,34.0634,33.9983,34.0169,200951.0
2022-11-15 15:20:00,36.55,36.61,36.53,36.55,140916.0,34.0169,34.0727,33.9983,34.0169,140916.0
2022-11-15 15:30:00,36.55,36.61,36.48,36.6,201391.0,34.0169,34.0727,33.9517,34.0634,201391.0
2022-11-15 15:40:00,36.61,36.63,36.55,36.57,423298.0,34.0727,34.0913,34.0169,34.0355,423298.0
2022-11-15 15:50:00,36.57,36.61,36.5,36.58,1042910.0,34.0355,34.0727,33.9703,34.0448,1042910.0
2022-11-16 09:30:00,36.89,36.89,36.56,36.7,157822.0,34.3333,34.3333,34.0262,34.1565,157822.0
2022-11-16 09:40:00,36.7,36.93,36.67,36.9,197999.0,34.1565,34.3705,34.1285,34.3426,197999.0
2022-11-16 09:50:00,36.89,36.92,36.77,36.9,199568.0,34.3333,34.3612,34.2216,34.3426,199568.0
2022-11-16 10:00:00,36.9,36.94,36.67,36.78,287361.0,34.3426,34.3798,34.1285,34.2309,287361.0
2022-11-16 10:10:00,36.79,36.8,36.7,36.74,163066.0,34.2402,34.2495,34.1565,34.1937,163066.0
2022-11-16 10:20:00,36.75,36.88,36.74,36.85,259875.0,34.203,34.324,34.1937,34.2961,259875.0
2022-11-16 10:30:00,36.84,37.0,36.81,36.96,339420.0,34.2868,34.4357,34.2588,34.3985,339420.0
2022-11-16 10:40:00,36.96,37.03,36.91,37.0,425910.0,34.3985,34.4636,34.3519,34.4357,425910.0
2022-11-16 10:50:00,37.0,37.02,36.81,36.87,156865.0,34.4357,34.4543,34.2588,34.3147,156865.0
2022-11-16 11:00:00,36.87,36.87,36.7,36.73,86117.0,34.3147,34.3147,34.1565,34.1844,86117.0
2022-11-16 11:10:00,36.72,36.79,36.68,36.76,86746.0,34.1751,34.2402,34.1379,34.2123,86746.0
2022-11-16 11:20:00,36.76,36.77,36.67,36.76,76582.0,34.2123,34.2216,34.1285,34.2123,76582.0
2022-11-16 11:30:00,36.75,36.76,36.62,36.64,95840.0,34.203,34.2123,34.082,34.1006,95840.0
2022-11-16 11:40:00,36.64,36.71,36.62,36.67,81458.0,34.1006,34.1658,34.082,34.1285,81458.0
2022-11-16 11:50:00,36.66,36.74,36.65,36.68,59106.0,34.1192,34.1937,34.1099,34.1379,59106.0
2022-11-16 12:00:00,36.67,36.67,36.58,36.61,94616.0,34.1285,34.1285,34.0448,34.0727,94616.0
2022-11-16 12:10:00,36.61,36.63,36.54,36.59,135855.0,34.0727,34.0913,34.0076,34.0541,135855.0
2022-11-16 12:20:00,36.6,36.64,36.59,36.62,78358.0,34.0634,34.1006,34.0541,34.082,78358.0
2022-11-16 12:30:00,36.62,36.64,36.59,36.6,74834.0,34.082,34.1006,34.0541,34.0634,74834.0
2022-11-16 12:40:00,36.6,36.7,36.6,36.62,91774.0,34.0634,34.1565,34.0634,34.082,91774.0
2022-11-16 12:50:00,36.63,36.65,36.6,36.63,67885.0,34.0913,34.1099,34.0634,34.0913,67885.0
2022-11-16 13:00:00,36.62,36.67,36.6,36.66,63919.0,34.082,34.1285,34.0634,34.1192,63919.0
2022-11-16 13:10:00,36.67,36.69,36.65,36.67,66121.0,34.1285,34.1472,34.1099,34.1285,66121.0
2022-11-16 13:20:00,36.67,36.74,36.66,36.69,53902.0,34.1285,34.1937,34.1192,34.1472,53902.0
2022-11-16 13:30:00,36.69,36.69,36.6,36.66,61308.0,34.1472,34.1472,34.0634,34.1192,61308.0
2022-11-16 13:40:00,36.66,36.67,36.61,36.64,72561.0,34.1192,34.1285,34.0727,34.1006,72561.0
2022-11-16 13:50:00,36.63,36.66,36.61,36.62,48226.0,34.0913,34.1192,34.0727,34.082,48226.0
2022-11-16 14:00:00,36.62,36.69,36.6,36.66,59538.0,34.082,34.1472,34.0634,34.1192,59538.0
2022-11-16 14:10:00,36.66,36.72,36.64,36.65,63601.0,34.1192,34.1751,34.1006,34.1099,63601.0
2022-11-16 14:20:00,36.65,36.71,36.64,36.68,95671.0,34.1099,34.1658,34.1006,34.1379,95671.0
2022-11-16 14:30:00,36.69,36.69,36.58,36.65,72492.0,34.1472,34.1472,34.0448,34.1099,72492.0
2022-11-16 14:40:00,36.65,36.66,36.62,36.66,53117.0,34.1099,34.1192,34.082,34.1192,53117.0
2022-11-16 14:50:00,36.65,36.74,36.65,36.73,84283.0,34.1099,34.1937,34.1099,34.1844,84283.0
2022-11-16 15:00:00,36.72,36.76,36.67,36.7,152882.0,34.1751,34.2123,34.1285,34.1565,152882.0
2022-11-16 15:10:00,36.7,36.75,36.68,36.69,107260.0,34.1565,34.203,34.1379,34.1472,107260.0
2022-11-16 15:20:00,36.7,36.8,36.69,36.77,161438.0,34.1565,34.2495,34.1472,34.2216,161438.0
2022-11-16 15:30:00,36.77,36.8,36.75,36.76,137565.0,34.2216,34.2495,34.203,34.2123,137565.0
2022-11-16 15:40:00,36.77,36.8,36.72,36.73,247593.0,34.2216,34.2495,34.1751,34.1844,247593.0
2022-11-16 15:50:00,36.73,36.74,36.66,36.67,724552.0,34.1844,34.1937,34.1192,34.1285,724552.0
2022-11-17 09:30:00,36.54,36.74,36.44,36.73,154641.0,34.0076,34.1937,33.9145,34.1844,154641.0
2022-11-17 09:40:00,36.73,36.81,36.68,36.75,159755.0,34.1844,34.2588,34.1379,34.203,159755.0
2022-11-17 09:50:00,36.75,36.83,36.73,36.8,215083.0,34.203,34.2775,34.1844,34.2495,215083.0
2022-11-17 10:00:00,36.79,36.88,36.72,36.72,129905.0,34.2402,34.324,34.1751,34.1751,129905.0
2022-11-17 10:10:00,36.72,36.75,36.64,36.7,84265.0,34.1751,34.203,34.1006,34.1565,84265.0
2022-11-17 10:20:00,36.71,36.76,36.63,36.69,146361.0,34.1658,34.2123,34.0913,34.1472,146361.0
2022-11-17 10:30:00,36.69,36.72,36.63,36.63,85740.0,34.1472,34.1751,34.0913,34.0913,85740.0
2022-11-17 10:40:00,36.63,36.65,36.57,36.62,94236.0,34.0913,34.1099,34.0355,34.082,94236.0
2022-11-17 10:50:00,36.62,36.63,36.58,36.63,213549.0,34.082,34.0913,34.0448,34.0913,213549.0
2022-11-17 11:00:00,36.62,36.7,36.61,36.65,74192.0,34.082,34.1565,34.0727,34.1099,74192.0
2022-11-17 11:10:00,36.64,36.74,36.64,36.72,62570.0,34.1006,34.1937,34.1006,34.1751,62570.0
2022-11-17 11:20:00,36.72,36.76,36.68,36.76,73348.0,34.1751,34.2123,34.1379,34.2123,73348.0
2022-11-17 11:30:00,36.77,36.81,36.72,36.77,91047.0,34.2216,34.2588,34.1751,34.2216,91047.0
2022-11-17 11:40:00,36.77,36.81,36.72,36.73,70972.0,34.2216,34.2588,34.1751,34.1844,70972.0
2022-11-17 11:50:00,36.73,36.8,36.7,36.77,87838.0,34.1844,34.2495,34.1565,34.2216,87838.0
2022-11-17 12:00:00,36.77,36.8,36.77,36.78,54859.0,34.2216,34.2495,34.2216,34.2309,54859.0
2022-11-17 12:10:00,36.79,36.81,36.76,36.8,56325.0,34.2402,34.2588,34.2123,34.2495,56325.0
2022-11-17 12:20:00,36.8,36.82,36.75,36.77,82753.0,34.2495,34.2682,34.203,34.2216,82753.0
2022-11-17 12:30:00,36.77,36.8,36.74,36.75,58314.0,34.2216,34.2495,34.1937,34.203,58314.0
2022-11-17 12:40:00,36.75,36.78,36.74,36.75,100541.0,34.203,34.2309,34.1937,34.203,100541.0
2022-11-17 12:50:00,36.75,36.81,36.74,36.77,179566.0,34.203,34.2588,34.1937,34.2216,179566.0
2022-11-17 13:00:00,36.77,36.83,36.77,36.78,109591.0,34.2216,34.2775,34.2216,34.2309,109591.0
2022-11-17 13:10:00,36.78,36.83,36.77,36.82,72414.0,34.2309,34.2775,34.2216,34.2682,72414.0
2022-11-17 13:20:00,36.83,36.83,36.77,36.8,74988.0,34.2775,34.2775,34.2216,34.2495,74988.0
2022-11-17 13:30:00,36.8,36.83,36.78,36.81,152832.0,34.2495,34.2775,34.2309,34.2588,152832.0
2022-11-17 13:40:00,36.82,36.84,36.78,36.78,78239.0,34.2682,34.2868,34.2309,34.2309,78239.0
2022-11-17 13:50:00,36.78,36.9,36.77,36.85,118383.0,34.2309,34.3426,34.2216,34.2961,118383.0
2022-11-17 14:00:00,36.85,36.86,36.79,36.81,98296.0,34.2961,34.3054,34.2402,34.2588,98296.0
2022-11-17 14:10:00,36.81,36.81,36.78,36.79,59974.0,34.2588,34.2588,34.2309,34.2402,59974.0
2022-11-17 14:20:00,36.79,36.81,36.78,36.78,55185.0,34.2402,34.2588,34.2309,34.2309,55185.0
2022-11-17 14:30:00,36.78,36.8,36.76,36.79,80938.0,34.2309,34.2495,34.2123,34.2402,80938.0
2022-11-17 14:40:00,36.79,36.8,36.74,36.77,96559.0,34.2402,34.2495,34.1937,34.2216,96559.0
2022-11-17 14:50:00,36.77,36.82,36.76,36.79,147580.0,34.2216,34.2682,34.2123,34.2402,147580.0
2022-11-17 15:00:00,36.8,36.84,36.77,36.77,82135.0,34.2495,34.2868,34.2216,34.2216,82135.0
2022-11-17 15:10:00,36.77,36.79,36.69,36.7,119516.0,34.2216,34.2402,34.1472,34.1565,119516.0
2022-11-17 15:20:00,36.7,36.7,36.66,36.69,109951.0,34.1565,34.1565,34.1192,34.1472,109951.0
2022-11-17 15:30:00,36.69,36.75,36.67,36.69,125966.0,34.1472,34.203,34.1285,34.1472,125966.0
2022-11-17 15:40:00,36.69,36.8,36.68,36.77,229382.0,34.1472,34.2495,34.1379,34.2216,229382.0
2022-11-17 15:50:00,36.78,36.85,36.77,36.85,713061.0,34.2309,34.2961,34.2216,34.2961,713061.0
2022-11-18 09:30:00,37.14,37.31,37.02,37.09,294196.0,34.566,34.7242,34.4543,34.5194,294196.0
2022-11-18 09:40:00,37.1,37.17,37.03,37.15,132413.0,34.5287,34.5939,34.4636,34.5753,132413.0
2022-11-18 09:50:00,37.15,37.19,37.04,37.1,99399.0,34.5753,34.6125,34.4729,34.5287,99399.0
2022-11-18 10:00:00,37.1,37.16,37.06,37.09,59374.0,34.5287,34.5846,34.4915,34.5194,59374.0
2022-11-18 10:10:00,37.09,37.14,37.06,37.09,109245.0,34.5194,34.566,34.4915,34.5194,109245.0
2022-11-18 10:20:00,37.09,37.18,37.08,37.18,153748.0,34.5194,34.6032,34.5101,34.6032,153748.0
2022-11-18 10:30:00,37.17,37.2,37.12,37.17,56408.0,34.5939,34.6218,34.5474,34.5939,56408.0
2022-11-18 10:40:00,37.16,37.19,37.1,37.18,56045.0,34.5846,34.6125,34.5287,34.6032,56045.0
2022-11-18 10:50:00,37.19,37.2,37.06,37.07,77016.0,34.6125,34.6218,34.4915,34.5008,77016.0
2022-11-18 11:00:00,37.07,37.16,37.05,37.14,65811.0,34.5008,34.5846,34.4822,34.566,65811.0
2022-11-18 11:10:00,37.14,37.29,37.13,37.27,49040.0,34.566,34.7056,34.5567,34.687,49040.0
2022-11-18 11:20:00,37.27,37.32,37.24,37.27,167608.0,34.687,34.7335,34.659,34.687,167608.0
2022-11-18 11:30:00,37.28,37.3,37.2,37.21,80572.0,34.6963,34.7149,34.6218,34.6311,80572.0
2022-11-18 11:40:00,37.2,37.23,37.16,37.2,105367.0,34.6218,34.6497,34.5846,34.6218,105367.0
2022-11-18 11:50:00,37.2,37.23,37.17,37.23,60330.0,34.6218,34.6497,34.5939,34.6497,60330.0
2022-11-18 12:00:00,37.23,37.28,37.2,37.26,80137.0,34.6497,34.6963,34.6218,34.6777,80137.0
2022-11-18 12:10:00,37.25,37.26,37.12,37.13,95431.0,34.6684,34.6777,34.5474,34.5567,95431.0
2022-11-18 12:20:00,37.12,37.19,37.1,37.19,191864.0,34.5474,34.6125,34.5287,34.6125,191864.0
2022-11-18 12:30:00,37.19,37.22,37.12,37.2,110446.0,34.6125,34.6404,34.5474,34.6218,110446.0
2022-11-18 12:40:00,37.2,37.25,37.19,37.23,262301.0,34.6218,34.6684,34.6125,34.6497,262301.0
2022-11-18 12:50:00,37.23,37.24,37.15,37.2,255645.0,34.6497,34.659,34.5753,34.6218,255645.0
2022-11-18 13:00:00,37.2,37.26,37.18,37.25,74233.0,34.6218,34.6777,34.6032,34.6684,74233.0
2022-11-18 13:10:00,37.26,37.27,37.2,37.2,116547.0,34.6777,34.687,34.6218,34.6218,116547.0
2022-11-18 13:20:00,37.2,37.25,37.18,37.2,93112.0,34.6218,34.6684,34.6032,34.6218,93112.0
2022-11-18 13:30:00,37.21,37.26,37.18,37.23,185195.0,34.6311,34.6777,34.6032,34.6497,185195.0
2022-11-18 13:40:00,37.23,37.25,37.17,37.2,77905.0,34.6497,34.6684,34.5939,34.6218,77905.0
2022-11-18 13:50:00,37.19,37.21,37.18,37.2,74731.0,34.6125,34.6311,34.6032,34.6218,74731.0
2022-11-18 14:00:00,37.19,37.26,37.18,37.21,131821.0,34.6125,34.6777,34.6032,34.6311,131821.0
2022-11-18 14:10:00,37.22,37.23,37.12,37.12,74366.0,34.6404,34.6497,34.5474,34.5474,74366.0
2022-11-18 14:20:00,37.12,37.24,37.12,37.2,92373.0,34.5474,34.659,34.5474,34.6218,92373.0
2022-11-18 14:30:00,37.2,37.24,37.15,37.18,85825.0,34.6218,34.659,34.5753,34.6032,85825.0
2022-11-18 14:40:00,37.18,37.23,37.16,37.21,103600.0,34.6032,34.6497,34.5846,34.6311,103600.0
2022-11-18 14:50:00,37.2,37.25,37.2,37.23,124790.0,34.6218,34.6684,34.6218,34.6497,124790.0
2022-11-18 15:00:00,37.23,37.27,37.22,37.27,100766.0,34.6497,34.687,34.6404,34.687,100766.0
2022-11-18 15:10:00,37.27,37.3,37.23,37.27,157303.0,34.687,34.7149,34.6497,34.687,157303.0
2022-11-18 15:20:00,37.27,37.33,37.23,37.33,103888.0,34.687,34.7428,34.6497,34.7428,103888.0
2022-11-18 15:30:00,37.33,37.39,37.32,37.37,368168.0,34.7428,34.7986,34.7335,34.78,368168.0
2022-11-18 15:40:00,37.37,37.44,37.37,37.41,251612.0,34.78,34.8452,34.78,34.8173,251612.0
2022-11-18 15:50:00,37.42,37.45,37.35,37.42,978863.0,34.8266,34.8545,34.7614,34.8266,978863.0
2022-11-21 09:30:00,37.61,37.64,37.42,37.46,171280.0,35.0034,35.0313,34.8266,34.8638,171280.0
2022-11-21 09:40:00,37.45,37.61,37.42,37.61,109527.0,34.8545,35.0034,34.8266,35.0034,109527.0
2022-11-21 09:50:00,37.61,37.64,37.51,37.54,111044.0,35.0034,35.0313,34.9103,34.9383,111044.0
2022-11-21 10:00:00,37.54,37.65,37.47,37.65,210730.0,34.9383,35.0406,34.8731,35.0406,210730.0
2022-11-21 10:10:00,37.67,37.87,37.66,37.87,155909.0,35.0592,35.2454,35.0499,35.2454,155909.0
2022-11-21 10:20:00,37.86,37.87,37.74,37.76,120146.0,35.2361,35.2454,35.1244,35.143,120146.0
2022-11-21 10:30:00,37.76,37.8,37.7,37.79,202572.0,35.143,35.1802,35.0872,35.1709,202572.0
2022-11-21 10:40:00,37.79,37.88,37.77,37.85,376258.0,35.1709,35.2547,35.1523,35.2268,376258.0
2022-11-21 10:50:00,37.84,37.9,37.83,37.89,203306.0,35.2175,35.2733,35.2082,35.264,203306.0
2022-11-21 11:00:00,37.9,37.92,37.84,37.89,162437.0,35.2733,35.2919,35.2175,35.264,162437.0
2022-11-21 11:10:00,37.88,37.91,37.83,37.83,115600.0,35.2547,35.2826,35.2082,35.2082,115600.0
2022-11-21 11:20:00,37.83,37.89,37.81,37.87,189904.0,35.2082,35.264,35.1895,35.2454,189904.0
2022-11-21 11:30:00,37.87,37.88,37.8,37.8,68503.0,35.2454,35.2547,35.1802,35.1802,68503.0
2022-11-21 11:40:00,37.81,37.83,37.76,37.77,155270.0,35.1895,35.2082,35.143,35.1523,155270.0
2022-11-21 11:50:00,37.77,37.78,37.71,37.76,57091.0,35.1523,35.1616,35.0965,35.143,57091.0
2022-11-21 12:00:00,37.75,37.78,37.72,37.77,64669.0,35.1337,35.1616,35.1058,35.1523,64669.0
2022-11-21 12:10:00,37.77,37.8,37.75,37.77,51000.0,35.1523,35.1802,35.1337,35.1523,51000.0
2022-11-21 12:20:00,37.76,37.79,37.74,37.77,107982.0,35.143,35.1709,35.1244,35.1523,107982.0
2022-11-21 12:30:00,37.77,37.8,37.76,37.77,43213.0,35.1523,35.1802,35.143,35.1523,43213.0
2022-11-21 12:40:00,37.77,37.78,37.76,37.77,29217.0,35.1523,35.1616,35.143,35.1523,29217.0
2022-11-21 12:50:00,37.77,37.78,37.74,37.77,35006.0,35.1523,35.1616,35.1244,35.1523,35006.0
2022-11-21 13:00:00,37.77,37.8,37.75,37.77,49507.0,35.1523,35.1802,35.1337,35.1523,49507.0
2022-11-21 13:10:00,37.78,37.81,37.76,37.8,177293.0,35.1616,35.1895,35.143,35.1802,177293.0
2022-11-21 13:20:00,37.8,37.82,37.77,37.82,53905.0,35.1802,35.1988,35.1523,35.1988,53905.0
2022-11-21 13:30:00,37.82,37.92,37.81,37.92,180675.0,35.1988,35.2919,35.1895,35.2919,180675.0
2022-11-21 13:40:00,37.91,37.92,37.87,37.89,124106.0,35.2826,35.2919,35.2454,35.264,124106.0
2022-11-21 13:50:00,37.89,37.92,37.86,37.9,51976.0,35.264,35.2919,35.2361,35.2733,51976.0
2022-11-21 14:00:00,37.9,37.95,37.89,37.94,66386.0,35.2733,35.3198,35.264,35.3105,66386.0
2022-11-21 14:10:00,37.94,37.94,37.9,37.93,55636.0,35.3105,35.3105,35.2733,35.3012,55636.0
2022-11-21 14:20:00,37.93,37.93,37.88,37.9,194539.0,35.3012,35.3012,35.2547,35.2733,194539.0
2022-11-21 14:30:00,37.9,37.92,37.89,37.91,71980.0,35.2733,35.2919,35.264,35.2826,71980.0
2022-11-21 14:40:00,37.91,37.94,37.89,37.93,55615.0,35.2826,35.3105,35.264,35.3012,55615.0
2022-11-21 14:50:00,37.93,37.98,37.92,37.95,87745.0,35.3012,35.3478,35.2919,35.3198,87745.0
2022-11-21 15:00:00,37.96,38.0,37.93,38.0,129278.0,35.3291,35.3664,35.3012,35.3664,129278.0
2022-11-21 15:10:00,38.0,38.04,37.97,37.98,251100.0,35.3664,35.4036,35.3385,35.3478,251100.0
2022-11-21 15:20:00,37.98,38.0,37.91,37.94,107784.0,35.3478,35.3664,35.2826,35.3105,107784.0
2022-11-21 15:30:00,37.94,37.98,37.92,37.97,78587.0,35.3105,35.3478,35.2919,35.3385,78587.0
2022-11-21 15:40:00,37.98,38.01,37.92,38.01,222791.0,35.3478,35.3757,35.2919,35.3757,222791.0
2022-11-21 15:50:00,38.01,38.03,37.96,37.99,821248.0,35.3757,35.3943,35.3291,35.3571,821248.0
2022-11-22 09:30:00,38.33,38.36,38.19,38.23,116491.0,35.6735,35.7014,35.5432,35.5804,116491.0
2022-11-22 09:40:00,38.23,38.4,38.2,38.39,187470.0,35.5804,35.7386,35.5525,35.7293,187470.0
2022-11-22 09:50:00,38.38,38.46,38.34,38.34,137869.0,35.72,35.7945,35.6828,35.6828,137869.0
2022-11-22 10:00:00,38.34,38.36,38.23,38.35,261774.0,35.6828,35.7014,35.5804,35.6921,261774.0
2022-11-22 10:10:00,38.34,38.4,38.34,38.35,128385.0,35.6828,35.7386,35.6828,35.6921,128385.0
2022-11-22 10:20:00,38.36,38.37,38.28,38.3,78748.0,35.7014,35.7107,35.627,35.6456,78748.0
2022-11-22 10:30:00,38.3,38.39,38.3,38.33,45635.0,35.6456,35.7293,35.6456,35.6735,45635.0
2022-11-22 10:40:00,38.34,38.36,38.3,38.36,69718.0,35.6828,35.7014,35.6456,35.7014,69718.0
2022-11-22 10:50:00,38.36,38.44,38.33,38.4,91167.0,35.7014,35.7759,35.6735,35.7386,91167.0
2022-11-22 11:00:00,38.4,38.4,38.31,38.32,73192.0,35.7386,35.7386,35.6549,35.6642,73192.0
2022-11-22 11:10:00,38.32,38.4,38.32,38.4,83762.0,35.6642,35.7386,35.6642,35.7386,83762.0
2022-11-22 11:20:00,38.4,38.41,38.36,38.37,85244.0,35.7386,35.748,35.7014,35.7107,85244.0
2022-11-22 11:30:00,38.37,38.38,38.32,38.36,43089.0,35.7107,35.72,35.6642,35.7014,43089.0
2022-11-22 11:40:00,38.36,38.38,38.34,38.38,57329.0,35.7014,35.72,35.6828,35.72,57329.0
2022-11-22 11:50:00,38.38,38.41,38.37,38.4,50484.0,35.72,35.748,35.7107,35.7386,50484.0
2022-11-22 12:00:00,38.4,38.41,38.31,38.32,155304.0,35.7386,35.748,35.6549,35.6642,155304.0
2022-11-22 12:10:00,38.32,38.38,38.31,38.37,51358.0,35.6642,35.72,35.6549,35.7107,51358.0
2022-11-22 12:20:00,38.37,38.39,38.34,38.36,73706.0,35.7107,35.7293,35.6828,35.7014,73706.0
2022-11-22 12:30:00,38.36,38.38,38.35,38.36,40245.0,35.7014,35.72,35.6921,35.7014,40245.0
2022-11-22 12:40:00,38.35,38.4,38.32,38.36,86291.0,35.6921,35.7386,35.6642,35.7014,86291.0
2022-11-22 12:50:00,38.36,38.37,38.34,38.37,41208.0,35.7014,35.7107,35.6828,35.7107,41208.0
2022-11-22 13:00:00,38.37,38.39,38.34,38.38,65497.0,35.7107,35.7293,35.6828,35.72,65497.0
2022-11-22 13:10:00,38.37,38.4,38.35,38.36,37537.0,35.7107,35.7386,35.6921,35.7014,37537.0
2022-11-22 13:20:00,38.35,38.35,38.32,38.34,27125.0,35.6921,35.6921,35.6642,35.6828,27125.0
2022-11-22 13:30:00,38.34,38.36,38.31,38.31,56357.0,35.6828,35.7014,35.6549,35.6549,56357.0
2022-11-22 13:40:00,38.31,38.36,38.3,38.36,55291.0,35.6549,35.7014,35.6456,35.7014,55291.0
2022-11-22 13:50:00,38.36,38.37,38.3,38.33,100631.0,35.7014,35.7107,35.6456,35.6735,100631.0
2022-11-22 14:00:00,38.33,38.37,38.32,38.32,56006.0,35.6735,35.7107,35.6642,35.6642,56006.0
2022-11-22 14:10:00,38.32,38.36,38.31,38.36,40359.0,35.6642,35.7014,35.6549,35.7014,40359.0
2022-11-22 14:20:00,38.36,38.39,38.35,38.39,43692.0,35.7014,35.7293,35.6921,35.7293,43692.0
2022-11-22 14:30:00,38.39,38.41,38.35,38.39,77541.0,35.7293,35.748,35.6921,35.7293,77541.0
2022-11-22 14:40:00,38.39,38.4,38.36,38.38,50154.0,35.7293,35.7386,35.7014,35.72,50154.0
2022-11-22 14:50:00,38.38,38.4,38.36,38.37,51717.0,35.72,35.7386,35.7014,35.7107,51717.0
2022-11-22 15:00:00,38.38,38.39,38.36,38.38,68708.0,35.72,35.7293,35.7014,35.72,68708.0
2022-11-22 15:10:00,38.38,38.4,38.36,38.38,102956.0,35.72,35.7386,35.7014,35.72,102956.0
2022-11-22 15:20:00,38.38,38.4,38.37,38.39,108977.0,35.72,35.7386,35.7107,35.7293,108977.0
2022-11-22 15:30:00,38.39,38.39,38.37,38.37,79259.0,35.7293,35.7293,35.7107,35.7107,79259.0
2022-11-22 15:40:00,38.37,38.44,38.36,38.4,425357.0,35.7107,35.7759,35.7014,35.7386,425357.0
2022-11-22 15:50:00,38.4,38.42,38.32,38.32,616284.0,35.7386,35.7573,35.6642,35.6642,616284.0
2022-11-23 09:30:00,38.35,38.41,38.25,38.33,112431.0,35.6921,35.748,35.599,35.6735,112431.0
2022-11-23 09:40:00,38.32,38.37,38.27,38.33,95735.0,35.6642,35.7107,35.6177,35.6735,95735.0
2022-11-23 09:50:00,38.33,38.37,38.31,38.34,138927.0,35.6735,35.7107,35.6549,35.6828,138927.0
2022-11-23 10:00:00,38.34,38.37,38.31,38.34,90736.0,35.6828,35.7107,35.6549,35.6828,90736.0
2022-11-23 10:10:00,38.34,38.36,38.31,38.32,120464.0,35.6828,35.7014,35.6549,35.6642,120464.0
2022-11-23 10:20:00,38.31,38.34,38.3,38.32,64330.0,35.6549,35.6828,35.6456,35.6642,64330.0
2022-11-23 10:30:00,38.33,38.35,38.3,38.33,72929.0,35.6735,35.6921,35.6456,35.6735,72929.0
2022-11-23 10:40:00,38.33,38.37,38.32,38.33,59723.0,35.6735,35.7107,35.6642,35.6735,59723.0
2022-11-23 10:50:00,38.32,38.33,38.26,38.27,60364.0,35.6642,35.6735,35.6084,35.6177,60364.0
2022-11-23 11:00:00,38.27,38.32,38.23,38.3,72193.0,35.6177,35.6642,35.5804,35.6456,72193.0
2022-11-23 11:10:00,38.3,38.34,38.28,38.32,91423.0,35.6456,35.6828,35.627,35.6642,91423.0
2022-11-23 11:20:00,38.33,38.34,38.24,38.26,77372.0,35.6735,35.6828,35.5897,35.6084,77372.0
2022-11-23 11:30:00,38.26,38.3,38.25,38.28,38664.0,35.6084,35.6456,35.599,35.627,38664.0
2022-11-23 11:40:00,38.28,38.29,38.22,38.23,36669.0,35.627,35.6363,35.5711,35.5804,36669.0
2022-11-23 11:50:00,38.24,38.27,38.12,38.15,67730.0,35.5897,35.6177,35.4781,35.506,67730.0
2022-11-23 12:00:00,38.15,38.22,38.14,38.22,66101.0,35.506,35.5711,35.4967,35.5711,66101.0
2022-11-23 12:10:00,38.22,38.22,38.19,38.2,49950.0,35.5711,35.5711,35.5432,35.5525,49950.0
2022-11-23 12:20:00,38.2,38.23,38.2,38.23,27178.0,35.5525,35.5804,35.5525,35.5804,27178.0
2022-11-23 12:30:00,38.23,38.27,38.21,38.27,34727.0,35.5804,35.6177,35.5618,35.6177,34727.0
2022-11-23 12:40:00,38.27,38.27,38.21,38.23,80737.0,35.6177,35.6177,35.5618,35.5804,80737.0
2022-11-23 12:50:00,38.23,38.24,38.18,38.21,78391.0,35.5804,35.5897,35.5339,35.5618,78391.0
2022-11-23 13:00:00,38.21,38.23,38.2,38.22,23166.0,35.5618,35.5804,35.5525,35.5711,23166.0
2022-11-23 13:10:00,38.22,38.22,38.19,38.2,57922.0,35.5711,35.5711,35.5432,35.5525,57922.0
2022-11-23 13:20:00,38.21,38.24,38.2,38.23,33593.0,35.5618,35.5897,35.5525,35.5804,33593.0
2022-11-23 13:30:00,38.23,38.28,38.22,38.25,43042.0,35.5804,35.627,35.5711,35.599,43042.0
2022-11-23 13:40:00,38.26,38.31,38.24,38.3,48699.0,35.6084,35.6549,35.5897,35.6456,48699.0
2022-11-23 13:50:00,38.29,38.3,38.27,38.29,29713.0,35.6363,35.6456,35.6177,35.6363,29713.0
2022-11-23 14:00:00,38.3,38.35,38.23,38.28,130241.0,35.6456,35.6921,35.5804,35.627,130241.0
2022-11-23 14:10:00,38.28,38.31,38.23,38.27,63551.0,35.627,35.6549,35.5804,35.6177,63551.0
2022-11-23 14:20:00,38.27,38.35,38.26,38.32,77217.0,35.6177,35.6921,35.6084,35.6642,77217.0
2022-11-23 14:30:00,38.31,38.32,38.26,38.29,42120.0,35.6549,35.6642,35.6084,35.6363,42120.0
2022-11-23 14:40:00,38.29,38.34,38.28,38.31,56130.0,35.6363,35.6828,35.627,35.6549,56130.0
2022-11-23 14:50:00,38.31,38.33,38.28,38.31,41512.0,35.6549,35.6735,35.627,35.6549,41512.0
2022-11-23 15:00:00,38.31,38.33,38.27,38.32,42282.0,35.6549,35.6735,35.6177,35.6642,42282.0
2022-11-23 15:10:00,38.31,38.33,38.29,38.32,57877.0,35.6549,35.6735,35.6363,35.6642,57877.0
2022-11-23 15:20:00,38.32,38.32,38.27,38.27,54121.0,35.6642,35.6642,35.6177,35.6177,54121.0
2022-11-23 15:30:00,38.27,38.3,38.23,38.23,86478.0,35.6177,35.6456,35.5804,35.5804,86478.0
2022-11-23 15:40:00,38.24,38.31,38.21,38.3,147082.0,35.5897,35.6549,35.5618,35.6456,147082.0
2022-11-23 15:50:00,38.31,38.33,38.23,38.33,666332.0,35.6549,35.6735,35.5804,35.6735,666332.0
2022-11-25 09:30:00,38.33,38.41,38.12,38.22,207350.0,35.6735,35.748,35.4781,35.5711,207350.0
2022-11-25 09:40:00,38.23,38.28,38.19,38.26,151743.0,35.5804,35.627,35.5432,35.6084,151743.0
2022-11-25 09:50:00,38.27,38.32,38.24,38.25,129428.0,35.6177,35.6642,35.5897,35.599,129428.0
2022-11-25 10:00:00,38.24,38.38,38.23,38.32,301744.0,35.5897,35.72,35.5804,35.6642,301744.0
2022-11-25 10:10:00,38.32,38.36,38.29,38.34,139467.0,35.6642,35.7014,35.6363,35.6828,139467.0
2022-11-25 10:20:00,38.33,38.34,38.26,38.27,75239.0,35.6735,35.6828,35.6084,35.6177,75239.0
2022-11-25 10:30:00,38.28,38.31,38.24,38.3,112211.0,35.627,35.6549,35.5897,35.6456,112211.0
2022-11-25 10:40:00,38.3,38.31,38.25,38.29,75670.0,35.6456,35.6549,35.599,35.6363,75670.0
2022-11-25 10:50:00,38.29,38.31,38.25,38.27,92045.0,35.6363,35.6549,35.599,35.6177,92045.0
2022-11-25 11:00:00,38.27,38.28,38.24,38.27,66016.0,35.6177,35.627,35.5897,35.6177,66016.0
2022-11-25 11:10:00,38.27,38.28,38.2,38.23,67907.0,35.6177,35.627,35.5525,35.5804,67907.0
2022-11-25 11:20:00,38.23,38.28,38.22,38.27,84810.0,35.5804,35.627,35.5711,35.6177,84810.0
2022-11-25 11:30:00,38.28,38.28,38.22,38.25,72528.0,35.627,35.627,35.5711,35.599,72528.0
2022-11-25 11:40:00,38.25,38.3,38.23,38.28,176322.0,35.599,35.6456,35.5804,35.627,176322.0
2022-11-25 11:50:00,38.29,38.32,38.27,38.3,93848.0,35.6363,35.6642,35.6177,35.6456,93848.0
2022-11-25 12:00:00,38.3,38.3,38.28,38.29,63561.0,35.6456,35.6456,35.627,35.6363,63561.0
2022-11-25 12:10:00,38.29,38.29,38.26,38.27,80819.0,35.6363,35.6363,35.6084,35.6177,80819.0
2022-11-25 12:20:00,38.27,38.32,38.26,38.3,100272.0,35.6177,35.6642,35.6084,35.6456,100272.0
2022-11-25 12:30:00,38.3,38.32,38.29,38.3,108729.0,35.6456,35.6642,35.6363,35.6456,108729.0
2022-11-25 12:40:00,38.3,38.31,38.25,38.29,129488.0,35.6456,35.6549,35.599,35.6363,129488.0
2022-11-25 12:50:00,38.28,38.3,38.24,38.26,329383.0,35.627,35.6456,35.5897,35.6084,329383.0
2022-11-28 09:30:00,38.32,38.42,38.14,38.18,112374.0,35.6642,35.7573,35.4967,35.5339,112374.0
2022-11-28 09:40:00,38.19,38.19,38.08,38.13,285287.0,35.5432,35.5432,35.4408,35.4874,285287.0
2022-11-28 09:50:00,38.12,38.18,38.07,38.15,233293.0,35.4781,35.5339,35.4315,35.506,233293.0
2022-11-28 10:00:00,38.15,38.19,38.12,38.19,159381.0,35.506,35.5432,35.4781,35.5432,159381.0
2022-11-28 10:10:00,38.19,38.19,38.13,38.16,66050.0,35.5432,35.5432,35.4874,35.5153,66050.0
2022-11-28 10:20:00,38.16,38.19,38.13,38.18,88840.0,35.5153,35.5432,35.4874,35.5339,88840.0
2022-11-28 10:30:00,38.18,38.19,38.13,38.16,68481.0,35.5339,35.5432,35.4874,35.5153,68481.0
2022-11-28 10:40:00,38.16,38.18,38.11,38.16,52806.0,35.5153,35.5339,35.4687,35.5153,52806.0
2022-11-28 10:50:00,38.16,38.24,38.15,38.22,108864.0,35.5153,35.5897,35.506,35.5711,108864.0
2022-11-28 11:00:00,38.23,38.26,38.22,38.23,32191.0,35.5804,35.6084,35.5711,35.5804,32191.0
2022-11-28 11:10:00,38.22,38.28,38.17,38.28,72711.0,35.5711,35.627,35.5246,35.627,72711.0
2022-11-28 11:20:00,38.27,38.29,38.18,38.22,86507.0,35.6177,35.6363,35.5339,35.5711,86507.0
2022-11-28 11:30:00,38.23,38.26,38.21,38.24,125712.0,35.5804,35.6084,35.5618,35.5897,125712.0
2022-11-28 11:40:00,38.24,38.24,38.15,38.16,85865.0,35.5897,35.5897,35.506,35.5153,85865.0
2022-11-28 11:50:00,38.16,38.23,38.16,38.22,24529.0,35.5153,35.5804,35.5153,35.5711,24529.0
2022-11-28 12:00:00,38.22,38.23,38.13,38.16,222724.0,35.5711,35.5804,35.4874,35.5153,222724.0
2022-11-28 12:10:00,38.17,38.29,38.14,38.28,68133.0,35.5246,35.6363,35.4967,35.627,68133.0
2022-11-28 12:20:00,38.29,38.31,38.25,38.25,46931.0,35.6363,35.6549,35.599,35.599,46931.0
2022-11-28 12:30:00,38.26,38.3,38.25,38.26,36203.0,35.6084,35.6456,35.599,35.6084,36203.0
2022-11-28 12:40:00,38.26,38.29,38.24,38.26,41562.0,35.6084,35.6363,35.5897,35.6084,41562.0
2022-11-28 12:50:00,38.26,38.26,38.14,38.15,66665.0,35.6084,35.6084,35.4967,35.506,66665.0
2022-11-28 13:00:00,38.16,38.18,38.14,38.15,33917.0,35.5153,35.5339,35.4967,35.506,33917.0
2022-11-28 13:10:00,38.16,38.21,38.15,38.2,62350.0,35.5153,35.5618,35.506,35.5525,62350.0
2022-11-28 13:20:00,38.2,38.21,38.13,38.15,44761.0,35.5525,35.5618,35.4874,35.506,44761.0
2022-11-28 13:30:00,38.15,38.19,38.14,38.18,57087.0,35.506,35.5432,35.4967,35.5339,57087.0
2022-11-28 13:40:00,38.17,38.17,38.11,38.14,44179.0,35.5246,35.5246,35.4687,35.4967,44179.0
2022-11-28 13:50:00,38.15,38.18,38.11,38.12,64305.0,35.506,35.5339,35.4687,35.4781,64305.0
2022-11-28 14:00:00,38.12,38.17,38.11,38.16,84115.0,35.4781,35.5246,35.4687,35.5153,84115.0
2022-11-28 14:10:00,38.16,38.19,38.16,38.19,42381.0,35.5153,35.5432,35.5153,35.5432,42381.0
2022-11-28 14:20:00,38.19,38.2,38.14,38.19,57605.0,35.5432,35.5525,35.4967,35.5432,57605.0
2022-11-28 14:30:00,38.18,38.19,38.15,38.18,37297.0,35.5339,35.5432,35.506,35.5339,37297.0
2022-11-28 14:40:00,38.18,38.2,38.16,38.2,61485.0,35.5339,35.5525,35.5153,35.5525,61485.0
2022-11-28 14:50:00,38.19,38.21,38.16,38.18,67159.0,35.5432,35.5618,35.5153,35.5339,67159.0
2022-11-28 15:00:00,38.19,38.2,38.13,38.19,72093.0,35.5432,35.5525,35.4874,35.5432,72093.0
2022-11-28 15:10:00,38.19,38.2,38.16,38.16,52178.0,35.5432,35.5525,35.5153,35.5153,52178.0
2022-11-28 15:20:00,38.16,38.19,38.11,38.14,90369.0,35.5153,35.5432,35.4687,35.4967,90369.0
2022-11-28 15:30:00,38.14,38.23,38.12,38.21,376793.0,35.4967,35.5804,35.4781,35.5618,376793.0
2022-11-28 15:40:00,38.22,38.24,38.17,38.2,309388.0,35.5711,35.5897,35.5246,35.5525,309388.0
2022-11-28 15:50:00,38.2,38.22,38.16,38.2,1030534.0,35.5525,35.5711,35.5153,35.5525,1030534.0
2022-11-29 09:30:00,38.09,38.36,38.08,38.12,304126.0,35.4501,35.7014,35.4408,35.4781,304126.0
2022-11-29 09:40:00,38.11,38.19,38.05,38.18,206989.0,35.4687,35.5432,35.4129,35.5339,206989.0
2022-11-29 09:50:00,38.17,38.19,38.07,38.12,71201.0,35.5246,35.5432,35.4315,35.4781,71201.0
2022-11-29 10:00:00,38.11,38.16,38.1,38.16,69175.0,35.4687,35.5153,35.4594,35.5153,69175.0
2022-11-29 10:10:00,38.16,38.18,38.13,38.16,68373.0,35.5153,35.5339,35.4874,35.5153,68373.0
2022-11-29 10:20:00,38.16,38.24,38.15,38.23,66601.0,35.5153,35.5897,35.506,35.5804,66601.0
2022-11-29 10:30:00,38.24,38.31,38.24,38.3,60730.0,35.5897,35.6549,35.5897,35.6456,60730.0
2022-11-29 10:40:00,38.29,38.31,38.2,38.22,108191.0,35.6363,35.6549,35.5525,35.5711,108191.0
2022-11-29 10:50:00,38.23,38.24,38.15,38.18,64599.0,35.5804,35.5897,35.506,35.5339,64599.0
2022-11-29 11:00:00,38.17,38.19,38.07,38.08,41172.0,35.5246,35.5432,35.4315,35.4408,41172.0
2022-11-29 11:10:00,38.07,38.08,37.89,37.9,88009.0,35.4315,35.4408,35.264,35.2733,88009.0
2022-11-29 11:20:00,37.9,37.92,37.86,37.88,59616.0,35.2733,35.2919,35.2361,35.2547,59616.0
2022-11-29 11:30:00,37.88,37.98,37.86,37.97,74489.0,35.2547,35.3478,35.2361,35.3385,74489.0
2022-11-29 11:40:00,37.97,37.97,37.93,37.97,45145.0,35.3385,35.3385,35.3012,35.3385,45145.0
2022-11-29 11:50:00,37.97,38.02,37.96,37.98,53874.0,35.3385,35.385,35.3291,35.3478,53874.0
2022-11-29 12:00:00,37.99,37.99,37.97,37.98,29160.0,35.3571,35.3571,35.3385,35.3478,29160.0
2022-11-29 12:10:00,37.98,37.98,37.92,37.97,38430.0,35.3478,35.3478,35.2919,35.3385,38430.0
2022-11-29 12:20:00,37.97,37.97,37.94,37.95,30107.0,35.3385,35.3385,35.3105,35.3198,30107.0
2022-11-29 12:30:00,37.94,38.06,37.94,38.05,62529.0,35.3105,35.4222,35.3105,35.4129,62529.0
2022-11-29 12:40:00,38.06,38.06,38.01,38.01,26902.0,35.4222,35.4222,35.3757,35.3757,26902.0
2022-11-29 12:50:00,38.02,38.02,37.99,38.01,56054.0,35.385,35.385,35.3571,35.3757,56054.0
2022-11-29 13:00:00,38.0,38.01,37.95,37.95,43805.0,35.3664,35.3757,35.3198,35.3198,43805.0
2022-11-29 13:10:00,37.96,38.0,37.95,37.97,34610.0,35.3291,35.3664,35.3198,35.3385,34610.0
2022-11-29 13:20:00,37.96,38.0,37.95,37.97,57715.0,35.3291,35.3664,35.3198,35.3385,57715.0
2022-11-29 13:30:00,37.98,38.03,37.97,38.02,39296.0,35.3478,35.3943,35.3385,35.385,39296.0
2022-11-29 13:40:00,38.02,38.03,37.98,37.98,32844.0,35.385,35.3943,35.3478,35.3478,32844.0
2022-11-29 13:50:00,37.98,38.04,37.97,38.03,40807.0,35.3478,35.4036,35.3385,35.3943,40807.0
2022-11-29 14:00:00,38.04,38.12,38.04,38.12,73063.0,35.4036,35.4781,35.4036,35.4781,73063.0
2022-11-29 14:10:00,38.11,38.16,38.11,38.14,50418.0,35.4687,35.5153,35.4687,35.4967,50418.0
2022-11-29 14:20:00,38.14,38.15,38.07,38.08,42897.0,35.4967,35.506,35.4315,35.4408,42897.0
2022-11-29 14:30:00,38.08,38.08,38.01,38.07,174082.0,35.4408,35.4408,35.3757,35.4315,174082.0
2022-11-29 14:40:00,38.07,38.07,38.01,38.05,376592.0,35.4315,35.4315,35.3757,35.4129,376592.0
2022-11-29 14:50:00,38.05,38.07,38.01,38.05,57235.0,35.4129,35.4315,35.3757,35.4129,57235.0
2022-11-29 15:00:00,38.05,38.08,38.04,38.05,41384.0,35.4129,35.4408,35.4036,35.4129,41384.0
2022-11-29 15:10:00,38.05,38.07,38.04,38.05,50513.0,35.4129,35.4315,35.4036,35.4129,50513.0
2022-11-29 15:20:00,38.05,38.1,38.04,38.09,71599.0,35.4129,35.4594,35.4036,35.4501,71599.0
2022-11-29 15:30:00,38.09,38.13,38.03,38.04,662879.0,35.4501,35.4874,35.3943,35.4036,662879.0
2022-11-29 15:40:00,38.04,38.1,38.03,38.06,531419.0,35.4036,35.4594,35.3943,35.4222,531419.0
2022-11-29 15:50:00,38.06,38.15,38.05,38.08,1004517.0,35.4222,35.506,35.4129,35.4408,1004517.0
2022-11-30 09:30:00,38.04,38.05,37.81,37.87,307748.0,35.4036,35.4129,35.1895,35.2454,307748.0
2022-11-30 09:40:00,37.87,38.04,37.87,38.0,113572.0,35.2454,35.4036,35.2454,35.3664,113572.0
2022-11-30 09:50:00,38.01,38.05,37.92,37.98,530075.0,35.3757,35.4129,35.2919,35.3478,530075.0
2022-11-30 10:00:00,37.99,38.02,37.93,37.98,88745.0,35.3571,35.385,35.3012,35.3478,88745.0
2022-11-30 10:10:00,37.98,38.03,37.93,37.95,113000.0,35.3478,35.3943,35.3012,35.3198,113000.0
2022-11-30 10:20:00,37.94,37.96,37.87,37.94,164993.0,35.3105,35.3291,35.2454,35.3105,164993.0
2022-11-30 10:30:00,37.94,37.99,37.89,37.91,215373.0,35.3105,35.3571,35.264,35.2826,215373.0
2022-11-30 10:40:00,37.91,37.95,37.88,37.89,281088.0,35.2826,35.3198,35.2547,35.264,281088.0
2022-11-30 10:50:00,37.88,37.9,37.81,37.82,89144.0,35.2547,35.2733,35.1895,35.1988,89144.0
2022-11-30 11:00:00,37.82,37.84,37.77,37.8,49801.0,35.1988,35.2175,35.1523,35.1802,49801.0
2022-11-30 11:10:00,37.8,37.85,37.8,37.84,44183.0,35.1802,35.2268,35.1802,35.2175,44183.0
2022-11-30 11:20:00,37.84,37.92,37.82,37.89,65566.0,35.2175,35.2919,35.1988,35.264,65566.0
2022-11-30 11:30:00,37.89,37.99,37.86,37.97,65414.0,35.264,35.3571,35.2361,35.3385,65414.0
2022-11-30 11:40:00,37.97,38.0,37.96,38.0,60142.0,35.3385,35.3664,35.3291,35.3664,60142.0
2022-11-30 11:50:00,38.0,38.02,37.96,38.01,59017.0,35.3664,35.385,35.3291,35.3757,59017.0
2022-11-30 12:00:00,38.01,38.03,37.98,38.01,60210.0,35.3757,35.3943,35.3478,35.3757,60210.0
2022-11-30 12:10:00,38.0,38.03,37.94,37.95,54527.0,35.3664,35.3943,35.3105,35.3198,54527.0
2022-11-30 12:20:00,37.94,37.97,37.89,37.94,111763.0,35.3105,35.3385,35.264,35.3105,111763.0
2022-11-30 12:30:00,37.93,37.98,37.92,37.98,44542.0,35.3012,35.3478,35.2919,35.3478,44542.0
2022-11-30 12:40:00,37.98,38.03,37.97,38.02,41291.0,35.3478,35.3943,35.3385,35.385,41291.0
2022-11-30 12:50:00,38.02,38.03,37.97,37.98,46780.0,35.385,35.3943,35.3385,35.3478,46780.0
2022-11-30 13:00:00,37.98,38.07,37.97,38.04,46832.0,35.3478,35.4315,35.3385,35.4036,46832.0
2022-11-30 13:10:00,38.04,38.05,38.02,38.02,41045.0,35.4036,35.4129,35.385,35.385,41045.0
2022-11-30 13:20:00,38.03,38.07,38.03,38.05,53669.0,35.3943,35.4315,35.3943,35.4129,53669.0
2022-11-30 13:30:00,38.04,38.27,37.98,38.23,185807.0,35.4036,35.6177,35.3478,35.5804,185807.0
2022-11-30 13:40:00,38.25,38.26,38.13,38.24,100916.0,35.599,35.6084,35.4874,35.5897,100916.0
2022-11-30 13:50:00,38.25,38.37,38.22,38.35,137558.0,35.599,35.7107,35.5711,35.6921,137558.0
2022-11-30 14:00:00,38.36,38.41,38.33,38.38,137493.0,35.7014,35.748,35.6735,35.72,137493.0
2022-11-30 14:10:00,38.38,38.45,38.35,38.43,150104.0,35.72,35.7852,35.6921,35.7666,150104.0
2022-11-30 14:20:00,38.43,38.52,38.41,38.48,206355.0,35.7666,35.8503,35.748,35.8131,206355.0
2022-11-30 14:30:00,38.48,38.55,38.47,38.53,138717.0,35.8131,35.8783,35.8038,35.8596,138717.0
2022-11-30 14:40:00,38.54,38.6,38.5,38.59,105432.0,35.8689,35.9248,35.8317,35.9155,105432.0
2022-11-30 14:50:00,38.6,38.61,38.53,38.55,160440.0,35.9248,35.9341,35.8596,35.8783,160440.0
2022-11-30 15:00:00,38.55,38.61,38.54,38.59,128897.0,35.8783,35.9341,35.8689,35.9155,128897.0
2022-11-30 15:10:00,38.59,38.61,38.57,38.61,122659.0,35.9155,35.9341,35.8969,35.9341,122659.0
2022-11-30 15:20:00,38.61,38.63,38.52,38.52,230758.0,35.9341,35.9527,35.8503,35.8503,230758.0
2022-11-30 15:30:00,38.52,38.56,38.5,38.55,392397.0,35.8503,35.8876,35.8317,35.8783,392397.0
2022-11-30 15:40:00,38.55,38.58,38.48,38.54,657315.0,35.8783,35.9062,35.8131,35.8689,657315.0
2022-11-30 15:50:00,38.55,38.7,38.53,38.66,1545183.0,35.8783,36.0179,35.8596,35.9806,1545183.0
2022-12-01 09:30:00,38.76,38.77,38.58,38.71,227167.0,36.0737,36.083,35.9062,36.0272,227167.0
2022-12-01 09:40:00,38.71,38.83,38.71,38.79,144733.0,36.0272,36.1388,36.0272,36.1016,144733.0
2022-12-01 09:50:00,38.79,38.83,38.75,38.8,145901.0,36.1016,36.1388,36.0644,36.1109,145901.0
2022-12-01 10:00:00,38.8,38.85,38.64,38.73,139754.0,36.1109,36.1575,35.962,36.0458,139754.0
2022-12-01 10:10:00,38.73,38.79,38.65,38.67,129443.0,36.0458,36.1016,35.9713,35.9899,129443.0
2022-12-01 10:20:00,38.67,38.73,38.64,38.73,84726.0,35.9899,36.0458,35.962,36.0458,84726.0
2022-12-01 10:30:00,38.72,38.8,38.61,38.64,174204.0,36.0365,36.1109,35.9341,35.962,174204.0
2022-12-01 10:40:00,38.64,38.66,38.6,38.65,67281.0,35.962,35.9806,35.9248,35.9713,67281.0
2022-12-01 10:50:00,38.64,38.7,38.63,38.67,73712.0,35.962,36.0179,35.9527,35.9899,73712.0
2022-12-01 11:00:00,38.68,38.69,38.58,38.6,58007.0,35.9992,36.0086,35.9062,35.9248,58007.0
2022-12-01 11:10:00,38.6,38.63,38.56,38.63,81285.0,35.9248,35.9527,35.8876,35.9527,81285.0
2022-12-01 11:20:00,38.62,38.68,38.6,38.63,61917.0,35.9434,35.9992,35.9248,35.9527,61917.0
2022-12-01 11:30:00,38.63,38.68,38.61,38.63,53369.0,35.9527,35.9992,35.9341,35.9527,53369.0
2022-12-01 11:40:00,38.63,38.74,38.6,38.71,50025.0,35.9527,36.0551,35.9248,36.0272,50025.0
2022-12-01 11:50:00,38.71,38.75,38.69,38.7,52758.0,36.0272,36.0644,36.0086,36.0179,52758.0
2022-12-01 12:00:00,38.71,38.72,38.66,38.69,60469.0,36.0272,36.0365,35.9806,36.0086,60469.0
2022-12-01 12:10:00,38.69,38.73,38.63,38.64,109312.0,36.0086,36.0458,35.9527,35.962,109312.0
2022-12-01 12:20:00,38.64,38.7,38.62,38.69,45630.0,35.962,36.0179,35.9434,36.0086,45630.0
2022-12-01 12:30:00,38.69,38.75,38.68,38.73,62299.0,36.0086,36.0644,35.9992,36.0458,62299.0
2022-12-01 12:40:00,38.73,38.77,38.71,38.72,63557.0,36.0458,36.083,36.0272,36.0365,63557.0
2022-12-01 12:50:00,38.72,38.74,38.7,38.72,45737.0,36.0365,36.0551,36.0179,36.0365,45737.0
2022-12-01 13:00:00,38.72,38.77,38.71,38.74,61025.0,36.0365,36.083,36.0272,36.0551,61025.0
2022-12-01 13:10:00,38.73,38.77,38.68,38.68,69948.0,36.0458,36.083,35.9992,35.9992,69948.0
2022-12-01 13:20:00,38.67,38.72,38.65,38.72,54084.0,35.9899,36.0365,35.9713,36.0365,54084.0
2022-12-01 13:30:00,38.72,38.72,38.59,38.62,78954.0,36.0365,36.0365,35.9155,35.9434,78954.0
2022-12-01 13:40:00,38.62,38.69,38.61,38.69,55116.0,35.9434,36.0086,35.9341,36.0086,55116.0
2022-12-01 13:50:00,38.68,38.73,38.66,38.71,66498.0,35.9992,36.0458,35.9806,36.0272,66498.0
2022-12-01 14:00:00,38.71,38.73,38.67,38.68,77878.0,36.0272,36.0458,35.9899,35.9992,77878.0
2022-12-01 14:10:00,38.68,38.76,38.66,38.75,72473.0,35.9992,36.0737,35.9806,36.0644,72473.0
2022-12-01 14:20:00,38.75,38.78,38.73,38.77,77399.0,36.0644,36.0923,36.0458,36.083,77399.0
2022-12-01 14:30:00,38.77,38.8,38.76,38.77,101055.0,36.083,36.1109,36.0737,36.083,101055.0
2022-12-01 14:40:00,38.77,38.78,38.72,38.75,196371.0,36.083,36.0923,36.0365,36.0644,196371.0
2022-12-01 14:50:00,38.75,38.78,38.75,38.76,129060.0,36.0644,36.0923,36.0644,36.0737,129060.0
2022-12-01 15:00:00,38.76,38.76,38.69,38.71,86789.0,36.0737,36.0737,36.0086,36.0272,86789.0
2022-12-01 15:10:00,38.71,38.73,38.65,38.66,78118.0,36.0272,36.0458,35.9713,35.9806,78118.0
2022-12-01 15:20:00,38.66,38.69,38.62,38.68,101488.0,35.9806,36.0086,35.9434,35.9992,101488.0
2022-12-01 15:30:00,38.68,38.73,38.67,38.72,105715.0,35.9992,36.0458,35.9899,36.0365,105715.0
2022-12-01 15:40:00,38.72,38.75,38.7,38.73,217723.0,36.0365,36.0644,36.0179,36.0458,217723.0
2022-12-01 15:50:00,38.73,38.74,38.63,38.72,761501.0,36.0458,36.0551,35.9527,36.0365,761501.0
2022-12-02 09:30:00,38.6,38.7,38.48,38.65,173684.0,35.9248,36.0179,35.8131,35.9713,173684.0
2022-12-02 09:40:00,38.66,38.66,38.57,38.62,87441.0,35.9806,35.9806,35.8969,35.9434,87441.0
2022-12-02 09:50:00,38.63,38.63,38.48,38.52,73800.0,35.9527,35.9527,35.8131,35.8503,73800.0
2022-12-02 10:00:00,38.51,38.57,38.49,38.54,81482.0,35.841,35.8969,35.8224,35.8689,81482.0
2022-12-02 10:10:00,38.54,38.63,38.5,38.6,70004.0,35.8689,35.9527,35.8317,35.9248,70004.0
2022-12-02 10:20:00,38.59,38.64,38.56,38.59,89621.0,35.9155,35.962,35.8876,35.9155,89621.0
2022-12-02 10:30:00,38.59,38.62,38.51,38.52,83736.0,35.9155,35.9434,35.841,35.8503,83736.0
2022-12-02 10:40:00,38.52,38.54,38.47,38.54,87461.0,35.8503,35.8689,35.8038,35.8689,87461.0
2022-12-02 10:50:00,38.54,38.59,38.5,38.51,125289.0,35.8689,35.9155,35.8317,35.841,125289.0
2022-12-02 11:00:00,38.5,38.58,38.5,38.55,59111.0,35.8317,35.9062,35.8317,35.8783,59111.0
2022-12-02 11:10:00,38.55,38.58,38.5,38.55,61365.0,35.8783,35.9062,35.8317,35.8783,61365.0
2022-12-02 11:20:00,38.55,38.6,38.52,38.6,43000.0,35.8783,35.9248,35.8503,35.9248,43000.0
2022-12-02 11:30:00,38.6,38.7,38.58,38.68,49405.0,35.9248,36.0179,35.9062,35.9992,49405.0
2022-12-02 11:40:00,38.68,38.77,38.67,38.73,44177.0,35.9992,36.083,35.9899,36.0458,44177.0
2022-12-02 11:50:00,38.73,38.75,38.72,38.73,47746.0,36.0458,36.0644,36.0365,36.0458,47746.0
2022-12-02 12:00:00,38.74,38.78,38.71,38.76,62036.0,36.0551,36.0923,36.0272,36.0737,62036.0
2022-12-02 12:10:00,38.77,38.81,38.74,38.76,74699.0,36.083,36.1202,36.0551,36.0737,74699.0
2022-12-02 12:20:00,38.75,38.78,38.73,38.74,52131.0,36.0644,36.0923,36.0458,36.0551,52131.0
2022-12-02 12:30:00,38.74,38.75,38.71,38.73,49894.0,36.0551,36.0644,36.0272,36.0458,49894.0
2022-12-02 12:40:00,38.73,38.78,38.73,38.74,78696.0,36.0458,36.0923,36.0458,36.0551,78696.0
2022-12-02 12:50:00,38.74,38.75,38.71,38.72,43211.0,36.0551,36.0644,36.0272,36.0365,43211.0
2022-12-02 13:00:00,38.73,38.74,38.69,38.72,45503.0,36.0458,36.0551,36.0086,36.0365,45503.0
2022-12-02 13:10:00,38.72,38.72,38.67,38.68,62123.0,36.0365,36.0365,35.9899,35.9992,62123.0
2022-12-02 13:20:00,38.67,38.71,38.67,38.71,47193.0,35.9899,36.0272,35.9899,36.0272,47193.0
2022-12-02 13:30:00,38.71,38.74,38.7,38.74,55368.0,36.0272,36.0551,36.0179,36.0551,55368.0
2022-12-02 13:40:00,38.74,38.77,38.73,38.77,56881.0,36.0551,36.083,36.0458,36.083,56881.0
2022-12-02 13:50:00,38.77,38.8,38.75,38.79,82432.0,36.083,36.1109,36.0644,36.1016,82432.0
2022-12-02 14:00:00,38.79,38.8,38.73,38.75,88034.0,36.1016,36.1109,36.0458,36.0644,88034.0
2022-12-02 14:10:00,38.75,38.84,38.74,38.83,90667.0,36.0644,36.1482,36.0551,36.1388,90667.0
2022-12-02 14:20:00,38.83,38.83,38.78,38.79,79901.0,36.1388,36.1388,36.0923,36.1016,79901.0
2022-12-02 14:30:00,38.79,38.82,38.77,38.79,72328.0,36.1016,36.1295,36.083,36.1016,72328.0
2022-12-02 14:40:00,38.78,38.8,38.75,38.8,74687.0,36.0923,36.1109,36.0644,36.1109,74687.0
2022-12-02 14:50:00,38.8,38.85,38.79,38.84,119800.0,36.1109,36.1575,36.1016,36.1482,119800.0
2022-12-02 15:00:00,38.84,38.91,38.84,38.9,118613.0,36.1482,36.2133,36.1482,36.204,118613.0
2022-12-02 15:10:00,38.91,38.94,38.86,38.93,94744.0,36.2133,36.2412,36.1668,36.2319,94744.0
2022-12-02 15:20:00,38.93,38.93,38.83,38.84,105518.0,36.2319,36.2319,36.1388,36.1482,105518.0
2022-12-02 15:30:00,38.84,38.85,38.77,38.79,153171.0,36.1482,36.1575,36.083,36.1016,153171.0
2022-12-02 15:40:00,38.8,38.81,38.73,38.73,197355.0,36.1109,36.1202,36.0458,36.0458,197355.0
2022-12-02 15:50:00,38.74,38.8,38.68,38.74,1053886.0,36.0551,36.1109,35.9992,36.0551,1053886.0
2022-12-05 09:30:00,38.28,38.33,38.09,38.14,137895.0,35.627,35.6735,35.4501,35.4967,137895.0
2022-12-05 09:40:00,38.13,38.13,37.86,37.87,230523.0,35.4874,35.4874,35.2361,35.2454,230523.0
2022-12-05 09:50:00,37.87,37.89,37.8,37.83,55298.0,35.2454,35.264,35.1802,35.2082,55298.0
2022-12-05 10:00:00,37.82,37.86,37.67,37.8,97415.0,35.1988,35.2361,35.0592,35.1802,97415.0
2022-12-05 10:10:00,37.8,37.93,37.79,37.91,117572.0,35.1802,35.3012,35.1709,35.2826,117572.0
2022-12-05 10:20:00,37.91,38.0,37.9,37.98,60423.0,35.2826,35.3664,35.2733,35.3478,60423.0
2022-12-05 10:30:00,37.99,38.0,37.96,37.98,66170.0,35.3571,35.3664,35.3291,35.3478,66170.0
2022-12-05 10:40:00,37.97,38.0,37.95,37.98,54633.0,35.3385,35.3664,35.3198,35.3478,54633.0
2022-12-05 10:50:00,37.97,38.02,37.96,37.98,88416.0,35.3385,35.385,35.3291,35.3478,88416.0
2022-12-05 11:00:00,37.99,38.01,37.97,38.0,76242.0,35.3571,35.3757,35.3385,35.3664,76242.0
2022-12-05 11:10:00,38.0,38.01,37.95,37.95,92329.0,35.3664,35.3757,35.3198,35.3198,92329.0
2022-12-05 11:20:00,37.95,38.01,37.94,37.99,75151.0,35.3198,35.3757,35.3105,35.3571,75151.0
2022-12-05 11:30:00,37.98,37.99,37.85,37.92,35631.0,35.3478,35.3571,35.2268,35.2919,35631.0
2022-12-05 11:40:00,37.91,37.93,37.85,37.86,36235.0,35.2826,35.3012,35.2268,35.2361,36235.0
2022-12-05 11:50:00,37.86,37.91,37.82,37.84,32155.0,35.2361,35.2826,35.1988,35.2175,32155.0
2022-12-05 12:00:00,37.83,37.85,37.8,37.84,38243.0,35.2082,35.2268,35.1802,35.2175,38243.0
2022-12-05 12:10:00,37.84,37.86,37.79,37.84,52629.0,35.2175,35.2361,35.1709,35.2175,52629.0
2022-12-05 12:20:00,37.84,37.93,37.84,37.91,68555.0,35.2175,35.3012,35.2175,35.2826,68555.0
2022-12-05 12:30:00,37.91,37.92,37.88,37.91,31376.0,35.2826,35.2919,35.2547,35.2826,31376.0
2022-12-05 12:40:00,37.91,37.94,37.88,37.94,31068.0,35.2826,35.3105,35.2547,35.3105,31068.0
2022-12-05 12:50:00,37.93,37.95,37.9,37.94,51123.0,35.3012,35.3198,35.2733,35.3105,51123.0
2022-12-05 13:00:00,37.94,37.98,37.91,37.97,37537.0,35.3105,35.3478,35.2826,35.3385,37537.0
2022-12-05 13:10:00,37.97,38.01,37.96,38.0,98768.0,35.3385,35.3757,35.3291,35.3664,98768.0
2022-12-05 13:20:00,37.99,38.0,37.94,37.95,40261.0,35.3571,35.3664,35.3105,35.3198,40261.0
2022-12-05 13:30:00,37.96,37.99,37.95,37.98,26791.0,35.3291,35.3571,35.3198,35.3478,26791.0
2022-12-05 13:40:00,37.98,37.99,37.93,37.97,41919.0,35.3478,35.3571,35.3012,35.3385,41919.0
2022-12-05 13:50:00,37.98,37.99,37.94,37.95,42106.0,35.3478,35.3571,35.3105,35.3198,42106.0
2022-12-05 14:00:00,37.95,37.96,37.9,37.94,61136.0,35.3198,35.3291,35.2733,35.3105,61136.0
2022-12-05 14:10:00,37.94,37.97,37.92,37.93,37198.0,35.3105,35.3385,35.2919,35.3012,37198.0
2022-12-05 14:20:00,37.93,37.96,37.89,37.94,61799.0,35.3012,35.3291,35.264,35.3105,61799.0
2022-12-05 14:30:00,37.94,38.0,37.93,38.0,44101.0,35.3105,35.3664,35.3012,35.3664,44101.0
2022-12-05 14:40:00,38.0,38.0,37.95,38.0,61926.0,35.3664,35.3664,35.3198,35.3664,61926.0
2022-12-05 14:50:00,38.0,38.0,37.97,37.98,52118.0,35.3664,35.3664,35.3385,35.3478,52118.0
2022-12-05 15:00:00,37.98,38.0,37.96,38.0,51284.0,35.3478,35.3664,35.3291,35.3664,51284.0
2022-12-05 15:10:00,38.0,38.01,37.96,37.98,110531.0,35.3664,35.3757,35.3291,35.3478,110531.0
2022-12-05 15:20:00,37.97,37.98,37.93,37.94,89836.0,35.3385,35.3478,35.3012,35.3105,89836.0
2022-12-05 15:30:00,37.95,38.0,37.93,37.98,143347.0,35.3198,35.3664,35.3012,35.3478,143347.0
2022-12-05 15:40:00,37.97,37.99,37.9,37.94,182188.0,35.3385,35.3571,35.2733,35.3105,182188.0
2022-12-05 15:50:00,37.93,37.99,37.88,37.96,594112.0,35.3012,35.3571,35.2547,35.3291,594112.0
2022-12-06 09:30:00,37.98,38.24,37.9,38.07,149209.0,35.3478,35.5897,35.2733,35.4315,149209.0
2022-12-06 09:40:00,38.08,38.14,37.95,38.03,163854.0,35.4408,35.4967,35.3198,35.3943,163854.0
2022-12-06 09:50:00,38.03,38.06,37.96,38.02,106884.0,35.3943,35.4222,35.3291,35.385,106884.0
2022-12-06 10:00:00,38.02,38.06,37.97,38.05,91273.0,35.385,35.4222,35.3385,35.4129,91273.0
2022-12-06 10:10:00,38.05,38.06,37.92,37.95,119908.0,35.4129,35.4222,35.2919,35.3198,119908.0
2022-12-06 10:20:00,37.94,38.0,37.83,37.85,97340.0,35.3105,35.3664,35.2082,35.2268,97340.0
2022-12-06 10:30:00,37.86,37.96,37.85,37.94,72407.0,35.2361,35.3291,35.2268,35.3105,72407.0
2022-12-06 10:40:00,37.94,37.94,37.89,37.9,51960.0,35.3105,35.3105,35.264,35.2733,51960.0
2022-12-06 10:50:00,37.89,37.9,37.86,37.87,44158.0,35.264,35.2733,35.2361,35.2454,44158.0
2022-12-06 11:00:00,37.88,37.91,37.83,37.84,39404.0,35.2547,35.2826,35.2082,35.2175,39404.0
2022-12-06 11:10:00,37.84,37.88,37.79,37.84,45174.0,35.2175,35.2547,35.1709,35.2175,45174.0
2022-12-06 11:20:00,37.84,37.87,37.8,37.86,114851.0,35.2175,35.2454,35.1802,35.2361,114851.0
2022-12-06 11:30:00,37.87,37.91,37.84,37.89,87510.0,35.2454,35.2826,35.2175,35.264,87510.0
2022-12-06 11:40:00,37.89,37.89,37.83,37.84,31941.0,35.264,35.264,35.2082,35.2175,31941.0
2022-12-06 11:50:00,37.84,37.84,37.77,37.8,39677.0,35.2175,35.2175,35.1523,35.1802,39677.0
2022-12-06 12:00:00,37.81,37.88,37.8,37.83,134726.0,35.1895,35.2547,35.1802,35.2082,134726.0
2022-12-06 12:10:00,37.83,37.84,37.72,37.74,54712.0,35.2082,35.2175,35.1058,35.1244,54712.0
2022-12-06 12:20:00,37.75,37.78,37.72,37.73,117476.0,35.1337,35.1616,35.1058,35.1151,117476.0
2022-12-06 12:30:00,37.73,37.83,37.73,37.8,67667.0,35.1151,35.2082,35.1151,35.1802,67667.0
2022-12-06 12:40:00,37.8,37.82,37.78,37.81,57414.0,35.1802,35.1988,35.1616,35.1895,57414.0
2022-12-06 12:50:00,37.8,37.82,37.77,37.79,49983.0,35.1802,35.1988,35.1523,35.1709,49983.0
2022-12-06 13:00:00,37.79,37.8,37.74,37.74,52076.0,35.1709,35.1802,35.1244,35.1244,52076.0
2022-12-06 13:10:00,37.75,37.81,37.72,37.77,55201.0,35.1337,35.1895,35.1058,35.1523,55201.0
2022-12-06 13:20:00,37.77,37.79,37.71,37.73,40243.0,35.1523,35.1709,35.0965,35.1151,40243.0
2022-12-06 13:30:00,37.73,37.75,37.7,37.73,46232.0,35.1151,35.1337,35.0872,35.1151,46232.0
2022-12-06 13:40:00,37.73,37.75,37.7,37.73,37459.0,35.1151,35.1337,35.0872,35.1151,37459.0
2022-12-06 13:50:00,37.73,37.73,37.64,37.68,47998.0,35.1151,35.1151,35.0313,35.0686,47998.0
2022-12-06 14:00:00,37.68,37.68,37.62,37.63,42289.0,35.0686,35.0686,35.0127,35.022,42289.0
2022-12-06 14:10:00,37.63,37.65,37.6,37.64,41440.0,35.022,35.0406,34.9941,35.0313,41440.0
2022-12-06 14:20:00,37.64,37.65,37.61,37.62,56136.0,35.0313,35.0406,35.0034,35.0127,56136.0
2022-12-06 14:30:00,37.62,37.65,37.61,37.65,46909.0,35.0127,35.0406,35.0034,35.0406,46909.0
2022-12-06 14:40:00,37.65,37.72,37.63,37.72,57772.0,35.0406,35.1058,35.022,35.1058,57772.0
2022-12-06 14:50:00,37.72,37.76,37.7,37.76,56778.0,35.1058,35.143,35.0872,35.143,56778.0
2022-12-06 15:00:00,37.76,37.78,37.73,37.75,55237.0,35.143,35.1616,35.1151,35.1337,55237.0
2022-12-06 15:10:00,37.74,37.74,37.7,37.72,65126.0,35.1244,35.1244,35.0872,35.1058,65126.0
2022-12-06 15:20:00,37.72,37.76,37.71,37.75,70000.0,35.1058,35.143,35.0965,35.1337,70000.0
2022-12-06 15:30:00,37.75,37.84,37.74,37.83,88682.0,35.1337,35.2175,35.1244,35.2082,88682.0
2022-12-06 15:40:00,37.83,37.83,37.77,37.82,217383.0,35.2082,35.2082,35.1523,35.1988,217383.0
2022-12-06 15:50:00,37.82,37.82,37.65,37.67,991182.0,35.1988,35.1988,35.0406,35.0592,991182.0
2022-12-07 09:30:00,38.02,38.02,37.71,37.9,196224.0,35.385,35.385,35.0965,35.2733,196224.0
2022-12-07 09:40:00,37.88,37.91,37.8,37.82,111594.0,35.2547,35.2826,35.1802,35.1988,111594.0
2022-12-07 09:50:00,37.82,37.84,37.7,37.82,79776.0,35.1988,35.2175,35.0872,35.1988,79776.0
2022-12-07 10:00:00,37.82,37.9,37.76,37.84,91410.0,35.1988,35.2733,35.143,35.2175,91410.0
2022-12-07 10:10:00,37.85,37.88,37.77,37.86,104437.0,35.2268,35.2547,35.1523,35.2361,104437.0
2022-12-07 10:20:00,37.86,37.9,37.82,37.88,120523.0,35.2361,35.2733,35.1988,35.2547,120523.0
2022-12-07 10:30:00,37.88,37.9,37.77,37.77,69967.0,35.2547,35.2733,35.1523,35.1523,69967.0
2022-12-07 10:40:00,37.77,37.85,37.75,37.83,88071.0,35.1523,35.2268,35.1337,35.2082,88071.0
2022-12-07 10:50:00,37.83,37.86,37.8,37.82,81587.0,35.2082,35.2361,35.1802,35.1988,81587.0
2022-12-07 11:00:00,37.82,37.83,37.75,37.76,61742.0,35.1988,35.2082,35.1337,35.143,61742.0
2022-12-07 11:10:00,37.77,37.78,37.74,37.75,52586.0,35.1523,35.1616,35.1244,35.1337,52586.0
2022-12-07 11:20:00,37.76,37.77,37.67,37.68,61003.0,35.143,35.1523,35.0592,35.0686,61003.0
2022-12-07 11:30:00,37.68,37.75,37.67,37.7,97086.0,35.0686,35.1337,35.0592,35.0872,97086.0
2022-12-07 11:40:00,37.7,37.74,37.69,37.7,106037.0,35.0872,35.1244,35.0779,35.0872,106037.0
2022-12-07 11:50:00,37.7,37.74,37.66,37.74,41818.0,35.0872,35.1244,35.0499,35.1244,41818.0
2022-12-07 12:00:00,37.74,37.76,37.72,37.76,48241.0,35.1244,35.143,35.1058,35.143,48241.0
2022-12-07 12:10:00,37.76,37.81,37.73,37.79,40218.0,35.143,35.1895,35.1151,35.1709,40218.0
2022-12-07 12:20:00,37.79,37.81,37.77,37.8,46480.0,35.1709,35.1895,35.1523,35.1802,46480.0
2022-12-07 12:30:00,37.8,37.81,37.77,37.79,37785.0,35.1802,35.1895,35.1523,35.1709,37785.0
2022-12-07 12:40:00,37.79,37.84,37.78,37.83,65458.0,35.1709,35.2175,35.1616,35.2082,65458.0
2022-12-07 12:50:00,37.83,37.86,37.81,37.84,49945.0,35.2082,35.2361,35.1895,35.2175,49945.0
2022-12-07 13:00:00,37.85,37.85,37.81,37.84,45943.0,35.2268,35.2268,35.1895,35.2175,45943.0
2022-12-07 13:10:00,37.84,37.96,37.83,37.94,97644.0,35.2175,35.3291,35.2082,35.3105,97644.0
2022-12-07 13:20:00,37.93,37.96,37.9,37.95,76799.0,35.3012,35.3291,35.2733,35.3198,76799.0
2022-12-07 13:30:00,37.95,37.96,37.88,37.9,59479.0,35.3198,35.3291,35.2547,35.2733,59479.0
2022-12-07 13:40:00,37.9,37.93,37.89,37.91,38465.0,35.2733,35.3012,35.264,35.2826,38465.0
2022-12-07 13:50:00,37.91,37.91,37.83,37.83,58393.0,35.2826,35.2826,35.2082,35.2082,58393.0
2022-12-07 14:00:00,37.83,37.84,37.78,37.8,60539.0,35.2082,35.2175,35.1616,35.1802,60539.0
2022-12-07 14:10:00,37.79,37.83,37.77,37.77,97602.0,35.1709,35.2082,35.1523,35.1523,97602.0
2022-12-07 14:20:00,37.77,37.83,37.75,37.82,71032.0,35.1523,35.2082,35.1337,35.1988,71032.0
2022-12-07 14:30:00,37.83,37.89,37.81,37.85,66441.0,35.2082,35.264,35.1895,35.2268,66441.0
2022-12-07 14:40:00,37.85,37.87,37.83,37.86,51393.0,35.2268,35.2454,35.2082,35.2361,51393.0
2022-12-07 14:50:00,37.86,37.88,37.83,37.84,54100.0,35.2361,35.2547,35.2082,35.2175,54100.0
2022-12-07 15:00:00,37.83,37.86,37.76,37.77,51732.0,35.2082,35.2361,35.143,35.1523,51732.0
2022-12-07 15:10:00,37.77,37.81,37.76,37.81,68555.0,35.1523,35.1895,35.143,35.1895,68555.0
2022-12-07 15:20:00,37.81,37.86,37.79,37.84,74897.0,35.1895,35.2361,35.1709,35.2175,74897.0
2022-12-07 15:30:00,37.84,37.9,37.84,37.89,96629.0,35.2175,35.2733,35.2175,35.264,96629.0
2022-12-07 15:40:00,37.89,37.93,37.88,37.91,133458.0,35.264,35.3012,35.2547,35.2826,133458.0
2022-12-07 15:50:00,37.9,38.01,37.88,37.94,556030.0,35.2733,35.3757,35.2547,35.3105,556030.0
2022-12-08 09:30:00,37.94,38.02,37.8,38.0,119439.0,35.3105,35.385,35.1802,35.3664,119439.0
2022-12-08 09:40:00,38.0,38.01,37.93,37.96,75606.0,35.3664,35.3757,35.3012,35.3291,75606.0
2022-12-08 09:50:00,37.96,38.05,37.92,38.01,165468.0,35.3291,35.4129,35.2919,35.3757,165468.0
2022-12-08 10:00:00,38.02,38.04,37.96,38.0,104334.0,35.385,35.4036,35.3291,35.3664,104334.0
2022-12-08 10:10:00,38.0,38.01,37.96,38.0,50083.0,35.3664,35.3757,35.3291,35.3664,50083.0
2022-12-08 10:20:00,38.0,38.04,37.99,38.02,81594.0,35.3664,35.4036,35.3571,35.385,81594.0
2022-12-08 10:30:00,38.02,38.04,37.98,38.01,62775.0,35.385,35.4036,35.3478,35.3757,62775.0
2022-12-08 10:40:00,38.01,38.04,37.97,38.01,54738.0,35.3757,35.4036,35.3385,35.3757,54738.0
2022-12-08 10:50:00,38.01,38.12,37.98,38.12,221474.0,35.3757,35.4781,35.3478,35.4781,221474.0
2022-12-08 11:00:00,38.12,38.13,38.05,38.08,67940.0,35.4781,35.4874,35.4129,35.4408,67940.0
2022-12-08 11:10:00,38.07,38.07,37.99,38.0,68855.0,35.4315,35.4315,35.3571,35.3664,68855.0
2022-12-08 11:20:00,37.99,38.06,37.98,38.05,45140.0,35.3571,35.4222,35.3478,35.4129,45140.0
2022-12-08 11:30:00,38.06,38.13,38.05,38.11,49124.0,35.4222,35.4874,35.4129,35.4687,49124.0
2022-12-08 11:40:00,38.11,38.12,38.05,38.09,40946.0,35.4687,35.4781,35.4129,35.4501,40946.0
2022-12-08 11:50:00,38.09,38.17,38.08,38.16,73575.0,35.4501,35.5246,35.4408,35.5153,73575.0
2022-12-08 12:00:00,38.16,38.26,38.16,38.23,87537.0,35.5153,35.6084,35.5153,35.5804,87537.0
2022-12-08 12:10:00,38.23,38.25,38.18,38.2,41765.0,35.5804,35.599,35.5339,35.5525,41765.0
2022-12-08 12:20:00,38.2,38.2,38.13,38.14,35806.0,35.5525,35.5525,35.4874,35.4967,35806.0
2022-12-08 12:30:00,38.13,38.2,38.13,38.15,92078.0,35.4874,35.5525,35.4874,35.506,92078.0
2022-12-08 12:40:00,38.15,38.17,38.11,38.14,58964.0,35.506,35.5246,35.4687,35.4967,58964.0
2022-12-08 12:50:00,38.14,38.18,38.12,38.16,82641.0,35.4967,35.5339,35.4781,35.5153,82641.0
2022-12-08 13:00:00,38.16,38.21,38.15,38.2,43362.0,35.5153,35.5618,35.506,35.5525,43362.0
2022-12-08 13:10:00,38.2,38.21,38.15,38.2,45512.0,35.5525,35.5618,35.506,35.5525,45512.0
2022-12-08 13:20:00,38.2,38.22,38.17,38.21,51904.0,35.5525,35.5711,35.5246,35.5618,51904.0
2022-12-08 13:30:00,38.22,38.28,38.22,38.28,39652.0,35.5711,35.627,35.5711,35.627,39652.0
2022-12-08 13:40:00,38.28,38.31,38.24,38.27,55021.0,35.627,35.6549,35.5897,35.6177,55021.0
2022-12-08 13:50:00,38.27,38.28,38.22,38.25,40399.0,35.6177,35.627,35.5711,35.599,40399.0
2022-12-08 14:00:00,38.24,38.24,38.1,38.13,68839.0,35.5897,35.5897,35.4594,35.4874,68839.0
2022-12-08 14:10:00,38.12,38.13,38.05,38.07,54343.0,35.4781,35.4874,35.4129,35.4315,54343.0
2022-12-08 14:20:00,38.07,38.13,38.06,38.1,49864.0,35.4315,35.4874,35.4222,35.4594,49864.0
2022-12-08 14:30:00,38.1,38.16,38.08,38.16,63845.0,35.4594,35.5153,35.4408,35.5153,63845.0
2022-12-08 14:40:00,38.15,38.18,38.14,38.15,49442.0,35.506,35.5339,35.4967,35.506,49442.0
2022-12-08 14:50:00,38.15,38.19,38.13,38.18,49673.0,35.506,35.5432,35.4874,35.5339,49673.0
2022-12-08 15:00:00,38.18,38.19,38.13,38.18,55006.0,35.5339,35.5432,35.4874,35.5339,55006.0
2022-12-08 15:10:00,38.18,38.24,38.17,38.23,55842.0,35.5339,35.5897,35.5246,35.5804,55842.0
2022-12-08 15:20:00,38.23,38.28,38.22,38.27,68636.0,35.5804,35.627,35.5711,35.6177,68636.0
2022-12-08 15:30:00,38.27,38.3,38.23,38.24,90375.0,35.6177,35.6456,35.5804,35.5897,90375.0
2022-12-08 15:40:00,38.23,38.25,38.2,38.23,121682.0,35.5804,35.599,35.5525,35.5804,121682.0
2022-12-08 15:50:00,38.23,38.35,38.21,38.3,525034.0,35.5804,35.6921,35.5618,35.6456,525034.0
2022-12-09 09:30:00,38.37,38.38,38.15,38.23,151368.0,35.7107,35.72,35.506,35.5804,151368.0
2022-12-09 09:40:00,38.22,38.37,38.2,38.33,152895.0,35.5711,35.7107,35.5525,35.6735,152895.0
2022-12-09 09:50:00,38.33,38.35,38.23,38.24,69559.0,35.6735,35.6921,35.5804,35.5897,69559.0
2022-12-09 10:00:00,38.24,38.3,38.1,38.1,109120.0,35.5897,35.6456,35.4594,35.4594,109120.0
2022-12-09 10:10:00,38.11,38.19,38.1,38.13,80711.0,35.4687,35.5432,35.4594,35.4874,80711.0
2022-12-09 10:20:00,38.13,38.15,38.1,38.13,53735.0,35.4874,35.506,35.4594,35.4874,53735.0
2022-12-09 10:30:00,38.13,38.2,38.13,38.16,69350.0,35.4874,35.5525,35.4874,35.5153,69350.0
2022-12-09 10:40:00,38.16,38.18,38.07,38.07,68720.0,35.5153,35.5339,35.4315,35.4315,68720.0
2022-12-09 10:50:00,38.07,38.1,38.06,38.1,79486.0,35.4315,35.4594,35.4222,35.4594,79486.0
2022-12-09 11:00:00,38.09,38.14,38.06,38.08,63670.0,35.4501,35.4967,35.4222,35.4408,63670.0
2022-12-09 11:10:00,38.08,38.08,37.98,38.0,35801.0,35.4408,35.4408,35.3478,35.3664,35801.0
2022-12-09 11:20:00,38.0,38.03,37.99,38.01,44371.0,35.3664,35.3943,35.3571,35.3757,44371.0
2022-12-09 11:30:00,38.01,38.03,37.98,37.98,52993.0,35.3757,35.3943,35.3478,35.3478,52993.0
2022-12-09 11:40:00,37.98,38.03,37.94,38.02,56075.0,35.3478,35.3943,35.3105,35.385,56075.0
2022-12-09 11:50:00,38.02,38.1,38.01,38.1,241431.0,35.385,35.4594,35.3757,35.4594,241431.0
2022-12-09 12:00:00,38.11,38.16,38.08,38.13,75147.0,35.4687,35.5153,35.4408,35.4874,75147.0
2022-12-09 12:10:00,38.13,38.15,38.09,38.13,37281.0,35.4874,35.506,35.4501,35.4874,37281.0
2022-12-09 12:20:00,38.12,38.13,38.09,38.13,32918.0,35.4781,35.4874,35.4501,35.4874,32918.0
2022-12-09 12:30:00,38.13,38.17,38.12,38.13,52300.0,35.4874,35.5246,35.4781,35.4874,52300.0
2022-12-09 12:40:00,38.13,38.15,38.06,38.09,36984.0,35.4874,35.506,35.4222,35.4501,36984.0
2022-12-09 12:50:00,38.08,38.08,38.04,38.05,36383.0,35.4408,35.4408,35.4036,35.4129,36383.0
2022-12-09 13:00:00,38.06,38.09,38.02,38.07,183643.0,35.4222,35.4501,35.385,35.4315,183643.0
2022-12-09 13:10:00,38.07,38.07,38.0,38.05,70979.0,35.4315,35.4315,35.3664,35.4129,70979.0
2022-12-09 13:20:00,38.05,38.06,38.01,38.02,163792.0,35.4129,35.4222,35.3757,35.385,163792.0
2022-12-09 13:30:00,38.02,38.02,37.98,37.98,38256.0,35.385,35.385,35.3478,35.3478,38256.0
2022-12-09 13:40:00,37.98,38.06,37.97,38.05,64653.0,35.3478,35.4222,35.3385,35.4129,64653.0
2022-12-09 13:50:00,38.05,38.06,38.02,38.05,44415.0,35.4129,35.4222,35.385,35.4129,44415.0
2022-12-09 14:00:00,38.04,38.06,38.0,38.02,59861.0,35.4036,35.4222,35.3664,35.385,59861.0
2022-12-09 14:10:00,38.02,38.13,38.01,38.11,175407.0,35.385,35.4874,35.3757,35.4687,175407.0
2022-12-09 14:20:00,38.12,38.12,38.06,38.09,56754.0,35.4781,35.4781,35.4222,35.4501,56754.0
2022-12-09 14:30:00,38.09,38.09,38.04,38.07,60818.0,35.4501,35.4501,35.4036,35.4315,60818.0
2022-12-09 14:40:00,38.07,38.12,38.05,38.11,80863.0,35.4315,35.4781,35.4129,35.4687,80863.0
2022-12-09 14:50:00,38.11,38.16,38.1,38.15,59810.0,35.4687,35.5153,35.4594,35.506,59810.0
2022-12-09 15:00:00,38.14,38.17,38.12,38.15,70045.0,35.4967,35.5246,35.4781,35.506,70045.0
2022-12-09 15:10:00,38.14,38.15,38.09,38.12,97644.0,35.4967,35.506,35.4501,35.4781,97644.0
2022-12-09 15:20:00,38.12,38.13,38.04,38.08,215135.0,35.4781,35.4874,35.4036,35.4408,215135.0
2022-12-09 15:30:00,38.08,38.11,38.06,38.08,151350.0,35.4408,35.4687,35.4222,35.4408,151350.0
2022-12-09 15:40:00,38.07,38.08,38.03,38.03,194308.0,35.4315,35.4408,35.3943,35.3943,194308.0
2022-12-09 15:50:00,38.04,38.06,37.9,37.93,947264.0,35.4036,35.4222,35.2733,35.3012,947264.0
2022-12-12 09:30:00,38.11,38.13,37.9,38.0,155744.0,35.4687,35.4874,35.2733,35.3664,155744.0
2022-12-12 09:40:00,38.0,38.02,37.68,37.73,122057.0,35.3664,35.385,35.0686,35.1151,122057.0
2022-12-12 09:50:00,37.73,37.77,37.58,37.63,428437.0,35.1151,35.1523,34.9755,35.022,428437.0
2022-12-12 10:00:00,37.63,37.65,37.51,37.51,86782.0,35.022,35.0406,34.9103,34.9103,86782.0
2022-12-12 10:10:00,37.52,37.61,37.49,37.57,90451.0,34.9196,35.0034,34.8917,34.9662,90451.0
2022-12-12 10:20:00,37.57,37.75,37.57,37.69,115363.0,34.9662,35.1337,34.9662,35.0779,115363.0
2022-12-12 10:30:00,37.69,37.77,37.68,37.75,67758.0,35.0779,35.1523,35.0686,35.1337,67758.0
2022-12-12 10:40:00,37.75,37.81,37.74,37.79,90879.0,35.1337,35.1895,35.1244,35.1709,90879.0
2022-12-12 10:50:00,37.79,37.82,37.74,37.81,118119.0,35.1709,35.1988,35.1244,35.1895,118119.0
2022-12-12 11:00:00,37.81,37.84,37.75,37.84,82139.0,35.1895,35.2175,35.1337,35.2175,82139.0
2022-12-12 11:10:00,37.83,37.85,37.8,37.81,53095.0,35.2082,35.2268,35.1802,35.1895,53095.0
2022-12-12 11:20:00,37.82,37.84,37.74,37.75,44900.0,35.1988,35.2175,35.1244,35.1337,44900.0
2022-12-12 11:30:00,37.75,37.76,37.7,37.73,53662.0,35.1337,35.143,35.0872,35.1151,53662.0
2022-12-12 11:40:00,37.72,37.73,37.65,37.73,61167.0,35.1058,35.1151,35.0406,35.1151,61167.0
2022-12-12 11:50:00,37.73,37.78,37.69,37.78,54903.0,35.1151,35.1616,35.0779,35.1616,54903.0
2022-12-12 12:00:00,37.78,37.84,37.77,37.79,69992.0,35.1616,35.2175,35.1523,35.1709,69992.0
2022-12-12 12:10:00,37.78,37.81,37.76,37.81,45643.0,35.1616,35.1895,35.143,35.1895,45643.0
2022-12-12 12:20:00,37.8,37.83,37.78,37.82,57964.0,35.1802,35.2082,35.1616,35.1988,57964.0
2022-12-12 12:30:00,37.82,37.84,37.79,37.84,36647.0,35.1988,35.2175,35.1709,35.2175,36647.0
2022-12-12 12:40:00,37.83,37.85,37.73,37.75,52311.0,35.2082,35.2268,35.1151,35.1337,52311.0
2022-12-12 12:50:00,37.75,37.77,37.73,37.76,39533.0,35.1337,35.1523,35.1151,35.143,39533.0
2022-12-12 13:00:00,37.76,37.79,37.72,37.74,58190.0,35.143,35.1709,35.1058,35.1244,58190.0
2022-12-12 13:10:00,37.74,37.75,37.68,37.75,62437.0,35.1244,35.1337,35.0686,35.1337,62437.0
2022-12-12 13:20:00,37.75,37.76,37.68,37.69,40954.0,35.1337,35.143,35.0686,35.0779,40954.0
2022-12-12 13:30:00,37.69,37.72,37.68,37.72,55245.0,35.0779,35.1058,35.0686,35.1058,55245.0
2022-12-12 13:40:00,37.72,37.74,37.7,37.74,36294.0,35.1058,35.1244,35.0872,35.1244,36294.0
2022-12-12 13:50:00,37.73,37.79,37.73,37.77,57952.0,35.1151,35.1709,35.1151,35.1523,57952.0
2022-12-12 14:00:00,37.76,37.81,37.76,37.77,53391.0,35.143,35.1895,35.143,35.1523,53391.0
2022-12-12 14:10:00,37.77,37.77,37.72,37.76,33075.0,35.1523,35.1523,35.1058,35.143,33075.0
2022-12-12 14:20:00,37.75,37.77,37.74,37.74,50336.0,35.1337,35.1523,35.1244,35.1244,50336.0
2022-12-12 14:30:00,37.75,37.8,37.73,37.8,80624.0,35.1337,35.1802,35.1151,35.1802,80624.0
2022-12-12 14:40:00,37.8,37.82,37.76,37.77,48715.0,35.1802,35.1988,35.143,35.1523,48715.0
2022-12-12 14:50:00,37.77,37.83,37.76,37.83,48095.0,35.1523,35.2082,35.143,35.2082,48095.0
2022-12-12 15:00:00,37.83,37.89,37.82,37.89,59064.0,35.2082,35.264,35.1988,35.264,59064.0
2022-12-12 15:10:00,37.89,37.94,37.88,37.91,94998.0,35.264,35.3105,35.2547,35.2826,94998.0
2022-12-12 15:20:00,37.91,37.98,37.91,37.98,126054.0,35.2826,35.3478,35.2826,35.3478,126054.0
2022-12-12 15:30:00,37.98,38.01,37.97,38.0,169375.0,35.3478,35.3757,35.3385,35.3664,169375.0
2022-12-12 15:40:00,38.0,38.01,37.95,38.0,316175.0,35.3664,35.3757,35.3198,35.3664,316175.0
2022-12-12 15:50:00,37.99,38.11,37.96,38.08,1305711.0,35.3571,35.4687,35.3291,35.4408,1305711.0
2022-12-13 09:30:00,38.63,38.69,38.23,38.27,217975.0,35.9527,36.0086,35.5804,35.6177,217975.0
2022-12-13 09:40:00,38.27,38.28,37.96,37.97,287384.0,35.6177,35.627,35.3291,35.3385,287384.0
2022-12-13 09:50:00,37.96,38.09,37.96,38.05,146977.0,35.3291,35.4501,35.3291,35.4129,146977.0
2022-12-13 10:00:00,38.05,38.11,38.0,38.07,297563.0,35.4129,35.4687,35.3664,35.4315,297563.0
2022-12-13 10:10:00,38.07,38.11,37.98,38.02,154960.0,35.4315,35.4687,35.3478,35.385,154960.0
2022-12-13 10:20:00,38.02,38.05,37.77,37.8,89135.0,35.385,35.4129,35.1523,35.1802,89135.0
2022-12-13 10:30:00,37.8,37.95,37.78,37.81,123293.0,35.1802,35.3198,35.1616,35.1895,123293.0
2022-12-13 10:40:00,37.81,37.86,37.75,37.76,166856.0,35.1895,35.2361,35.1337,35.143,166856.0
2022-12-13 10:50:00,37.77,37.9,37.74,37.87,197152.0,35.1523,35.2733,35.1244,35.2454,197152.0
2022-12-13 11:00:00,37.88,38.01,37.87,38.0,415195.0,35.2547,35.3757,35.2454,35.3664,415195.0
2022-12-13 11:10:00,38.0,38.01,37.94,37.94,85368.0,35.3664,35.3757,35.3105,35.3105,85368.0
2022-12-13 11:20:00,37.94,37.96,37.84,37.86,115055.0,35.3105,35.3291,35.2175,35.2361,115055.0
2022-12-13 11:30:00,37.86,37.99,37.85,37.98,258971.0,35.2361,35.3571,35.2268,35.3478,258971.0
2022-12-13 11:40:00,37.99,38.02,37.89,37.95,434505.0,35.3571,35.385,35.264,35.3198,434505.0
2022-12-13 11:50:00,37.95,37.96,37.74,37.76,184958.0,35.3198,35.3291,35.1244,35.143,184958.0
2022-12-13 12:00:00,37.77,37.78,37.64,37.65,76920.0,35.1523,35.1616,35.0313,35.0406,76920.0
2022-12-13 12:10:00,37.64,37.64,37.46,37.48,200627.0,35.0313,35.0313,34.8638,34.8824,200627.0
2022-12-13 12:20:00,37.47,37.55,37.47,37.5,121372.0,34.8731,34.9476,34.8731,34.901,121372.0
2022-12-13 12:30:00,37.5,37.6,37.47,37.59,87210.0,34.901,34.9941,34.8731,34.9848,87210.0
2022-12-13 12:40:00,37.59,37.62,37.55,37.57,93014.0,34.9848,35.0127,34.9476,34.9662,93014.0
2022-12-13 12:50:00,37.56,37.64,37.51,37.63,81783.0,34.9569,35.0313,34.9103,35.022,81783.0
2022-12-13 13:00:00,37.64,37.7,37.61,37.63,89468.0,35.0313,35.0872,35.0034,35.022,89468.0
2022-12-13 13:10:00,37.64,37.7,37.62,37.69,50226.0,35.0313,35.0872,35.0127,35.0779,50226.0
2022-12-13 13:20:00,37.69,37.74,37.67,37.7,43324.0,35.0779,35.1244,35.0592,35.0872,43324.0
2022-12-13 13:30:00,37.71,37.75,37.65,37.68,98398.0,35.0965,35.1337,35.0406,35.0686,98398.0
2022-12-13 13:40:00,37.69,37.8,37.67,37.76,77215.0,35.0779,35.1802,35.0592,35.143,77215.0
2022-12-13 13:50:00,37.76,37.78,37.7,37.72,63043.0,35.143,35.1616,35.0872,35.1058,63043.0
2022-12-13 14:00:00,37.72,37.74,37.67,37.67,50317.0,35.1058,35.1244,35.0592,35.0592,50317.0
2022-12-13 14:10:00,37.66,37.7,37.63,37.64,52238.0,35.0499,35.0872,35.022,35.0313,52238.0
2022-12-13 14:20:00,37.64,37.64,37.6,37.63,60641.0,35.0313,35.0313,34.9941,35.022,60641.0
2022-12-13 14:30:00,37.63,37.69,37.59,37.69,49355.0,35.022,35.0779,34.9848,35.0779,49355.0
2022-12-13 14:40:00,37.69,37.78,37.68,37.77,65700.0,35.0779,35.1616,35.0686,35.1523,65700.0
2022-12-13 14:50:00,37.77,37.79,37.7,37.75,76286.0,35.1523,35.1709,35.0872,35.1337,76286.0
2022-12-13 15:00:00,37.75,37.75,37.61,37.64,84760.0,35.1337,35.1337,35.0034,35.0313,84760.0
2022-12-13 15:10:00,37.63,37.67,37.58,37.66,65134.0,35.022,35.0592,34.9755,35.0499,65134.0
2022-12-13 15:20:00,37.66,37.73,37.64,37.72,82884.0,35.0499,35.1151,35.0313,35.1058,82884.0
2022-12-13 15:30:00,37.73,37.78,37.64,37.65,135402.0,35.1151,35.1616,35.0313,35.0406,135402.0
2022-12-13 15:40:00,37.64,37.74,37.63,37.68,176158.0,35.0313,35.1244,35.022,35.0686,176158.0
2022-12-13 15:50:00,37.69,37.77,37.62,37.65,994272.0,35.0779,35.1523,35.0127,35.0406,994272.0
2022-12-14 09:30:00,37.58,37.68,37.36,37.38,212689.0,34.9755,35.0686,34.7707,34.7893,212689.0
2022-12-14 09:40:00,37.38,37.46,37.29,37.33,251391.0,34.7893,34.8638,34.7056,34.7428,251391.0
2022-12-14 09:50:00,37.33,37.35,36.97,37.02,534834.0,34.7428,34.7614,34.4078,34.4543,534834.0
2022-12-14 10:00:00,37.02,37.09,36.96,37.09,436408.0,34.4543,34.5194,34.3985,34.5194,436408.0
2022-12-14 10:10:00,37.11,37.21,37.07,37.19,243463.0,34.5381,34.6311,34.5008,34.6125,243463.0
2022-12-14 10:20:00,37.18,37.23,37.05,37.05,200762.0,34.6032,34.6497,34.4822,34.4822,200762.0
2022-12-14 10:30:00,37.05,37.31,37.05,37.3,182387.0,34.4822,34.7242,34.4822,34.7149,182387.0
2022-12-14 10:40:00,37.3,37.45,37.27,37.44,202010.0,34.7149,34.8545,34.687,34.8452,202010.0
2022-12-14 10:50:00,37.45,37.57,37.42,37.53,315883.0,34.8545,34.9662,34.8266,34.9289,315883.0
2022-12-14 11:00:00,37.54,37.55,37.49,37.52,227346.0,34.9383,34.9476,34.8917,34.9196,227346.0
2022-12-14 11:10:00,37.52,37.66,37.51,37.59,117504.0,34.9196,35.0499,34.9103,34.9848,117504.0
2022-12-14 11:20:00,37.59,37.66,37.58,37.63,101749.0,34.9848,35.0499,34.9755,35.022,101749.0
2022-12-14 11:30:00,37.63,37.64,37.56,37.6,276542.0,35.022,35.0313,34.9569,34.9941,276542.0
2022-12-14 11:40:00,37.59,37.65,37.5,37.55,192850.0,34.9848,35.0406,34.901,34.9476,192850.0
2022-12-14 11:50:00,37.55,37.55,37.51,37.52,69147.0,34.9476,34.9476,34.9103,34.9196,69147.0
2022-12-14 12:00:00,37.52,37.57,37.5,37.56,69315.0,34.9196,34.9662,34.901,34.9569,69315.0
2022-12-14 12:10:00,37.55,37.58,37.54,37.55,47636.0,34.9476,34.9755,34.9383,34.9476,47636.0
2022-12-14 12:20:00,37.55,37.63,37.54,37.59,62559.0,34.9476,35.022,34.9383,34.9848,62559.0
2022-12-14 12:30:00,37.59,37.63,37.58,37.63,50161.0,34.9848,35.022,34.9755,35.022,50161.0
2022-12-14 12:40:00,37.63,37.64,37.58,37.64,57875.0,35.022,35.0313,34.9755,35.0313,57875.0
2022-12-14 12:50:00,37.64,37.66,37.62,37.66,44373.0,35.0313,35.0499,35.0127,35.0499,44373.0
2022-12-14 13:00:00,37.66,37.74,37.63,37.73,58978.0,35.0499,35.1244,35.022,35.1151,58978.0
2022-12-14 13:10:00,37.73,37.81,37.73,37.77,110637.0,35.1151,35.1895,35.1151,35.1523,110637.0
2022-12-14 13:20:00,37.79,37.84,37.78,37.83,57930.0,35.1709,35.2175,35.1616,35.2082,57930.0
2022-12-14 13:30:00,37.82,37.94,37.81,37.94,79246.0,35.1988,35.3105,35.1895,35.3105,79246.0
2022-12-14 13:40:00,37.94,37.98,37.9,37.91,121504.0,35.3105,35.3478,35.2733,35.2826,121504.0
2022-12-14 13:50:00,37.91,37.95,37.89,37.9,51356.0,35.2826,35.3198,35.264,35.2733,51356.0
2022-12-14 14:00:00,37.9,37.9,37.51,37.55,118604.0,35.2733,35.2733,34.9103,34.9476,118604.0
2022-12-14 14:10:00,37.56,37.64,37.53,37.53,140661.0,34.9569,35.0313,34.9289,34.9289,140661.0
2022-12-14 14:20:00,37.53,37.56,37.47,37.5,89501.0,34.9289,34.9569,34.8731,34.901,89501.0
2022-12-14 14:30:00,37.49,37.52,37.24,37.35,139349.0,34.8917,34.9196,34.659,34.7614,139349.0
2022-12-14 14:40:00,37.35,37.48,37.18,37.33,112753.0,34.7614,34.8824,34.6032,34.7428,112753.0
2022-12-14 14:50:00,37.33,37.46,37.3,37.42,115539.0,34.7428,34.8638,34.7149,34.8266,115539.0
2022-12-14 15:00:00,37.42,37.55,37.36,37.52,98901.0,34.8266,34.9476,34.7707,34.9196,98901.0
2022-12-14 15:10:00,37.52,37.71,37.51,37.6,183712.0,34.9196,35.0965,34.9103,34.9941,183712.0
2022-12-14 15:20:00,37.6,37.63,37.41,37.41,157790.0,34.9941,35.022,34.8173,34.8173,157790.0
2022-12-14 15:30:00,37.41,37.42,37.32,37.38,252866.0,34.8173,34.8266,34.7335,34.7893,252866.0
2022-12-14 15:40:00,37.38,37.44,37.35,37.38,324939.0,34.7893,34.8452,34.7614,34.7893,324939.0
2022-12-14 15:50:00,37.38,37.46,37.33,37.33,653856.0,34.7893,34.8638,34.7428,34.7428,653856.0
2022-12-15 09:30:00,37.04,37.23,36.84,37.0,283279.0,34.4729,34.6497,34.2868,34.4357,283279.0
2022-12-15 09:40:00,37.0,37.11,36.98,36.98,132641.0,34.4357,34.5381,34.4171,34.4171,132641.0
2022-12-15 09:50:00,36.98,37.02,36.94,36.95,190095.0,34.4171,34.4543,34.3798,34.3891,190095.0
2022-12-15 10:00:00,36.95,36.98,36.75,36.8,136603.0,34.3891,34.4171,34.203,34.2495,136603.0
2022-12-15 10:10:00,36.79,36.83,36.72,36.77,210270.0,34.2402,34.2775,34.1751,34.2216,210270.0
2022-12-15 10:20:00,36.79,36.79,36.71,36.72,88198.0,34.2402,34.2402,34.1658,34.1751,88198.0
2022-12-15 10:30:00,36.72,36.79,36.68,36.78,103420.0,34.1751,34.2402,34.1379,34.2309,103420.0
2022-12-15 10:40:00,36.78,36.81,36.71,36.73,103260.0,34.2309,34.2588,34.1658,34.1844,103260.0
2022-12-15 10:50:00,36.72,36.73,36.55,36.58,156429.0,34.1751,34.1844,34.0169,34.0448,156429.0
2022-12-15 11:00:00,36.58,36.69,36.57,36.65,89067.0,34.0448,34.1472,34.0355,34.1099,89067.0
2022-12-15 11:10:00,36.66,36.69,36.56,36.62,141066.0,34.1192,34.1472,34.0262,34.082,141066.0
2022-12-15 11:20:00,36.62,36.63,36.56,36.58,89723.0,34.082,34.0913,34.0262,34.0448,89723.0
2022-12-15 11:30:00,36.58,36.59,36.49,36.54,87264.0,34.0448,34.0541,33.961,34.0076,87264.0
2022-12-15 11:40:00,36.54,36.54,36.45,36.46,95142.0,34.0076,34.0076,33.9238,33.9331,95142.0
2022-12-15 11:50:00,36.46,36.53,36.45,36.53,83516.0,33.9331,33.9983,33.9238,33.9983,83516.0
2022-12-15 12:00:00,36.52,36.6,36.52,36.58,105080.0,33.9889,34.0634,33.9889,34.0448,105080.0
2022-12-15 12:10:00,36.58,36.64,36.57,36.57,161328.0,34.0448,34.1006,34.0355,34.0355,161328.0
2022-12-15 12:20:00,36.57,36.57,36.45,36.53,135884.0,34.0355,34.0355,33.9238,33.9983,135884.0
2022-12-15 12:30:00,36.52,36.55,36.49,36.52,91681.0,33.9889,34.0169,33.961,33.9889,91681.0
2022-12-15 12:40:00,36.51,36.53,36.49,36.5,76536.0,33.9796,33.9983,33.961,33.9703,76536.0
2022-12-15 12:50:00,36.5,36.54,36.44,36.45,84899.0,33.9703,34.0076,33.9145,33.9238,84899.0
2022-12-15 13:00:00,36.45,36.46,36.39,36.41,49729.0,33.9238,33.9331,33.868,33.8866,49729.0
2022-12-15 13:10:00,36.41,36.47,36.4,36.43,89580.0,33.8866,33.9424,33.8773,33.9052,89580.0
2022-12-15 13:20:00,36.43,36.5,36.42,36.48,64596.0,33.9052,33.9703,33.8959,33.9517,64596.0
2022-12-15 13:30:00,36.48,36.55,36.46,36.54,78163.0,33.9517,34.0169,33.9331,34.0076,78163.0
2022-12-15 13:40:00,36.55,36.56,36.49,36.55,115223.0,34.0169,34.0262,33.961,34.0169,115223.0
2022-12-15 13:50:00,36.55,36.58,36.52,36.57,184525.0,34.0169,34.0448,33.9889,34.0355,184525.0
2022-12-15 14:00:00,36.58,36.59,36.54,36.55,110993.0,34.0448,34.0541,34.0076,34.0169,110993.0
2022-12-15 14:10:00,36.54,36.58,36.53,36.56,192284.0,34.0076,34.0448,33.9983,34.0262,192284.0
2022-12-15 14:20:00,36.55,36.55,36.49,36.5,91090.0,34.0169,34.0169,33.961,33.9703,91090.0
2022-12-15 14:30:00,36.51,36.58,36.5,36.55,199440.0,33.9796,34.0448,33.9703,34.0169,199440.0
2022-12-15 14:40:00,36.55,36.59,36.54,36.59,190317.0,34.0169,34.0541,34.0076,34.0541,190317.0
2022-12-15 14:50:00,36.59,36.68,36.56,36.66,116911.0,34.0541,34.1379,34.0262,34.1192,116911.0
2022-12-15 15:00:00,36.66,36.72,36.65,36.69,177569.0,34.1192,34.1751,34.1099,34.1472,177569.0
2022-12-15 15:10:00,36.7,36.7,36.61,36.65,402689.0,34.1565,34.1565,34.0727,34.1099,402689.0
2022-12-15 15:20:00,36.65,36.68,36.59,36.68,255777.0,34.1099,34.1379,34.0541,34.1379,255777.0
2022-12-15 15:30:00,36.68,36.72,36.62,36.66,409078.0,34.1379,34.1751,34.082,34.1192,409078.0
2022-12-15 15:40:00,36.65,36.68,36.63,36.65,359070.0,34.1099,34.1379,34.0913,34.1099,359070.0
2022-12-15 15:50:00,36.65,36.7,36.59,36.65,2077737.0,34.1099,34.1565,34.0541,34.1099,2077737.0
2022-12-16 09:30:00,36.15,36.21,35.7,35.83,1770156.0,33.6446,33.7004,33.2258,33.3468,1770156.0
2022-12-16 09:40:00,35.84,36.04,35.83,35.94,602234.0,33.3561,33.5422,33.3468,33.4491,602234.0
2022-12-16 09:50:00,35.94,36.06,35.83,36.05,1515697.0,33.4491,33.5608,33.3468,33.5515,1515697.0
2022-12-16 10:00:00,36.05,36.08,35.99,36.04,256563.0,33.5515,33.5794,33.4957,33.5422,256563.0
2022-12-16 10:10:00,36.04,36.06,35.83,35.94,181290.0,33.5422,33.5608,33.3468,33.4491,181290.0
2022-12-16 10:20:00,35.94,35.96,35.86,35.93,182928.0,33.4491,33.4678,33.3747,33.4398,182928.0
2022-12-16 10:30:00,35.92,35.96,35.84,35.95,178168.0,33.4305,33.4678,33.3561,33.4584,178168.0
2022-12-16 10:40:00,35.94,35.96,35.85,35.86,193719.0,33.4491,33.4678,33.3654,33.3747,193719.0
2022-12-16 10:50:00,35.86,35.94,35.75,35.93,258049.0,33.3747,33.4491,33.2723,33.4398,258049.0
2022-12-16 11:00:00,35.94,35.94,35.84,35.88,202179.0,33.4491,33.4491,33.3561,33.3933,202179.0
2022-12-16 11:10:00,35.87,35.92,35.83,35.89,135502.0,33.384,33.4305,33.3468,33.4026,135502.0
2022-12-16 11:20:00,35.9,35.93,35.84,35.85,169124.0,33.4119,33.4398,33.3561,33.3654,169124.0
2022-12-16 11:30:00,35.85,35.9,35.84,35.84,147735.0,33.3654,33.4119,33.3561,33.3561,147735.0
2022-12-16 11:40:00,35.84,35.91,35.8,35.81,163707.0,33.3561,33.4212,33.3188,33.3282,163707.0
2022-12-16 11:50:00,35.82,35.82,35.74,35.77,229375.0,33.3375,33.3375,33.263,33.2909,229375.0
2022-12-16 12:00:00,35.77,35.81,35.76,35.78,95522.0,33.2909,33.3282,33.2816,33.3002,95522.0
2022-12-16 12:10:00,35.79,35.91,35.76,35.91,250012.0,33.3095,33.4212,33.2816,33.4212,250012.0
2022-12-16 12:20:00,35.91,35.92,35.84,35.86,147569.0,33.4212,33.4305,33.3561,33.3747,147569.0
2022-12-16 12:30:00,35.86,35.89,35.83,35.84,111901.0,33.3747,33.4026,33.3468,33.3561,111901.0
2022-12-16 12:40:00,35.84,35.86,35.8,35.83,75001.0,33.3561,33.3747,33.3188,33.3468,75001.0
2022-12-16 12:50:00,35.83,35.85,35.65,35.66,233111.0,33.3468,33.3654,33.1792,33.1885,233111.0
2022-12-16 13:00:00,35.66,35.66,35.59,35.61,160824.0,33.1885,33.1885,33.1234,33.142,160824.0
2022-12-16 13:10:00,35.61,35.68,35.58,35.58,174670.0,33.142,33.2072,33.1141,33.1141,174670.0
2022-12-16 13:20:00,35.58,35.62,35.52,35.54,125579.0,33.1141,33.1513,33.0583,33.0769,125579.0
2022-12-16 13:30:00,35.54,35.58,35.51,35.55,242943.0,33.0769,33.1141,33.0489,33.0862,242943.0
2022-12-16 13:40:00,35.55,35.56,35.49,35.52,134851.0,33.0862,33.0955,33.0303,33.0583,134851.0
2022-12-16 13:50:00,35.52,35.53,35.45,35.45,142401.0,33.0583,33.0676,32.9931,32.9931,142401.0
2022-12-16 14:00:00,35.45,35.62,35.45,35.59,226374.0,32.9931,33.1513,32.9931,33.1234,226374.0
2022-12-16 14:10:00,35.59,35.7,35.58,35.69,143593.0,33.1234,33.2258,33.1141,33.2165,143593.0
2022-12-16 14:20:00,35.69,35.69,35.64,35.65,144542.0,33.2165,33.2165,33.1699,33.1792,144542.0
2022-12-16 14:30:00,35.66,35.66,35.6,35.6,129626.0,33.1885,33.1885,33.1327,33.1327,129626.0
2022-12-16 14:40:00,35.6,35.67,35.58,35.66,206330.0,33.1327,33.1979,33.1141,33.1885,206330.0
2022-12-16 14:50:00,35.67,35.73,35.66,35.73,201734.0,33.1979,33.2537,33.1885,33.2537,201734.0
2022-12-16 15:00:00,35.72,35.77,35.72,35.77,212230.0,33.2444,33.2909,33.2444,33.2909,212230.0
2022-12-16 15:10:00,35.76,35.84,35.76,35.83,408580.0,33.2816,33.3561,33.2816,33.3468,408580.0
2022-12-16 15:20:00,35.83,35.96,35.82,35.95,294245.0,33.3468,33.4678,33.3375,33.4584,294245.0
2022-12-16 15:30:00,35.95,36.01,35.94,35.97,451154.0,33.4584,33.5143,33.4491,33.4771,451154.0
2022-12-16 15:40:00,35.97,35.98,35.9,35.91,479960.0,33.4771,33.4864,33.4119,33.4212,479960.0
2022-12-16 15:50:00,35.92,36.19,35.91,36.05,1901749.0,33.4305,33.6818,33.4212,33.5515,1901749.0
2022-12-19 09:30:00,36.11,36.33,36.02,36.33,205230.0,33.6074,33.8121,33.5236,33.8121,205230.0
2022-12-19 09:40:00,36.33,36.47,36.32,36.35,192969.0,33.8121,33.9424,33.8028,33.8307,192969.0
2022-12-19 09:50:00,36.34,36.38,36.22,36.3,172438.0,33.8214,33.8586,33.7097,33.7842,172438.0
2022-12-19 10:00:00,36.29,36.32,36.19,36.3,123751.0,33.7749,33.8028,33.6818,33.7842,123751.0
2022-12-19 10:10:00,36.3,36.43,36.3,36.43,144242.0,33.7842,33.9052,33.7842,33.9052,144242.0
2022-12-19 10:20:00,36.45,36.58,36.44,36.57,115796.0,33.9238,34.0448,33.9145,34.0355,115796.0
2022-12-19 10:30:00,36.57,36.58,36.44,36.55,144975.0,34.0355,34.0448,33.9145,34.0169,144975.0
2022-12-19 10:40:00,36.55,36.58,36.49,36.52,88586.0,34.0169,34.0448,33.961,33.9889,88586.0
2022-12-19 10:50:00,36.52,36.54,36.48,36.52,120644.0,33.9889,34.0076,33.9517,33.9889,120644.0
2022-12-19 11:00:00,36.52,36.59,36.5,36.58,199590.0,33.9889,34.0541,33.9703,34.0448,199590.0
2022-12-19 11:10:00,36.59,36.67,36.58,36.65,85484.0,34.0541,34.1285,34.0448,34.1099,85484.0
2022-12-19 11:20:00,36.65,36.66,36.58,36.62,64959.0,34.1099,34.1192,34.0448,34.082,64959.0
2022-12-19 11:30:00,36.61,36.62,36.47,36.54,109726.0,34.0727,34.082,33.9424,34.0076,109726.0
2022-12-19 11:40:00,36.54,36.55,36.48,36.51,88513.0,34.0076,34.0169,33.9517,33.9796,88513.0
2022-12-19 11:50:00,36.51,36.59,36.5,36.56,88572.0,33.9796,34.0541,33.9703,34.0262,88572.0
2022-12-19 12:00:00,36.57,36.63,36.54,36.55,248901.0,34.0355,34.0913,34.0076,34.0169,248901.0
2022-12-19 12:10:00,36.55,36.56,36.41,36.41,204732.0,34.0169,34.0262,33.8866,33.8866,204732.0
2022-12-19 12:20:00,36.41,36.44,36.34,36.38,76872.0,33.8866,33.9145,33.8214,33.8586,76872.0
2022-12-19 12:30:00,36.38,36.38,36.31,36.38,86539.0,33.8586,33.8586,33.7935,33.8586,86539.0
2022-12-19 12:40:00,36.38,36.39,36.34,36.39,80459.0,33.8586,33.868,33.8214,33.868,80459.0
2022-12-19 12:50:00,36.38,36.4,36.35,36.38,52762.0,33.8586,33.8773,33.8307,33.8586,52762.0
2022-12-19 13:00:00,36.38,36.4,36.36,36.38,58834.0,33.8586,33.8773,33.84,33.8586,58834.0
2022-12-19 13:10:00,36.38,36.4,36.36,36.4,58911.0,33.8586,33.8773,33.84,33.8773,58911.0
2022-12-19 13:20:00,36.4,36.46,36.38,36.45,105370.0,33.8773,33.9331,33.8586,33.9238,105370.0
2022-12-19 13:30:00,36.45,36.48,36.4,36.41,246054.0,33.9238,33.9517,33.8773,33.8866,246054.0
2022-12-19 13:40:00,36.41,36.43,36.33,36.33,89939.0,33.8866,33.9052,33.8121,33.8121,89939.0
2022-12-19 13:50:00,36.33,36.36,36.32,36.36,68602.0,33.8121,33.84,33.8028,33.84,68602.0
2022-12-19 14:00:00,36.36,36.36,36.25,36.28,286759.0,33.84,33.84,33.7377,33.7656,286759.0
2022-12-19 14:10:00,36.29,36.32,36.27,36.3,84956.0,33.7749,33.8028,33.7563,33.7842,84956.0
2022-12-19 14:20:00,36.3,36.33,36.24,36.25,83836.0,33.7842,33.8121,33.7284,33.7377,83836.0
2022-12-19 14:30:00,36.24,36.26,36.21,36.26,76931.0,33.7284,33.747,33.7004,33.747,76931.0
2022-12-19 14:40:00,36.26,36.27,36.19,36.22,112709.0,33.747,33.7563,33.6818,33.7097,112709.0
2022-12-19 14:50:00,36.22,36.23,36.17,36.22,109626.0,33.7097,33.719,33.6632,33.7097,109626.0
2022-12-19 15:00:00,36.23,36.24,36.17,36.22,132430.0,33.719,33.7284,33.6632,33.7097,132430.0
2022-12-19 15:10:00,36.22,36.26,36.17,36.26,342078.0,33.7097,33.747,33.6632,33.747,342078.0
2022-12-19 15:20:00,36.26,36.28,36.2,36.27,201560.0,33.747,33.7656,33.6911,33.7563,201560.0
2022-12-19 15:30:00,36.27,36.34,36.26,36.32,259698.0,33.7563,33.8214,33.747,33.8028,259698.0
2022-12-19 15:40:00,36.31,36.38,36.29,36.34,414103.0,33.7935,33.8586,33.7749,33.8214,414103.0
2022-12-19 15:50:00,36.35,36.38,36.27,36.32,829733.0,33.8307,33.8586,33.7563,33.8028,829733.0
2022-12-20 09:30:00,36.39,36.72,36.37,36.41,321793.0,33.868,34.1751,33.8493,33.8866,321793.0
2022-12-20 09:40:00,36.42,36.46,36.2,36.28,145804.0,33.8959,33.9331,33.6911,33.7656,145804.0
2022-12-20 09:50:00,36.28,36.35,36.18,36.34,150560.0,33.7656,33.8307,33.6725,33.8214,150560.0
2022-12-20 10:00:00,36.34,36.37,36.3,36.35,116082.0,33.8214,33.8493,33.7842,33.8307,116082.0
2022-12-20 10:10:00,36.35,36.38,36.24,36.25,202713.0,33.8307,33.8586,33.7284,33.7377,202713.0
2022-12-20 10:20:00,36.25,36.3,36.24,36.28,95004.0,33.7377,33.7842,33.7284,33.7656,95004.0
2022-12-20 10:30:00,36.27,36.34,36.26,36.32,246019.0,33.7563,33.8214,33.747,33.8028,246019.0
2022-12-20 10:40:00,36.33,36.44,36.32,36.34,208191.0,33.8121,33.9145,33.8028,33.8214,208191.0
2022-12-20 10:50:00,36.34,36.38,36.3,36.3,96129.0,33.8214,33.8586,33.7842,33.7842,96129.0
2022-12-20 11:00:00,36.3,36.36,36.26,36.34,157661.0,33.7842,33.84,33.747,33.8214,157661.0
2022-12-20 11:10:00,36.34,36.36,36.18,36.23,198083.0,33.8214,33.84,33.6725,33.719,198083.0
2022-12-20 11:20:00,36.24,36.27,36.11,36.13,118258.0,33.7284,33.7563,33.6074,33.626,118258.0
2022-12-20 11:30:00,36.13,36.19,36.11,36.15,62837.0,33.626,33.6818,33.6074,33.6446,62837.0
2022-12-20 11:40:00,36.16,36.17,36.11,36.15,88273.0,33.6539,33.6632,33.6074,33.6446,88273.0
2022-12-20 11:50:00,36.15,36.2,36.13,36.2,76082.0,33.6446,33.6911,33.626,33.6911,76082.0
2022-12-20 12:00:00,36.2,36.23,36.18,36.22,167314.0,33.6911,33.719,33.6725,33.7097,167314.0
2022-12-20 12:10:00,36.22,36.24,36.19,36.23,70065.0,33.7097,33.7284,33.6818,33.719,70065.0
2022-12-20 12:20:00,36.23,36.33,36.23,36.32,123116.0,33.719,33.8121,33.719,33.8028,123116.0
2022-12-20 12:30:00,36.32,36.32,36.26,36.27,62228.0,33.8028,33.8028,33.747,33.7563,62228.0
2022-12-20 12:40:00,36.27,36.3,36.26,36.27,74017.0,33.7563,33.7842,33.747,33.7563,74017.0
2022-12-20 12:50:00,36.27,36.29,36.26,36.29,32296.0,33.7563,33.7749,33.747,33.7749,32296.0
2022-12-20 13:00:00,36.29,36.36,36.28,36.35,77063.0,33.7749,33.84,33.7656,33.8307,77063.0
2022-12-20 13:10:00,36.35,36.42,36.35,36.38,92649.0,33.8307,33.8959,33.8307,33.8586,92649.0
2022-12-20 13:20:00,36.38,36.43,36.37,36.41,56782.0,33.8586,33.9052,33.8493,33.8866,56782.0
2022-12-20 13:30:00,36.41,36.46,36.38,36.45,118116.0,33.8866,33.9331,33.8586,33.9238,118116.0
2022-12-20 13:40:00,36.45,36.5,36.44,36.5,113012.0,33.9238,33.9703,33.9145,33.9703,113012.0
2022-12-20 13:50:00,36.5,36.5,36.46,36.48,92903.0,33.9703,33.9703,33.9331,33.9517,92903.0
2022-12-20 14:00:00,36.48,36.5,36.46,36.5,101627.0,33.9517,33.9703,33.9331,33.9703,101627.0
2022-12-20 14:10:00,36.5,36.51,36.46,36.47,54290.0,33.9703,33.9796,33.9331,33.9424,54290.0
2022-12-20 14:20:00,36.46,36.47,36.39,36.41,135611.0,33.9331,33.9424,33.868,33.8866,135611.0
2022-12-20 14:30:00,36.42,36.49,36.4,36.48,102777.0,33.8959,33.961,33.8773,33.9517,102777.0
2022-12-20 14:40:00,36.48,36.5,36.42,36.43,71572.0,33.9517,33.9703,33.8959,33.9052,71572.0
2022-12-20 14:50:00,36.43,36.44,36.37,36.37,63768.0,33.9052,33.9145,33.8493,33.8493,63768.0
2022-12-20 15:00:00,36.38,36.38,36.3,36.32,81477.0,33.8586,33.8586,33.7842,33.8028,81477.0
2022-12-20 15:10:00,36.32,36.36,36.29,36.33,180779.0,33.8028,33.84,33.7749,33.8121,180779.0
2022-12-20 15:20:00,36.33,36.36,36.29,36.36,239122.0,33.8121,33.84,33.7749,33.84,239122.0
2022-12-20 15:30:00,36.36,36.43,36.35,36.41,310475.0,33.84,33.9052,33.8307,33.8866,310475.0
2022-12-20 15:40:00,36.41,36.41,36.37,36.4,179498.0,33.8866,33.8866,33.8493,33.8773,179498.0
2022-12-20 15:50:00,36.4,36.4,36.23,36.27,532304.0,33.8773,33.8773,33.719,33.7563,532304.0
2022-12-21 09:30:00,36.46,36.52,36.21,36.36,141710.0,33.9331,33.9889,33.7004,33.84,141710.0
2022-12-21 09:40:00,36.35,36.41,36.27,36.27,155399.0,33.8307,33.8866,33.7563,33.7563,155399.0
2022-12-21 09:50:00,36.27,36.36,36.26,36.29,120192.0,33.7563,33.84,33.747,33.7749,120192.0
2022-12-21 10:00:00,36.29,36.55,36.29,36.55,151663.0,33.7749,34.0169,33.7749,34.0169,151663.0
2022-12-21 10:10:00,36.55,36.58,36.46,36.47,87514.0,34.0169,34.0448,33.9331,33.9424,87514.0
2022-12-21 10:20:00,36.48,36.53,36.43,36.51,147380.0,33.9517,33.9983,33.9052,33.9796,147380.0
2022-12-21 10:30:00,36.51,36.55,36.44,36.55,153210.0,33.9796,34.0169,33.9145,34.0169,153210.0
2022-12-21 10:40:00,36.55,36.61,36.53,36.57,144355.0,34.0169,34.0727,33.9983,34.0355,144355.0
2022-12-21 10:50:00,36.57,36.6,36.52,36.55,86360.0,34.0355,34.0634,33.9889,34.0169,86360.0
2022-12-21 11:00:00,36.55,36.6,36.55,36.59,80090.0,34.0169,34.0634,34.0169,34.0541,80090.0
2022-12-21 11:10:00,36.59,36.62,36.59,36.59,63752.0,34.0541,34.082,34.0541,34.0541,63752.0
2022-12-21 11:20:00,36.59,36.64,36.56,36.64,69167.0,34.0541,34.1006,34.0262,34.1006,69167.0
2022-12-21 11:30:00,36.64,36.67,36.59,36.61,58153.0,34.1006,34.1285,34.0541,34.0727,58153.0
2022-12-21 11:40:00,36.61,36.61,36.53,36.54,62215.0,34.0727,34.0727,33.9983,34.0076,62215.0
2022-12-21 11:50:00,36.55,36.56,36.49,36.51,184025.0,34.0169,34.0262,33.961,33.9796,184025.0
2022-12-21 12:00:00,36.51,36.57,36.5,36.55,79241.0,33.9796,34.0355,33.9703,34.0169,79241.0
2022-12-21 12:10:00,36.55,36.56,36.49,36.49,68236.0,34.0169,34.0262,33.961,33.961,68236.0
2022-12-21 12:20:00,36.49,36.55,36.49,36.52,47255.0,33.961,34.0169,33.961,33.9889,47255.0
2022-12-21 12:30:00,36.53,36.56,36.52,36.55,41037.0,33.9983,34.0262,33.9889,34.0169,41037.0
2022-12-21 12:40:00,36.56,36.58,36.51,36.54,54827.0,34.0262,34.0448,33.9796,34.0076,54827.0
2022-12-21 12:50:00,36.54,36.55,36.52,36.55,53242.0,34.0076,34.0169,33.9889,34.0169,53242.0
2022-12-21 13:00:00,36.55,36.61,36.54,36.59,53537.0,34.0169,34.0727,34.0076,34.0541,53537.0
2022-12-21 13:10:00,36.59,36.6,36.5,36.51,53011.0,34.0541,34.0634,33.9703,33.9796,53011.0
2022-12-21 13:20:00,36.51,36.55,36.49,36.54,77541.0,33.9796,34.0169,33.961,34.0076,77541.0
2022-12-21 13:30:00,36.54,36.56,36.51,36.53,49679.0,34.0076,34.0262,33.9796,33.9983,49679.0
2022-12-21 13:40:00,36.54,36.58,36.52,36.58,48574.0,34.0076,34.0448,33.9889,34.0448,48574.0
2022-12-21 13:50:00,36.58,36.58,36.55,36.56,45493.0,34.0448,34.0448,34.0169,34.0262,45493.0
2022-12-21 14:00:00,36.57,36.61,36.56,36.58,77953.0,34.0355,34.0727,34.0262,34.0448,77953.0
2022-12-21 14:10:00,36.58,36.6,36.54,36.55,57036.0,34.0448,34.0634,34.0076,34.0169,57036.0
2022-12-21 14:20:00,36.55,36.57,36.52,36.52,56250.0,34.0169,34.0355,33.9889,33.9889,56250.0
2022-12-21 14:30:00,36.52,36.55,36.5,36.51,90762.0,33.9889,34.0169,33.9703,33.9796,90762.0
2022-12-21 14:40:00,36.51,36.52,36.48,36.48,75614.0,33.9796,33.9889,33.9517,33.9517,75614.0
2022-12-21 14:50:00,36.48,36.51,36.45,36.51,151145.0,33.9517,33.9796,33.9238,33.9796,151145.0
2022-12-21 15:00:00,36.51,36.54,36.5,36.51,83073.0,33.9796,34.0076,33.9703,33.9796,83073.0
2022-12-21 15:10:00,36.51,36.54,36.5,36.51,92158.0,33.9796,34.0076,33.9703,33.9796,92158.0
2022-12-21 15:20:00,36.51,36.53,36.47,36.48,128787.0,33.9796,33.9983,33.9424,33.9517,128787.0
2022-12-21 15:30:00,36.48,36.54,36.48,36.52,152063.0,33.9517,34.0076,33.9517,33.9889,152063.0
2022-12-21 15:40:00,36.52,36.6,36.52,36.59,237603.0,33.9889,34.0634,33.9889,34.0541,237603.0
2022-12-21 15:50:00,36.58,36.59,36.47,36.53,537905.0,34.0448,34.0541,33.9424,33.9983,537905.0
2022-12-22 09:30:00,36.47,36.55,36.25,36.26,139600.0,33.9424,34.0169,33.7377,33.747,139600.0
2022-12-22 09:40:00,36.27,36.37,36.26,36.34,119720.0,33.7563,33.8493,33.747,33.8214,119720.0
2022-12-22 09:50:00,36.34,36.37,36.29,36.37,90053.0,33.8214,33.8493,33.7749,33.8493,90053.0
2022-12-22 10:00:00,36.36,36.38,36.28,36.29,119657.0,33.84,33.8586,33.7656,33.7749,119657.0
2022-12-22 10:10:00,36.3,36.33,36.23,36.27,98533.0,33.7842,33.8121,33.719,33.7563,98533.0
2022-12-22 10:20:00,36.27,36.32,36.27,36.27,79519.0,33.7563,33.8028,33.7563,33.7563,79519.0
2022-12-22 10:30:00,36.25,36.33,36.24,36.27,66882.0,33.7377,33.8121,33.7284,33.7563,66882.0
2022-12-22 10:40:00,36.27,36.34,36.26,36.31,94393.0,33.7563,33.8214,33.747,33.7935,94393.0
2022-12-22 10:50:00,36.32,36.33,36.25,36.27,63961.0,33.8028,33.8121,33.7377,33.7563,63961.0
2022-12-22 11:00:00,36.27,36.29,36.22,36.22,75303.0,33.7563,33.7749,33.7097,33.7097,75303.0
2022-12-22 11:10:00,36.22,36.26,36.17,36.22,70895.0,33.7097,33.747,33.6632,33.7097,70895.0
2022-12-22 11:20:00,36.22,36.28,36.22,36.27,76140.0,33.7097,33.7656,33.7097,33.7563,76140.0
2022-12-22 11:30:00,36.27,36.29,36.2,36.22,79695.0,33.7563,33.7749,33.6911,33.7097,79695.0
2022-12-22 11:40:00,36.22,36.24,36.19,36.2,52366.0,33.7097,33.7284,33.6818,33.6911,52366.0
2022-12-22 11:50:00,36.2,36.28,36.19,36.27,77562.0,33.6911,33.7656,33.6818,33.7563,77562.0
2022-12-22 12:00:00,36.27,36.29,36.21,36.22,78440.0,33.7563,33.7749,33.7004,33.7097,78440.0
2022-12-22 12:10:00,36.21,36.24,36.17,36.23,71616.0,33.7004,33.7284,33.6632,33.719,71616.0
2022-12-22 12:20:00,36.23,36.23,36.08,36.11,52645.0,33.719,33.719,33.5794,33.6074,52645.0
2022-12-22 12:30:00,36.11,36.12,36.07,36.11,73177.0,33.6074,33.6167,33.5701,33.6074,73177.0
2022-12-22 12:40:00,36.1,36.1,36.06,36.09,55440.0,33.5981,33.5981,33.5608,33.5887,55440.0
2022-12-22 12:50:00,36.08,36.1,36.05,36.09,64419.0,33.5794,33.5981,33.5515,33.5887,64419.0
2022-12-22 13:00:00,36.08,36.09,35.95,36.0,67073.0,33.5794,33.5887,33.4584,33.505,67073.0
2022-12-22 13:10:00,36.0,36.05,36.0,36.05,47472.0,33.505,33.5515,33.505,33.5515,47472.0
2022-12-22 13:20:00,36.05,36.05,35.99,36.03,63748.0,33.5515,33.5515,33.4957,33.5329,63748.0
2022-12-22 13:30:00,36.03,36.04,35.94,36.0,82920.0,33.5329,33.5422,33.4491,33.505,82920.0
2022-12-22 13:40:00,35.99,36.01,35.96,35.99,71717.0,33.4957,33.5143,33.4678,33.4957,71717.0
2022-12-22 13:50:00,35.99,36.01,35.96,35.99,78943.0,33.4957,33.5143,33.4678,33.4957,78943.0
2022-12-22 14:00:00,36.0,36.06,35.99,36.05,74999.0,33.505,33.5608,33.4957,33.5515,74999.0
2022-12-22 14:10:00,36.05,36.1,36.04,36.07,68099.0,33.5515,33.5981,33.5422,33.5701,68099.0
2022-12-22 14:20:00,36.07,36.13,36.05,36.13,77504.0,33.5701,33.626,33.5515,33.626,77504.0
2022-12-22 14:30:00,36.12,36.16,36.09,36.13,64404.0,33.6167,33.6539,33.5887,33.626,64404.0
2022-12-22 14:40:00,36.12,36.16,36.1,36.16,70559.0,33.6167,33.6539,33.5981,33.6539,70559.0
2022-12-22 14:50:00,36.16,36.22,36.14,36.21,55950.0,33.6539,33.7097,33.6353,33.7004,55950.0
2022-12-22 15:00:00,36.21,36.3,36.2,36.3,81262.0,33.7004,33.7842,33.6911,33.7842,81262.0
2022-12-22 15:10:00,36.3,36.3,36.2,36.23,106359.0,33.7842,33.7842,33.6911,33.719,106359.0
2022-12-22 15:20:00,36.24,36.3,36.24,36.3,102141.0,33.7284,33.7842,33.7284,33.7842,102141.0
2022-12-22 15:30:00,36.3,36.33,36.21,36.23,167786.0,33.7842,33.8121,33.7004,33.719,167786.0
2022-12-22 15:40:00,36.24,36.29,36.2,36.28,214467.0,33.7284,33.7749,33.6911,33.7656,214467.0
2022-12-22 15:50:00,36.29,36.31,36.22,36.31,803112.0,33.7749,33.7935,33.7097,33.7935,803112.0
2022-12-23 09:30:00,36.42,36.42,36.17,36.19,104374.0,33.8959,33.8959,33.6632,33.6818,104374.0
2022-12-23 09:40:00,36.18,36.31,36.17,36.2,58965.0,33.6725,33.7935,33.6632,33.6911,58965.0
2022-12-23 09:50:00,36.21,36.27,36.21,36.24,54637.0,33.7004,33.7563,33.7004,33.7284,54637.0
2022-12-23 10:00:00,36.25,36.34,36.2,36.3,117878.0,33.7377,33.8214,33.6911,33.7842,117878.0
2022-12-23 10:10:00,36.31,36.43,36.29,36.41,73054.0,33.7935,33.9052,33.7749,33.8866,73054.0
2022-12-23 10:20:00,36.42,36.46,36.37,36.44,76168.0,33.8959,33.9331,33.8493,33.9145,76168.0
2022-12-23 10:30:00,36.44,36.48,36.4,36.44,51574.0,33.9145,33.9517,33.8773,33.9145,51574.0
2022-12-23 10:40:00,36.45,36.45,36.37,36.39,44025.0,33.9238,33.9238,33.8493,33.868,44025.0
2022-12-23 10:50:00,36.38,36.39,36.31,36.34,49923.0,33.8586,33.868,33.7935,33.8214,49923.0
2022-12-23 11:00:00,36.35,36.37,36.32,36.36,31243.0,33.8307,33.8493,33.8028,33.84,31243.0
2022-12-23 11:10:00,36.36,36.38,36.32,36.34,35334.0,33.84,33.8586,33.8028,33.8214,35334.0
2022-12-23 11:20:00,36.34,36.36,36.29,36.3,41164.0,33.8214,33.84,33.7749,33.7842,41164.0
2022-12-23 11:30:00,36.3,36.36,36.3,36.36,28095.0,33.7842,33.84,33.7842,33.84,28095.0
2022-12-23 11:40:00,36.37,36.41,36.36,36.39,34244.0,33.8493,33.8866,33.84,33.868,34244.0
2022-12-23 11:50:00,36.39,36.4,36.35,36.37,36226.0,33.868,33.8773,33.8307,33.8493,36226.0
2022-12-23 12:00:00,36.37,36.41,36.34,36.36,36819.0,33.8493,33.8866,33.8214,33.84,36819.0
2022-12-23 12:10:00,36.37,36.41,36.36,36.4,46341.0,33.8493,33.8866,33.84,33.8773,46341.0
2022-12-23 12:20:00,36.4,36.46,36.39,36.45,36969.0,33.8773,33.9331,33.868,33.9238,36969.0
2022-12-23 12:30:00,36.44,36.49,36.44,36.45,31226.0,33.9145,33.961,33.9145,33.9238,31226.0
2022-12-23 12:40:00,36.45,36.46,36.4,36.41,30928.0,33.9238,33.9331,33.8773,33.8866,30928.0
2022-12-23 12:50:00,36.41,36.44,36.41,36.44,27789.0,33.8866,33.9145,33.8866,33.9145,27789.0
2022-12-23 13:00:00,36.44,36.47,36.43,36.45,32341.0,33.9145,33.9424,33.9052,33.9238,32341.0
2022-12-23 13:10:00,36.45,36.47,36.41,36.44,29555.0,33.9238,33.9424,33.8866,33.9145,29555.0
2022-12-23 13:20:00,36.44,36.45,36.41,36.43,29978.0,33.9145,33.9238,33.8866,33.9052,29978.0
2022-12-23 13:30:00,36.43,36.45,36.39,36.4,54837.0,33.9052,33.9238,33.868,33.8773,54837.0
2022-12-23 13:40:00,36.4,36.41,36.32,36.38,38303.0,33.8773,33.8866,33.8028,33.8586,38303.0
2022-12-23 13:50:00,36.37,36.38,36.34,36.36,37746.0,33.8493,33.8586,33.8214,33.84,37746.0
2022-12-23 14:00:00,36.36,36.37,36.32,36.33,59444.0,33.84,33.8493,33.8028,33.8121,59444.0
2022-12-23 14:10:00,36.33,36.38,36.33,36.37,46474.0,33.8121,33.8586,33.8121,33.8493,46474.0
2022-12-23 14:20:00,36.37,36.4,36.35,36.37,43600.0,33.8493,33.8773,33.8307,33.8493,43600.0
2022-12-23 14:30:00,36.36,36.43,36.35,36.43,31178.0,33.84,33.9052,33.8307,33.9052,31178.0
2022-12-23 14:40:00,36.43,36.43,36.34,36.36,68372.0,33.9052,33.9052,33.8214,33.84,68372.0
2022-12-23 14:50:00,36.36,36.38,36.33,36.34,108656.0,33.84,33.8586,33.8121,33.8214,108656.0
2022-12-23 15:00:00,36.35,36.39,36.29,36.3,565088.0,33.8307,33.868,33.7749,33.7842,565088.0
2022-12-23 15:10:00,36.3,36.32,36.29,36.32,96113.0,33.7842,33.8028,33.7749,33.8028,96113.0
2022-12-23 15:20:00,36.31,36.32,36.26,36.29,86603.0,33.7935,33.8028,33.747,33.7749,86603.0
2022-12-23 15:30:00,36.29,36.3,36.24,36.26,121524.0,33.7749,33.7842,33.7284,33.747,121524.0
2022-12-23 15:40:00,36.26,36.34,36.25,36.33,144764.0,33.747,33.8214,33.7377,33.8121,144764.0
2022-12-23 15:50:00,36.32,36.37,36.28,36.37,430048.0,33.8028,33.8493,33.7656,33.8493,430048.0
2022-12-27 09:30:00,36.5,36.53,36.22,36.27,125549.0,33.9703,33.9983,33.7097,33.7563,125549.0
2022-12-27 09:40:00,36.26,36.27,36.11,36.16,72678.0,33.747,33.7563,33.6074,33.6539,72678.0
2022-12-27 09:50:00,36.16,36.2,36.1,36.11,58005.0,33.6539,33.6911,33.5981,33.6074,58005.0
2022-12-27 10:00:00,36.1,36.1,35.95,35.98,82671.0,33.5981,33.5981,33.4584,33.4864,82671.0
2022-12-27 10:10:00,35.98,36.11,35.96,36.1,49294.0,33.4864,33.6074,33.4678,33.5981,49294.0
2022-12-27 10:20:00,36.11,36.17,36.05,36.06,57652.0,33.6074,33.6632,33.5515,33.5608,57652.0
2022-12-27 10:30:00,36.07,36.08,36.03,36.07,50263.0,33.5701,33.5794,33.5329,33.5701,50263.0
2022-12-27 10:40:00,36.07,36.08,36.02,36.05,63114.0,33.5701,33.5794,33.5236,33.5515,63114.0
2022-12-27 10:50:00,36.04,36.09,35.96,35.97,98107.0,33.5422,33.5887,33.4678,33.4771,98107.0
2022-12-27 11:00:00,35.96,36.04,35.95,36.02,111069.0,33.4678,33.5422,33.4584,33.5236,111069.0
2022-12-27 11:10:00,36.02,36.07,36.01,36.02,51256.0,33.5236,33.5701,33.5143,33.5236,51256.0
2022-12-27 11:20:00,36.02,36.06,35.99,36.05,52300.0,33.5236,33.5608,33.4957,33.5515,52300.0
2022-12-27 11:30:00,36.05,36.08,35.98,36.08,87217.0,33.5515,33.5794,33.4864,33.5794,87217.0
2022-12-27 11:40:00,36.08,36.12,36.06,36.09,62470.0,33.5794,33.6167,33.5608,33.5887,62470.0
2022-12-27 11:50:00,36.09,36.1,36.04,36.05,49832.0,33.5887,33.5981,33.5422,33.5515,49832.0
2022-12-27 12:00:00,36.05,36.09,36.05,36.07,52274.0,33.5515,33.5887,33.5515,33.5701,52274.0
2022-12-27 12:10:00,36.08,36.14,36.07,36.09,61598.0,33.5794,33.6353,33.5701,33.5887,61598.0
2022-12-27 12:20:00,36.09,36.11,36.06,36.07,58230.0,33.5887,33.6074,33.5608,33.5701,58230.0
2022-12-27 12:30:00,36.07,36.13,36.06,36.12,74535.0,33.5701,33.626,33.5608,33.6167,74535.0
2022-12-27 12:40:00,36.13,36.13,36.04,36.05,44908.0,33.626,33.626,33.5422,33.5515,44908.0
2022-12-27 12:50:00,36.05,36.09,36.04,36.09,56194.0,33.5515,33.5887,33.5422,33.5887,56194.0
2022-12-27 13:00:00,36.09,36.12,36.07,36.08,59129.0,33.5887,33.6167,33.5701,33.5794,59129.0
2022-12-27 13:10:00,36.08,36.11,36.07,36.11,65657.0,33.5794,33.6074,33.5701,33.6074,65657.0
2022-12-27 13:20:00,36.11,36.11,36.04,36.05,57273.0,33.6074,33.6074,33.5422,33.5515,57273.0
2022-12-27 13:30:00,36.05,36.07,36.02,36.03,91259.0,33.5515,33.5701,33.5236,33.5329,91259.0
2022-12-27 13:40:00,36.03,36.03,35.97,36.01,84213.0,33.5329,33.5329,33.4771,33.5143,84213.0
2022-12-27 13:50:00,36.01,36.02,35.95,35.95,51432.0,33.5143,33.5236,33.4584,33.4584,51432.0
2022-12-27 14:00:00,35.95,36.0,35.95,35.98,55821.0,33.4584,33.505,33.4584,33.4864,55821.0
2022-12-27 14:10:00,35.98,35.99,35.94,35.96,53789.0,33.4864,33.4957,33.4491,33.4678,53789.0
2022-12-27 14:20:00,35.95,36.01,35.95,35.98,48678.0,33.4584,33.5143,33.4584,33.4864,48678.0
2022-12-27 14:30:00,35.98,36.02,35.97,36.0,54268.0,33.4864,33.5236,33.4771,33.505,54268.0
2022-12-27 14:40:00,36.01,36.06,35.97,36.05,77365.0,33.5143,33.5608,33.4771,33.5515,77365.0
2022-12-27 14:50:00,36.05,36.06,36.03,36.05,41970.0,33.5515,33.5608,33.5329,33.5515,41970.0
2022-12-27 15:00:00,36.06,36.12,36.04,36.09,96485.0,33.5608,33.6167,33.5422,33.5887,96485.0
2022-12-27 15:10:00,36.09,36.12,36.08,36.11,101626.0,33.5887,33.6167,33.5794,33.6074,101626.0
2022-12-27 15:20:00,36.11,36.17,36.1,36.15,132122.0,33.6074,33.6632,33.5981,33.6446,132122.0
2022-12-27 15:30:00,36.16,36.18,36.13,36.18,165328.0,33.6539,33.6725,33.626,33.6725,165328.0
2022-12-27 15:40:00,36.18,36.18,36.09,36.13,156423.0,33.6725,33.6725,33.5887,33.626,156423.0
2022-12-27 15:50:00,36.12,36.13,36.04,36.1,741641.0,33.6167,33.626,33.5422,33.5981,741641.0
2022-12-28 09:30:00,36.22,36.25,36.05,36.23,109077.0,33.7097,33.7377,33.5515,33.719,109077.0
2022-12-28 09:40:00,36.23,36.33,36.22,36.27,72696.0,33.719,33.8121,33.7097,33.7563,72696.0
2022-12-28 09:50:00,36.27,36.28,36.17,36.2,66221.0,33.7563,33.7656,33.6632,33.6911,66221.0
2022-12-28 10:00:00,36.21,36.25,36.17,36.2,42583.0,33.7004,33.7377,33.6632,33.6911,42583.0
2022-12-28 10:10:00,36.2,36.26,36.16,36.25,41093.0,33.6911,33.747,33.6539,33.7377,41093.0
2022-12-28 10:20:00,36.25,36.28,36.09,36.11,54817.0,33.7377,33.7656,33.5887,33.6074,54817.0
2022-12-28 10:30:00,36.11,36.15,36.09,36.12,59054.0,33.6074,33.6446,33.5887,33.6167,59054.0
2022-12-28 10:40:00,36.12,36.14,36.07,36.12,46623.0,33.6167,33.6353,33.5701,33.6167,46623.0
2022-12-28 10:50:00,36.12,36.12,36.05,36.05,60238.0,33.6167,33.6167,33.5515,33.5515,60238.0
2022-12-28 11:00:00,36.05,36.07,36.0,36.02,73670.0,33.5515,33.5701,33.505,33.5236,73670.0
2022-12-28 11:10:00,36.02,36.06,36.01,36.05,59165.0,33.5236,33.5608,33.5143,33.5515,59165.0
2022-12-28 11:20:00,36.05,36.06,35.99,36.0,22379.0,33.5515,33.5608,33.4957,33.505,22379.0
2022-12-28 11:30:00,36.0,36.02,35.96,35.99,50595.0,33.505,33.5236,33.4678,33.4957,50595.0
2022-12-28 11:40:00,35.98,35.99,35.92,35.94,36645.0,33.4864,33.4957,33.4305,33.4491,36645.0
2022-12-28 11:50:00,35.94,35.97,35.91,35.93,52732.0,33.4491,33.4771,33.4212,33.4398,52732.0
2022-12-28 12:00:00,35.92,35.94,35.89,35.92,58559.0,33.4305,33.4491,33.4026,33.4305,58559.0
2022-12-28 12:10:00,35.91,35.94,35.88,35.92,44630.0,33.4212,33.4491,33.3933,33.4305,44630.0
2022-12-28 12:20:00,35.91,35.94,35.88,35.91,60586.0,33.4212,33.4491,33.3933,33.4212,60586.0
2022-12-28 12:30:00,35.91,35.96,35.91,35.93,38790.0,33.4212,33.4678,33.4212,33.4398,38790.0
2022-12-28 12:40:00,35.93,36.01,35.92,36.0,35006.0,33.4398,33.5143,33.4305,33.505,35006.0
2022-12-28 12:50:00,36.01,36.01,35.96,36.01,31899.0,33.5143,33.5143,33.4678,33.5143,31899.0
2022-12-28 13:00:00,36.0,36.06,35.98,36.05,36791.0,33.505,33.5608,33.4864,33.5515,36791.0
2022-12-28 13:10:00,36.05,36.07,36.01,36.01,46433.0,33.5515,33.5701,33.5143,33.5143,46433.0
2022-12-28 13:20:00,36.02,36.02,35.97,36.0,42022.0,33.5236,33.5236,33.4771,33.505,42022.0
2022-12-28 13:30:00,36.0,36.01,35.96,35.96,42976.0,33.505,33.5143,33.4678,33.4678,42976.0
2022-12-28 13:40:00,35.97,36.0,35.96,35.98,50430.0,33.4771,33.505,33.4678,33.4864,50430.0
2022-12-28 13:50:00,35.97,35.97,35.92,35.94,40758.0,33.4771,33.4771,33.4305,33.4491,40758.0
2022-12-28 14:00:00,35.94,35.96,35.93,35.94,42511.0,33.4491,33.4678,33.4398,33.4491,42511.0
2022-12-28 14:10:00,35.93,35.96,35.91,35.95,42539.0,33.4398,33.4678,33.4212,33.4584,42539.0
2022-12-28 14:20:00,35.95,35.96,35.92,35.94,38586.0,33.4584,33.4678,33.4305,33.4491,38586.0
2022-12-28 14:30:00,35.95,35.98,35.92,35.94,46887.0,33.4584,33.4864,33.4305,33.4491,46887.0
2022-12-28 14:40:00,35.94,36.0,35.93,35.98,54900.0,33.4491,33.505,33.4398,33.4864,54900.0
2022-12-28 14:50:00,35.98,35.99,35.93,35.94,38527.0,33.4864,33.4957,33.4398,33.4491,38527.0
2022-12-28 15:00:00,35.94,35.94,35.87,35.89,57869.0,33.4491,33.4491,33.384,33.4026,57869.0
2022-12-28 15:10:00,35.89,35.89,35.82,35.85,84378.0,33.4026,33.4026,33.3375,33.3654,84378.0
2022-12-28 15:20:00,35.84,35.85,35.81,35.82,52846.0,33.3561,33.3654,33.3282,33.3375,52846.0
2022-12-28 15:30:00,35.82,35.87,35.81,35.84,123176.0,33.3375,33.384,33.3282,33.3561,123176.0
2022-12-28 15:40:00,35.84,35.85,35.73,35.77,160374.0,33.3561,33.3654,33.2537,33.2909,160374.0
2022-12-28 15:50:00,35.77,35.8,35.75,35.77,553522.0,33.2909,33.3188,33.2723,33.2909,553522.0
2022-12-29 09:30:00,35.86,35.98,35.8,35.92,93656.0,33.3747,33.4864,33.3188,33.4305,93656.0
2022-12-29 09:40:00,35.93,35.98,35.85,35.86,48722.0,33.4398,33.4864,33.3654,33.3747,48722.0
2022-12-29 09:50:00,35.85,35.89,35.81,35.89,47435.0,33.3654,33.4026,33.3282,33.4026,47435.0
2022-12-29 10:00:00,35.89,35.93,35.86,35.87,49998.0,33.4026,33.4398,33.3747,33.384,49998.0
2022-12-29 10:10:00,35.88,35.89,35.83,35.88,61505.0,33.3933,33.4026,33.3468,33.3933,61505.0
2022-12-29 10:20:00,35.88,35.9,35.82,35.85,49815.0,33.3933,33.4119,33.3375,33.3654,49815.0
2022-12-29 10:30:00,35.85,35.92,35.85,35.85,50755.0,33.3654,33.4305,33.3654,33.3654,50755.0
2022-12-29 10:40:00,35.85,35.87,35.81,35.83,50546.0,33.3654,33.384,33.3282,33.3468,50546.0
2022-12-29 10:50:00,35.83,35.87,35.83,35.83,46295.0,33.3468,33.384,33.3468,33.3468,46295.0
2022-12-29 11:00:00,35.84,35.89,35.84,35.84,37702.0,33.3561,33.4026,33.3561,33.3561,37702.0
2022-12-29 11:10:00,35.83,35.84,35.79,35.8,58135.0,33.3468,33.3561,33.3095,33.3188,58135.0
2022-12-29 11:20:00,35.81,35.82,35.78,35.82,32968.0,33.3282,33.3375,33.3002,33.3375,32968.0
2022-12-29 11:30:00,35.82,35.83,35.8,35.83,54228.0,33.3375,33.3468,33.3188,33.3468,54228.0
2022-12-29 11:40:00,35.83,35.89,35.82,35.85,43375.0,33.3468,33.4026,33.3375,33.3654,43375.0
2022-12-29 11:50:00,35.86,35.9,35.86,35.89,27140.0,33.3747,33.4119,33.3747,33.4026,27140.0
2022-12-29 12:00:00,35.89,35.89,35.85,35.88,57019.0,33.4026,33.4026,33.3654,33.3933,57019.0
2022-12-29 12:10:00,35.87,35.9,35.87,35.88,82155.0,33.384,33.4119,33.384,33.3933,82155.0
2022-12-29 12:20:00,35.87,35.88,35.85,35.86,48202.0,33.384,33.3933,33.3654,33.3747,48202.0
2022-12-29 12:30:00,35.86,35.88,35.85,35.87,49587.0,33.3747,33.3933,33.3654,33.384,49587.0
2022-12-29 12:40:00,35.87,35.89,35.86,35.88,36502.0,33.384,33.4026,33.3747,33.3933,36502.0
2022-12-29 12:50:00,35.88,35.91,35.88,35.9,38517.0,33.3933,33.4212,33.3933,33.4119,38517.0
2022-12-29 13:00:00,35.9,35.9,35.8,35.81,72782.0,33.4119,33.4119,33.3188,33.3282,72782.0
2022-12-29 13:10:00,35.81,35.84,35.8,35.82,37892.0,33.3282,33.3561,33.3188,33.3375,37892.0
2022-12-29 13:20:00,35.82,35.83,35.8,35.82,41796.0,33.3375,33.3468,33.3188,33.3375,41796.0
2022-12-29 13:30:00,35.82,35.83,35.8,35.8,44322.0,33.3375,33.3468,33.3188,33.3188,44322.0
2022-12-29 13:40:00,35.81,35.84,35.8,35.84,49587.0,33.3282,33.3561,33.3188,33.3561,49587.0
2022-12-29 13:50:00,35.84,35.86,35.83,35.86,37967.0,33.3561,33.3747,33.3468,33.3747,37967.0
2022-12-29 14:00:00,35.86,35.88,35.82,35.83,40597.0,33.3747,33.3933,33.3375,33.3468,40597.0
2022-12-29 14:10:00,35.83,35.83,35.78,35.79,46009.0,33.3468,33.3468,33.3002,33.3095,46009.0
2022-12-29 14:20:00,35.78,35.79,35.75,35.76,35057.0,33.3002,33.3095,33.2723,33.2816,35057.0
2022-12-29 14:30:00,35.75,35.78,35.74,35.76,44175.0,33.2723,33.3002,33.263,33.2816,44175.0
2022-12-29 14:40:00,35.77,35.79,35.76,35.78,38206.0,33.2909,33.3095,33.2816,33.3002,38206.0
2022-12-29 14:50:00,35.79,35.79,35.75,35.77,21743.0,33.3095,33.3095,33.2723,33.2909,21743.0
2022-12-29 15:00:00,35.77,35.8,35.76,35.77,74450.0,33.2909,33.3188,33.2816,33.2909,74450.0
2022-12-29 15:10:00,35.77,35.79,35.74,35.78,97487.0,33.2909,33.3095,33.263,33.3002,97487.0
2022-12-29 15:20:00,35.79,35.82,35.76,35.77,86331.0,33.3095,33.3375,33.2816,33.2909,86331.0
2022-12-29 15:30:00,35.77,35.82,35.77,35.8,111047.0,33.2909,33.3375,33.2909,33.3188,111047.0
2022-12-29 15:40:00,35.8,35.87,35.8,35.84,186617.0,33.3188,33.384,33.3188,33.3561,186617.0
2022-12-29 15:50:00,35.84,35.88,35.79,35.79,601082.0,33.3561,33.3933,33.3095,33.3095,601082.0
2022-12-30 09:30:00,35.88,35.88,35.59,35.65,83768.0,33.3933,33.3933,33.1234,33.1792,83768.0
2022-12-30 09:40:00,35.65,35.66,35.49,35.5,79163.0,33.1792,33.1885,33.0303,33.0396,79163.0
2022-12-30 09:50:00,35.5,35.68,35.5,35.67,75221.0,33.0396,33.2072,33.0396,33.1979,75221.0
2022-12-30 10:00:00,35.66,35.66,35.55,35.57,57155.0,33.1885,33.1885,33.0862,33.1048,57155.0
2022-12-30 10:10:00,35.57,35.64,35.55,35.64,65286.0,33.1048,33.1699,33.0862,33.1699,65286.0
2022-12-30 10:20:00,35.63,35.67,35.6,35.62,75147.0,33.1606,33.1979,33.1327,33.1513,75147.0
2022-12-30 10:30:00,35.63,35.66,35.6,35.62,56568.0,33.1606,33.1885,33.1327,33.1513,56568.0
2022-12-30 10:40:00,35.61,35.67,35.59,35.66,68337.0,33.142,33.1979,33.1234,33.1885,68337.0
2022-12-30 10:50:00,35.66,35.66,35.58,35.59,46545.0,33.1885,33.1885,33.1141,33.1234,46545.0
2022-12-30 11:00:00,35.59,35.6,35.54,35.58,62726.0,33.1234,33.1327,33.0769,33.1141,62726.0
2022-12-30 11:10:00,35.58,35.58,35.52,35.54,37329.0,33.1141,33.1141,33.0583,33.0769,37329.0
2022-12-30 11:20:00,35.53,35.54,35.47,35.5,41388.0,33.0676,33.0769,33.0117,33.0396,41388.0
2022-12-30 11:30:00,35.49,35.54,35.47,35.53,47587.0,33.0303,33.0769,33.0117,33.0676,47587.0
2022-12-30 11:40:00,35.52,35.54,35.48,35.48,25024.0,33.0583,33.0769,33.021,33.021,25024.0
2022-12-30 11:50:00,35.48,35.55,35.48,35.54,55046.0,33.021,33.0862,33.021,33.0769,55046.0
2022-12-30 12:00:00,35.54,35.56,35.53,35.54,29784.0,33.0769,33.0955,33.0676,33.0769,29784.0
2022-12-30 12:10:00,35.54,35.56,35.52,35.55,40609.0,33.0769,33.0955,33.0583,33.0862,40609.0
2022-12-30 12:20:00,35.55,35.59,35.54,35.58,42286.0,33.0862,33.1234,33.0769,33.1141,42286.0
2022-12-30 12:30:00,35.58,35.6,35.55,35.55,44206.0,33.1141,33.1327,33.0862,33.0862,44206.0
2022-12-30 12:40:00,35.55,35.58,35.54,35.56,29739.0,33.0862,33.1141,33.0769,33.0955,29739.0
2022-12-30 12:50:00,35.56,35.6,35.55,35.6,35391.0,33.0955,33.1327,33.0862,33.1327,35391.0
2022-12-30 13:00:00,35.59,35.61,35.58,35.61,43563.0,33.1234,33.142,33.1141,33.142,43563.0
2022-12-30 13:10:00,35.6,35.61,35.53,35.54,22244.0,33.1327,33.142,33.0676,33.0769,22244.0
2022-12-30 13:20:00,35.53,35.54,35.47,35.53,67106.0,33.0676,33.0769,33.0117,33.0676,67106.0
2022-12-30 13:30:00,35.52,35.56,35.49,35.54,78885.0,33.0583,33.0955,33.0303,33.0769,78885.0
2022-12-30 13:40:00,35.54,35.57,35.53,35.57,38045.0,33.0769,33.1048,33.0676,33.1048,38045.0
2022-12-30 13:50:00,35.57,35.57,35.53,35.55,48719.0,33.1048,33.1048,33.0676,33.0862,48719.0
2022-12-30 14:00:00,35.54,35.55,35.51,35.52,30064.0,33.0769,33.0862,33.0489,33.0583,30064.0
2022-12-30 14:10:00,35.52,35.54,35.49,35.5,134697.0,33.0583,33.0769,33.0303,33.0396,134697.0
2022-12-30 14:20:00,35.5,35.5,35.46,35.47,47174.0,33.0396,33.0396,33.0024,33.0117,47174.0
2022-12-30 14:30:00,35.46,35.49,35.44,35.45,40035.0,33.0024,33.0303,32.9838,32.9931,40035.0
2022-12-30 14:40:00,35.45,35.46,35.4,35.41,42819.0,32.9931,33.0024,32.9466,32.9559,42819.0
2022-12-30 14:50:00,35.41,35.43,35.38,35.39,43985.0,32.9559,32.9745,32.928,32.9373,43985.0
2022-12-30 15:00:00,35.39,35.47,35.38,35.47,78427.0,32.9373,33.0117,32.928,33.0117,78427.0
2022-12-30 15:10:00,35.46,35.52,35.45,35.5,80595.0,33.0024,33.0583,32.9931,33.0396,80595.0
2022-12-30 15:20:00,35.51,35.52,35.45,35.45,78118.0,33.0489,33.0583,32.9931,32.9931,78118.0
2022-12-30 15:30:00,35.45,35.53,35.44,35.53,122275.0,32.9931,33.0676,32.9838,33.0676,122275.0
2022-12-30 15:40:00,35.52,35.59,35.51,35.59,144899.0,33.0583,33.1234,33.0489,33.1234,144899.0
2022-12-30 15:50:00,35.59,35.66,35.56,35.65,819615.0,33.1234,33.1885,33.0955,33.1792,819615.0
2023-01-03 09:30:00,35.64,35.71,35.42,35.47,264901.0,33.1699,33.2351,32.9652,33.0117,264901.0
2023-01-03 09:40:00,35.48,35.53,35.22,35.24,146471.0,33.021,33.0676,32.779,32.7977,146471.0
2023-01-03 09:50:00,35.24,35.34,35.22,35.32,145132.0,32.7977,32.8907,32.779,32.8721,145132.0
2023-01-03 10:00:00,35.31,35.39,35.29,35.38,62747.0,32.8628,32.9373,32.8442,32.928,62747.0
2023-01-03 10:10:00,35.39,35.45,35.36,35.36,127376.0,32.9373,32.9931,32.9093,32.9093,127376.0
2023-01-03 10:20:00,35.34,35.4,35.3,35.36,123119.0,32.8907,32.9466,32.8535,32.9093,123119.0
2023-01-03 10:30:00,35.37,35.45,35.35,35.44,90929.0,32.9186,32.9931,32.9,32.9838,90929.0
2023-01-03 10:40:00,35.44,35.44,35.38,35.39,61857.0,32.9838,32.9838,32.928,32.9373,61857.0
2023-01-03 10:50:00,35.38,35.41,35.34,35.36,90505.0,32.928,32.9559,32.8907,32.9093,90505.0
2023-01-03 11:00:00,35.36,35.39,35.29,35.29,88155.0,32.9093,32.9373,32.8442,32.8442,88155.0
2023-01-03 11:10:00,35.29,35.29,35.15,35.21,100099.0,32.8442,32.8442,32.7139,32.7697,100099.0
2023-01-03 11:20:00,35.21,35.26,35.2,35.25,91064.0,32.7697,32.8163,32.7604,32.807,91064.0
2023-01-03 11:30:00,35.26,35.27,35.21,35.25,56918.0,32.8163,32.8256,32.7697,32.807,56918.0
2023-01-03 11:40:00,35.24,35.27,35.23,35.25,75384.0,32.7977,32.8256,32.7883,32.807,75384.0
2023-01-03 11:50:00,35.25,35.3,35.24,35.3,76635.0,32.807,32.8535,32.7977,32.8535,76635.0
2023-01-03 12:00:00,35.29,35.29,35.23,35.23,70452.0,32.8442,32.8442,32.7883,32.7883,70452.0
2023-01-03 12:10:00,35.23,35.33,35.23,35.3,105204.0,32.7883,32.8814,32.7883,32.8535,105204.0
2023-01-03 12:20:00,35.29,35.32,35.24,35.31,61519.0,32.8442,32.8721,32.7977,32.8628,61519.0
2023-01-03 12:30:00,35.3,35.41,35.3,35.35,36704.0,32.8535,32.9559,32.8535,32.9,36704.0
2023-01-03 12:40:00,35.35,35.35,35.29,35.32,106046.0,32.9,32.9,32.8442,32.8721,106046.0
2023-01-03 12:50:00,35.32,35.36,35.29,35.33,99720.0,32.8721,32.9093,32.8442,32.8814,99720.0
2023-01-03 13:00:00,35.33,35.33,35.3,35.33,49781.0,32.8814,32.8814,32.8535,32.8814,49781.0
2023-01-03 13:10:00,35.34,35.38,35.32,35.36,33411.0,32.8907,32.928,32.8721,32.9093,33411.0
2023-01-03 13:20:00,35.35,35.4,35.33,35.35,46456.0,32.9,32.9466,32.8814,32.9,46456.0
2023-01-03 13:30:00,35.36,35.39,35.35,35.36,40296.0,32.9093,32.9373,32.9,32.9093,40296.0
2023-01-03 13:40:00,35.37,35.39,35.34,35.37,39374.0,32.9186,32.9373,32.8907,32.9186,39374.0
2023-01-03 13:50:00,35.37,35.43,35.37,35.43,32941.0,32.9186,32.9745,32.9186,32.9745,32941.0
2023-01-03 14:00:00,35.43,35.43,35.35,35.39,57041.0,32.9745,32.9745,32.9,32.9373,57041.0
2023-01-03 14:10:00,35.4,35.42,35.36,35.36,69214.0,32.9466,32.9652,32.9093,32.9093,69214.0
2023-01-03 14:20:00,35.37,35.37,35.3,35.3,36873.0,32.9186,32.9186,32.8535,32.8535,36873.0
2023-01-03 14:30:00,35.3,35.31,35.24,35.27,67300.0,32.8535,32.8628,32.7977,32.8256,67300.0
2023-01-03 14:40:00,35.26,35.42,35.26,35.41,88026.0,32.8163,32.9652,32.8163,32.9559,88026.0
2023-01-03 14:50:00,35.42,35.43,35.39,35.41,59327.0,32.9652,32.9745,32.9373,32.9559,59327.0
2023-01-03 15:00:00,35.41,35.46,35.4,35.41,51392.0,32.9559,33.0024,32.9466,32.9559,51392.0
2023-01-03 15:10:00,35.4,35.51,35.4,35.5,127146.0,32.9466,33.0489,32.9466,33.0396,127146.0
2023-01-03 15:20:00,35.49,35.5,35.4,35.41,129327.0,33.0303,33.0396,32.9466,32.9559,129327.0
2023-01-03 15:30:00,35.4,35.48,35.4,35.44,94354.0,32.9466,33.021,32.9466,32.9838,94354.0
2023-01-03 15:40:00,35.43,35.5,35.42,35.48,137364.0,32.9745,33.0396,32.9652,33.021,137364.0
2023-01-03 15:50:00,35.49,35.59,35.45,35.55,815265.0,33.0303,33.1234,32.9931,33.0862,815265.0
2023-01-04 09:30:00,35.83,35.84,35.58,35.58,157020.0,33.3468,33.3561,33.1141,33.1141,157020.0
2023-01-04 09:40:00,35.57,35.67,35.55,35.59,136588.0,33.1048,33.1979,33.0862,33.1234,136588.0
2023-01-04 09:50:00,35.59,35.62,35.52,35.62,111913.0,33.1234,33.1513,33.0583,33.1513,111913.0
2023-01-04 10:00:00,35.61,35.66,35.43,35.45,116154.0,33.142,33.1885,32.9745,32.9931,116154.0
2023-01-04 10:10:00,35.44,35.46,35.37,35.38,68105.0,32.9838,33.0024,32.9186,32.928,68105.0
2023-01-04 10:20:00,35.39,35.42,35.35,35.41,76269.0,32.9373,32.9652,32.9,32.9559,76269.0
2023-01-04 10:30:00,35.41,35.42,35.33,35.34,85534.0,32.9559,32.9652,32.8814,32.8907,85534.0
2023-01-04 10:40:00,35.34,35.45,35.33,35.43,102802.0,32.8907,32.9931,32.8814,32.9745,102802.0
2023-01-04 10:50:00,35.43,35.52,35.43,35.52,93484.0,32.9745,33.0583,32.9745,33.0583,93484.0
2023-01-04 11:00:00,35.52,35.57,35.5,35.57,66210.0,33.0583,33.1048,33.0396,33.1048,66210.0
2023-01-04 11:10:00,35.57,35.59,35.48,35.49,56743.0,33.1048,33.1234,33.021,33.0303,56743.0
2023-01-04 11:20:00,35.48,35.59,35.48,35.57,111062.0,33.021,33.1234,33.021,33.1048,111062.0
2023-01-04 11:30:00,35.58,35.66,35.57,35.66,97837.0,33.1141,33.1885,33.1048,33.1885,97837.0
2023-01-04 11:40:00,35.65,35.7,35.64,35.69,80036.0,33.1792,33.2258,33.1699,33.2165,80036.0
2023-01-04 11:50:00,35.7,35.72,35.67,35.69,46669.0,33.2258,33.2444,33.1979,33.2165,46669.0
2023-01-04 12:00:00,35.7,35.71,35.63,35.66,75629.0,33.2258,33.2351,33.1606,33.1885,75629.0
2023-01-04 12:10:00,35.67,35.68,35.63,35.66,86349.0,33.1979,33.2072,33.1606,33.1885,86349.0
2023-01-04 12:20:00,35.66,35.77,35.64,35.75,91864.0,33.1885,33.2909,33.1699,33.2723,91864.0
2023-01-04 12:30:00,35.74,35.75,35.7,35.72,54245.0,33.263,33.2723,33.2258,33.2444,54245.0
2023-01-04 12:40:00,35.72,35.73,35.66,35.69,49200.0,33.2444,33.2537,33.1885,33.2165,49200.0
2023-01-04 12:50:00,35.68,35.69,35.64,35.64,33998.0,33.2072,33.2165,33.1699,33.1699,33998.0
2023-01-04 13:00:00,35.63,35.63,35.59,35.62,64384.0,33.1606,33.1606,33.1234,33.1513,64384.0
2023-01-04 13:10:00,35.62,35.67,35.61,35.66,48996.0,33.1513,33.1979,33.142,33.1885,48996.0
2023-01-04 13:20:00,35.66,35.67,35.62,35.63,37741.0,33.1885,33.1979,33.1513,33.1606,37741.0
2023-01-04 13:30:00,35.63,35.69,35.61,35.69,644918.0,33.1606,33.2165,33.142,33.2165,644918.0
2023-01-04 13:40:00,35.68,35.74,35.67,35.7,226549.0,33.2072,33.263,33.1979,33.2258,226549.0
2023-01-04 13:50:00,35.7,35.72,35.65,35.72,97677.0,33.2258,33.2444,33.1792,33.2444,97677.0
2023-01-04 14:00:00,35.68,35.78,35.6,35.64,256938.0,33.2072,33.3002,33.1327,33.1699,256938.0
2023-01-04 14:10:00,35.64,35.76,35.61,35.74,108475.0,33.1699,33.2816,33.142,33.263,108475.0
2023-01-04 14:20:00,35.73,35.73,35.53,35.61,140455.0,33.2537,33.2537,33.0676,33.142,140455.0
2023-01-04 14:30:00,35.6,35.62,35.57,35.61,90718.0,33.1327,33.1513,33.1048,33.142,90718.0
2023-01-04 14:40:00,35.6,35.69,35.59,35.66,120015.0,33.1327,33.2165,33.1234,33.1885,120015.0
2023-01-04 14:50:00,35.66,35.71,35.62,35.7,87561.0,33.1885,33.2351,33.1513,33.2258,87561.0
2023-01-04 15:00:00,35.7,35.76,35.69,35.74,84689.0,33.2258,33.2816,33.2165,33.263,84689.0
2023-01-04 15:10:00,35.73,35.75,35.69,35.73,132390.0,33.2537,33.2723,33.2165,33.2537,132390.0
2023-01-04 15:20:00,35.73,35.79,35.68,35.75,141918.0,33.2537,33.3095,33.2072,33.2723,141918.0
2023-01-04 15:30:00,35.74,35.74,35.65,35.69,170925.0,33.263,33.263,33.1792,33.2165,170925.0
2023-01-04 15:40:00,35.69,35.7,35.64,35.7,194468.0,33.2165,33.2258,33.1699,33.2258,194468.0
2023-01-04 15:50:00,35.7,35.87,35.68,35.86,698472.0,33.2258,33.384,33.2072,33.3747,698472.0
2023-01-05 09:30:00,35.35,35.44,35.22,35.37,231901.0,33.0865,33.1707,32.9648,33.1052,231901.0
2023-01-05 09:40:00,35.37,35.4,35.28,35.32,108610.0,33.1052,33.1333,33.021,33.0584,108610.0
2023-01-05 09:50:00,35.33,35.38,35.29,35.37,119692.0,33.0678,33.1146,33.0303,33.1052,119692.0
2023-01-05 10:00:00,35.37,35.54,35.31,35.48,134054.0,33.1052,33.2643,33.049,33.2082,134054.0
2023-01-05 10:10:00,35.48,35.48,35.38,35.4,667179.0,33.2082,33.2082,33.1146,33.1333,667179.0
2023-01-05 10:20:00,35.41,35.45,35.31,35.43,247673.0,33.1426,33.1801,33.049,33.1614,247673.0
2023-01-05 10:30:00,35.43,35.47,35.35,35.47,276642.0,33.1614,33.1988,33.0865,33.1988,276642.0
2023-01-05 10:40:00,35.46,35.54,35.43,35.48,117422.0,33.1894,33.2643,33.1614,33.2082,117422.0
2023-01-05 10:50:00,35.48,35.49,35.38,35.41,78092.0,33.2082,33.2175,33.1146,33.1426,78092.0
2023-01-05 11:00:00,35.41,35.43,35.39,35.41,60297.0,33.1426,33.1614,33.1239,33.1426,60297.0
2023-01-05 11:10:00,35.41,35.42,35.33,35.4,83112.0,33.1426,33.152,33.0678,33.1333,83112.0
2023-01-05 11:20:00,35.4,35.41,35.26,35.3,84618.0,33.1333,33.1426,33.0023,33.0397,84618.0
2023-01-05 11:30:00,35.3,35.35,35.27,35.3,54693.0,33.0397,33.0865,33.0116,33.0397,54693.0
2023-01-05 11:40:00,35.29,35.36,35.28,35.33,51437.0,33.0303,33.0958,33.021,33.0678,51437.0
2023-01-05 11:50:00,35.33,35.37,35.33,35.36,48083.0,33.0678,33.1052,33.0678,33.0958,48083.0
2023-01-05 12:00:00,35.36,35.46,35.36,35.41,40160.0,33.0958,33.1894,33.0958,33.1426,40160.0
2023-01-05 12:10:00,35.41,35.42,35.34,35.42,74987.0,33.1426,33.152,33.0771,33.152,74987.0
2023-01-05 12:20:00,35.41,35.46,35.38,35.45,81053.0,33.1426,33.1894,33.1146,33.1801,81053.0
2023-01-05 12:30:00,35.45,35.49,35.42,35.46,198655.0,33.1801,33.2175,33.152,33.1894,198655.0
2023-01-05 12:40:00,35.46,35.48,35.43,35.45,192346.0,33.1894,33.2082,33.1614,33.1801,192346.0
2023-01-05 12:50:00,35.45,35.46,35.4,35.41,34149.0,33.1801,33.1894,33.1333,33.1426,34149.0
2023-01-05 13:00:00,35.42,35.44,35.38,35.4,45031.0,33.152,33.1707,33.1146,33.1333,45031.0
2023-01-05 13:10:00,35.4,35.4,35.31,35.35,58326.0,33.1333,33.1333,33.049,33.0865,58326.0
2023-01-05 13:20:00,35.36,35.51,35.35,35.44,99252.0,33.0958,33.2362,33.0865,33.1707,99252.0
2023-01-05 13:30:00,35.45,35.49,35.4,35.43,873335.0,33.1801,33.2175,33.1333,33.1614,873335.0
2023-01-05 13:40:00,35.43,35.46,35.32,35.34,97896.0,33.1614,33.1894,33.0584,33.0771,97896.0
2023-01-05 13:50:00,35.34,35.38,35.29,35.36,109206.0,33.0771,33.1146,33.0303,33.0958,109206.0
2023-01-05 14:00:00,35.36,35.46,35.35,35.41,105916.0,33.0958,33.1894,33.0865,33.1426,105916.0
2023-01-05 14:10:00,35.4,35.43,35.38,35.41,99093.0,33.1333,33.1614,33.1146,33.1426,99093.0
2023-01-05 14:20:00,35.41,35.41,35.34,35.37,68115.0,33.1426,33.1426,33.0771,33.1052,68115.0
2023-01-05 14:30:00,35.37,35.45,35.36,35.41,83279.0,33.1052,33.1801,33.0958,33.1426,83279.0
2023-01-05 14:40:00,35.41,35.46,35.37,35.43,118769.0,33.1426,33.1894,33.1052,33.1614,118769.0
2023-01-05 14:50:00,35.43,35.46,35.38,35.39,75320.0,33.1614,33.1894,33.1146,33.1239,75320.0
2023-01-05 15:00:00,35.38,35.4,35.36,35.37,73657.0,33.1146,33.1333,33.0958,33.1052,73657.0
2023-01-05 15:10:00,35.37,35.37,35.31,35.33,68212.0,33.1052,33.1052,33.049,33.0678,68212.0
2023-01-05 15:20:00,35.33,35.35,35.3,35.34,80045.0,33.0678,33.0865,33.0397,33.0771,80045.0
2023-01-05 15:30:00,35.33,35.37,35.32,35.34,91613.0,33.0678,33.1052,33.0584,33.0771,91613.0
2023-01-05 15:40:00,35.33,35.37,35.29,35.3,265346.0,33.0678,33.1052,33.0303,33.0397,265346.0
2023-01-05 15:50:00,35.3,35.33,35.26,35.3,433105.0,33.0397,33.0678,33.0023,33.0397,433105.0
2023-01-06 09:30:00,35.56,35.78,35.49,35.51,153116.0,33.283,33.489,33.2175,33.2362,153116.0
2023-01-06 09:40:00,35.52,35.67,35.47,35.66,118137.0,33.2456,33.386,33.1988,33.3766,118137.0
2023-01-06 09:50:00,35.66,35.85,35.63,35.81,93269.0,33.3766,33.5545,33.3486,33.517,93269.0
2023-01-06 10:00:00,35.81,36.01,35.81,35.98,172388.0,33.517,33.7042,33.517,33.6761,172388.0
2023-01-06 10:10:00,35.98,36.09,35.97,36.08,155515.0,33.6761,33.7791,33.6668,33.7697,155515.0
2023-01-06 10:20:00,36.07,36.08,35.92,35.95,92105.0,33.7604,33.7697,33.62,33.6481,92105.0
2023-01-06 10:30:00,35.95,36.01,35.92,35.99,72945.0,33.6481,33.7042,33.62,33.6855,72945.0
2023-01-06 10:40:00,35.99,36.07,35.98,36.07,103492.0,33.6855,33.7604,33.6761,33.7604,103492.0
2023-01-06 10:50:00,36.07,36.07,35.99,36.03,112389.0,33.7604,33.7604,33.6855,33.7229,112389.0
2023-01-06 11:00:00,36.03,36.1,36.03,36.1,86630.0,33.7229,33.7885,33.7229,33.7885,86630.0
2023-01-06 11:10:00,36.09,36.14,36.01,36.05,124874.0,33.7791,33.8259,33.7042,33.7417,124874.0
2023-01-06 11:20:00,36.05,36.1,36.01,36.03,61576.0,33.7417,33.7885,33.7042,33.7229,61576.0
2023-01-06 11:30:00,36.03,36.08,36.0,36.06,44672.0,33.7229,33.7697,33.6949,33.751,44672.0
2023-01-06 11:40:00,36.06,36.08,36.03,36.06,68526.0,33.751,33.7697,33.7229,33.751,68526.0
2023-01-06 11:50:00,36.06,36.18,36.05,36.16,81379.0,33.751,33.8633,33.7417,33.8446,81379.0
2023-01-06 12:00:00,36.16,36.2,36.14,36.14,83895.0,33.8446,33.8821,33.8259,33.8259,83895.0
2023-01-06 12:10:00,36.15,36.19,36.14,36.16,74339.0,33.8353,33.8727,33.8259,33.8446,74339.0
2023-01-06 12:20:00,36.16,36.16,36.09,36.12,66916.0,33.8446,33.8446,33.7791,33.8072,66916.0
2023-01-06 12:30:00,36.12,36.12,36.06,36.12,62530.0,33.8072,33.8072,33.751,33.8072,62530.0
2023-01-06 12:40:00,36.12,36.14,36.08,36.14,46508.0,33.8072,33.8259,33.7697,33.8259,46508.0
2023-01-06 12:50:00,36.14,36.14,36.05,36.08,50932.0,33.8259,33.8259,33.7417,33.7697,50932.0
2023-01-06 13:00:00,36.08,36.08,36.04,36.07,54218.0,33.7697,33.7697,33.7323,33.7604,54218.0
2023-01-06 13:10:00,36.07,36.09,36.02,36.03,47406.0,33.7604,33.7791,33.7136,33.7229,47406.0
2023-01-06 13:20:00,36.03,36.06,36.01,36.04,31104.0,33.7229,33.751,33.7042,33.7323,31104.0
2023-01-06 13:30:00,36.04,36.11,35.99,36.11,126938.0,33.7323,33.7978,33.6855,33.7978,126938.0
2023-01-06 13:40:00,36.11,36.14,36.09,36.13,69020.0,33.7978,33.8259,33.7791,33.8165,69020.0
2023-01-06 13:50:00,36.13,36.19,36.12,36.19,52989.0,33.8165,33.8727,33.8072,33.8727,52989.0
2023-01-06 14:00:00,36.19,36.22,36.18,36.2,104249.0,33.8727,33.9008,33.8633,33.8821,104249.0
2023-01-06 14:10:00,36.2,36.25,36.18,36.25,77620.0,33.8821,33.9289,33.8633,33.9289,77620.0
2023-01-06 14:20:00,36.24,36.3,36.21,36.21,119037.0,33.9195,33.9757,33.8914,33.8914,119037.0
2023-01-06 14:30:00,36.22,36.28,36.21,36.25,70695.0,33.9008,33.9569,33.8914,33.9289,70695.0
2023-01-06 14:40:00,36.24,36.28,36.23,36.27,54542.0,33.9195,33.9569,33.9101,33.9476,54542.0
2023-01-06 14:50:00,36.27,36.31,36.25,36.28,74516.0,33.9476,33.985,33.9289,33.9569,74516.0
2023-01-06 15:00:00,36.28,36.39,36.28,36.39,69224.0,33.9569,34.0599,33.9569,34.0599,69224.0
2023-01-06 15:10:00,36.38,36.39,36.35,36.36,75701.0,34.0505,34.0599,34.0225,34.0318,75701.0
2023-01-06 15:20:00,36.35,36.36,36.28,36.29,103474.0,34.0225,34.0318,33.9569,33.9663,103474.0
2023-01-06 15:30:00,36.28,36.34,36.27,36.33,164633.0,33.9569,34.0131,33.9476,34.0037,164633.0
2023-01-06 15:40:00,36.34,36.36,36.3,36.3,195971.0,34.0131,34.0318,33.9757,33.9757,195971.0
2023-01-06 15:50:00,36.31,36.36,36.24,36.25,1015279.0,33.985,34.0318,33.9195,33.9289,1015279.0
2023-01-09 09:30:00,36.18,36.37,36.18,36.33,134537.0,33.8633,34.0412,33.8633,34.0037,134537.0
2023-01-09 09:40:00,36.33,36.38,36.28,36.28,86880.0,34.0037,34.0505,33.9569,33.9569,86880.0
2023-01-09 09:50:00,36.27,36.44,36.27,36.44,60557.0,33.9476,34.1067,33.9476,34.1067,60557.0
2023-01-09 10:00:00,36.44,36.44,36.34,36.39,78037.0,34.1067,34.1067,34.0131,34.0599,78037.0
2023-01-09 10:10:00,36.4,36.56,36.39,36.52,69724.0,34.0693,34.219,34.0599,34.1816,69724.0
2023-01-09 10:20:00,36.52,36.52,36.38,36.39,64020.0,34.1816,34.1816,34.0505,34.0599,64020.0
2023-01-09 10:30:00,36.4,36.55,36.39,36.52,64675.0,34.0693,34.2097,34.0599,34.1816,64675.0
2023-01-09 10:40:00,36.53,36.55,36.47,36.52,76081.0,34.1909,34.2097,34.1348,34.1816,76081.0
2023-01-09 10:50:00,36.52,36.54,36.48,36.5,55460.0,34.1816,34.2003,34.1441,34.1629,55460.0
2023-01-09 11:00:00,36.5,36.55,36.49,36.52,35173.0,34.1629,34.2097,34.1535,34.1816,35173.0
2023-01-09 11:10:00,36.52,36.54,36.45,36.47,57260.0,34.1816,34.2003,34.1161,34.1348,57260.0
2023-01-09 11:20:00,36.47,36.53,36.46,36.51,46859.0,34.1348,34.1909,34.1254,34.1722,46859.0
2023-01-09 11:30:00,36.51,36.52,36.43,36.45,80089.0,34.1722,34.1816,34.0973,34.1161,80089.0
2023-01-09 11:40:00,36.46,36.5,36.42,36.44,38014.0,34.1254,34.1629,34.088,34.1067,38014.0
2023-01-09 11:50:00,36.44,36.48,36.43,36.46,44208.0,34.1067,34.1441,34.0973,34.1254,44208.0
2023-01-09 12:00:00,36.46,36.46,36.37,36.4,40887.0,34.1254,34.1254,34.0412,34.0693,40887.0
2023-01-09 12:10:00,36.4,36.42,36.37,36.39,45602.0,34.0693,34.088,34.0412,34.0599,45602.0
2023-01-09 12:20:00,36.39,36.41,36.35,36.4,43409.0,34.0599,34.0786,34.0225,34.0693,43409.0
2023-01-09 12:30:00,36.4,36.41,36.36,36.37,37628.0,34.0693,34.0786,34.0318,34.0412,37628.0
2023-01-09 12:40:00,36.37,36.39,36.35,36.37,39868.0,34.0412,34.0599,34.0225,34.0412,39868.0
2023-01-09 12:50:00,36.36,36.38,36.33,36.36,44058.0,34.0318,34.0505,34.0037,34.0318,44058.0
2023-01-09 13:00:00,36.36,36.37,36.34,36.35,47662.0,34.0318,34.0412,34.0131,34.0225,47662.0
2023-01-09 13:10:00,36.36,36.37,36.3,36.34,68694.0,34.0318,34.0412,33.9757,34.0131,68694.0
2023-01-09 13:20:00,36.34,36.35,36.28,36.32,48094.0,34.0131,34.0225,33.9569,33.9944,48094.0
2023-01-09 13:30:00,36.32,36.32,36.21,36.25,45340.0,33.9944,33.9944,33.8914,33.9289,45340.0
2023-01-09 13:40:00,36.25,36.26,36.21,36.25,36957.0,33.9289,33.9382,33.8914,33.9289,36957.0
2023-01-09 13:50:00,36.25,36.26,36.18,36.2,34929.0,33.9289,33.9382,33.8633,33.8821,34929.0
2023-01-09 14:00:00,36.19,36.23,36.14,36.15,59302.0,33.8727,33.9101,33.8259,33.8353,59302.0
2023-01-09 14:10:00,36.16,36.2,36.14,36.18,54205.0,33.8446,33.8821,33.8259,33.8633,54205.0
2023-01-09 14:20:00,36.18,36.21,36.17,36.18,29978.0,33.8633,33.8914,33.854,33.8633,29978.0
2023-01-09 14:30:00,36.17,36.2,36.14,36.19,36552.0,33.854,33.8821,33.8259,33.8727,36552.0
2023-01-09 14:40:00,36.19,36.23,36.18,36.2,32392.0,33.8727,33.9101,33.8633,33.8821,32392.0
2023-01-09 14:50:00,36.2,36.21,36.11,36.12,48931.0,33.8821,33.8914,33.7978,33.8072,48931.0
2023-01-09 15:00:00,36.11,36.14,36.08,36.12,54049.0,33.7978,33.8259,33.7697,33.8072,54049.0
2023-01-09 15:10:00,36.13,36.14,36.08,36.11,51145.0,33.8165,33.8259,33.7697,33.7978,51145.0
2023-01-09 15:20:00,36.1,36.13,36.07,36.08,66500.0,33.7885,33.8165,33.7604,33.7697,66500.0
2023-01-09 15:30:00,36.08,36.09,36.04,36.08,81847.0,33.7697,33.7791,33.7323,33.7697,81847.0
2023-01-09 15:40:00,36.08,36.09,36.0,36.04,142121.0,33.7697,33.7791,33.6949,33.7323,142121.0
2023-01-09 15:50:00,36.04,36.1,36.01,36.04,549863.0,33.7323,33.7885,33.7042,33.7323,549863.0
2023-01-10 09:30:00,36.0,36.17,35.87,35.98,104516.0,33.6949,33.854,33.5732,33.6761,104516.0
2023-01-10 09:40:00,35.98,36.0,35.89,35.95,186663.0,33.6761,33.6949,33.5919,33.6481,186663.0
2023-01-10 09:50:00,35.95,35.97,35.85,35.88,114054.0,33.6481,33.6668,33.5545,33.5826,114054.0
2023-01-10 10:00:00,35.88,35.89,35.75,35.76,305150.0,33.5826,33.5919,33.4609,33.4702,305150.0
2023-01-10 10:10:00,35.76,35.88,35.75,35.75,99918.0,33.4702,33.5826,33.4609,33.4609,99918.0
2023-01-10 10:20:00,35.75,35.82,35.71,35.73,73897.0,33.4609,33.5264,33.4234,33.4422,73897.0
2023-01-10 10:30:00,35.73,35.73,35.61,35.62,182654.0,33.4422,33.4422,33.3298,33.3392,182654.0
2023-01-10 10:40:00,35.62,35.7,35.58,35.67,59746.0,33.3392,33.4141,33.3018,33.386,59746.0
2023-01-10 10:50:00,35.67,35.75,35.66,35.73,39012.0,33.386,33.4609,33.3766,33.4422,39012.0
2023-01-10 11:00:00,35.74,35.75,35.7,35.72,40002.0,33.4515,33.4609,33.4141,33.4328,40002.0
2023-01-10 11:10:00,35.72,35.73,35.66,35.7,72972.0,33.4328,33.4422,33.3766,33.4141,72972.0
2023-01-10 11:20:00,35.7,35.73,35.62,35.65,49398.0,33.4141,33.4422,33.3392,33.3673,49398.0
2023-01-10 11:30:00,35.65,35.66,35.6,35.62,61072.0,33.3673,33.3766,33.3205,33.3392,61072.0
2023-01-10 11:40:00,35.63,35.65,35.57,35.61,61324.0,33.3486,33.3673,33.2924,33.3298,61324.0
2023-01-10 11:50:00,35.61,35.62,35.55,35.56,30858.0,33.3298,33.3392,33.2737,33.283,30858.0
2023-01-10 12:00:00,35.56,35.56,35.49,35.54,62028.0,33.283,33.283,33.2175,33.2643,62028.0
2023-01-10 12:10:00,35.54,35.6,35.53,35.55,38940.0,33.2643,33.3205,33.255,33.2737,38940.0
2023-01-10 12:20:00,35.55,35.56,35.5,35.55,75734.0,33.2737,33.283,33.2269,33.2737,75734.0
2023-01-10 12:30:00,35.55,35.62,35.54,35.62,31178.0,33.2737,33.3392,33.2643,33.3392,31178.0
2023-01-10 12:40:00,35.62,35.64,35.6,35.62,24226.0,33.3392,33.3579,33.3205,33.3392,24226.0
2023-01-10 12:50:00,35.62,35.65,35.61,35.65,28943.0,33.3392,33.3673,33.3298,33.3673,28943.0
2023-01-10 13:00:00,35.65,35.71,35.65,35.7,56032.0,33.3673,33.4234,33.3673,33.4141,56032.0
2023-01-10 13:10:00,35.7,35.71,35.65,35.68,35218.0,33.4141,33.4234,33.3673,33.3954,35218.0
2023-01-10 13:20:00,35.68,35.68,35.63,35.64,24822.0,33.3954,33.3954,33.3486,33.3579,24822.0
2023-01-10 13:30:00,35.65,35.68,35.64,35.68,27016.0,33.3673,33.3954,33.3579,33.3954,27016.0
2023-01-10 13:40:00,35.69,35.7,35.65,35.69,43125.0,33.4047,33.4141,33.3673,33.4047,43125.0
2023-01-10 13:50:00,35.69,35.73,35.67,35.72,47577.0,33.4047,33.4422,33.386,33.4328,47577.0
2023-01-10 14:00:00,35.73,35.74,35.69,35.7,50830.0,33.4422,33.4515,33.4047,33.4141,50830.0
2023-01-10 14:10:00,35.7,35.72,35.63,35.65,66248.0,33.4141,33.4328,33.3486,33.3673,66248.0
2023-01-10 14:20:00,35.65,35.65,35.59,35.64,45411.0,33.3673,33.3673,33.3111,33.3579,45411.0
2023-01-10 14:30:00,35.64,35.69,35.63,35.68,30972.0,33.3579,33.4047,33.3486,33.3954,30972.0
2023-01-10 14:40:00,35.67,35.68,35.63,35.65,34094.0,33.386,33.3954,33.3486,33.3673,34094.0
2023-01-10 14:50:00,35.66,35.67,35.64,35.65,22004.0,33.3766,33.386,33.3579,33.3673,22004.0
2023-01-10 15:00:00,35.65,35.65,35.59,35.6,39238.0,33.3673,33.3673,33.3111,33.3205,39238.0
2023-01-10 15:10:00,35.6,35.66,35.58,35.65,29663.0,33.3205,33.3766,33.3018,33.3673,29663.0
2023-01-10 15:20:00,35.65,35.66,35.64,35.65,57680.0,33.3673,33.3766,33.3579,33.3673,57680.0
2023-01-10 15:30:00,35.65,35.7,35.63,35.69,96268.0,33.3673,33.4141,33.3486,33.4047,96268.0
2023-01-10 15:40:00,35.68,35.69,35.65,35.68,58212.0,33.3954,33.4047,33.3673,33.3954,58212.0
2023-01-10 15:50:00,35.68,35.72,35.6,35.71,513516.0,33.3954,33.4328,33.3205,33.4234,513516.0
2023-01-11 09:30:00,35.9,35.98,35.74,35.76,72575.0,33.6013,33.6761,33.4515,33.4702,72575.0
2023-01-11 09:40:00,35.76,35.89,35.76,35.82,98185.0,33.4702,33.5919,33.4702,33.5264,98185.0
2023-01-11 09:50:00,35.81,35.87,35.77,35.84,133872.0,33.517,33.5732,33.4796,33.5451,133872.0
2023-01-11 10:00:00,35.84,35.84,35.67,35.76,138869.0,33.5451,33.5451,33.386,33.4702,138869.0
2023-01-11 10:10:00,35.76,35.77,35.63,35.64,51726.0,33.4702,33.4796,33.3486,33.3579,51726.0
2023-01-11 10:20:00,35.63,35.67,35.59,35.66,59196.0,33.3486,33.386,33.3111,33.3766,59196.0
2023-01-11 10:30:00,35.67,35.69,35.63,35.67,71497.0,33.386,33.4047,33.3486,33.386,71497.0
2023-01-11 10:40:00,35.67,35.69,35.62,35.68,101894.0,33.386,33.4047,33.3392,33.3954,101894.0
2023-01-11 10:50:00,35.67,35.69,35.6,35.61,51012.0,33.386,33.4047,33.3205,33.3298,51012.0
2023-01-11 11:00:00,35.62,35.64,35.52,35.55,86238.0,33.3392,33.3579,33.2456,33.2737,86238.0
2023-01-11 11:10:00,35.55,35.63,35.55,35.61,48436.0,33.2737,33.3486,33.2737,33.3298,48436.0
2023-01-11 11:20:00,35.61,35.65,35.59,35.62,52171.0,33.3298,33.3673,33.3111,33.3392,52171.0
2023-01-11 11:30:00,35.62,35.65,35.6,35.64,59983.0,33.3392,33.3673,33.3205,33.3579,59983.0
2023-01-11 11:40:00,35.65,35.67,35.56,35.62,130099.0,33.3673,33.386,33.283,33.3392,130099.0
2023-01-11 11:50:00,35.62,35.73,35.62,35.68,72346.0,33.3392,33.4422,33.3392,33.3954,72346.0
2023-01-11 12:00:00,35.68,35.73,35.66,35.71,56666.0,33.3954,33.4422,33.3766,33.4234,56666.0
2023-01-11 12:10:00,35.72,35.74,35.68,35.7,44276.0,33.4328,33.4515,33.3954,33.4141,44276.0
2023-01-11 12:20:00,35.7,35.74,35.68,35.73,43205.0,33.4141,33.4515,33.3954,33.4422,43205.0
2023-01-11 12:30:00,35.73,35.73,35.68,35.73,70399.0,33.4422,33.4422,33.3954,33.4422,70399.0
2023-01-11 12:40:00,35.73,35.73,35.69,35.72,40472.0,33.4422,33.4422,33.4047,33.4328,40472.0
2023-01-11 12:50:00,35.73,35.74,35.67,35.67,35783.0,33.4422,33.4515,33.386,33.386,35783.0
2023-01-11 13:00:00,35.67,35.71,35.66,35.69,67798.0,33.386,33.4234,33.3766,33.4047,67798.0
2023-01-11 13:10:00,35.69,35.75,35.68,35.7,130612.0,33.4047,33.4609,33.3954,33.4141,130612.0
2023-01-11 13:20:00,35.7,35.71,35.63,35.71,44399.0,33.4141,33.4234,33.3486,33.4234,44399.0
2023-01-11 13:30:00,35.71,35.74,35.69,35.73,50602.0,33.4234,33.4515,33.4047,33.4422,50602.0
2023-01-11 13:40:00,35.73,35.75,35.71,35.71,51817.0,33.4422,33.4609,33.4234,33.4234,51817.0
2023-01-11 13:50:00,35.72,35.73,35.68,35.71,43255.0,33.4328,33.4422,33.3954,33.4234,43255.0
2023-01-11 14:00:00,35.71,35.73,35.69,35.7,39890.0,33.4234,33.4422,33.4047,33.4141,39890.0
2023-01-11 14:10:00,35.7,35.73,35.69,35.73,42592.0,33.4141,33.4422,33.4047,33.4422,42592.0
2023-01-11 14:20:00,35.72,35.73,35.7,35.72,51468.0,33.4328,33.4422,33.4141,33.4328,51468.0
2023-01-11 14:30:00,35.72,35.74,35.7,35.71,208174.0,33.4328,33.4515,33.4141,33.4234,208174.0
2023-01-11 14:40:00,35.71,35.8,35.69,35.8,184550.0,33.4234,33.5077,33.4047,33.5077,184550.0
2023-01-11 14:50:00,35.79,35.8,35.75,35.76,57405.0,33.4983,33.5077,33.4609,33.4702,57405.0
2023-01-11 15:00:00,35.77,35.8,35.74,35.75,68221.0,33.4796,33.5077,33.4515,33.4609,68221.0
2023-01-11 15:10:00,35.75,35.82,35.74,35.79,71996.0,33.4609,33.5264,33.4515,33.4983,71996.0
2023-01-11 15:20:00,35.8,35.83,35.78,35.79,81511.0,33.5077,33.5358,33.489,33.4983,81511.0
2023-01-11 15:30:00,35.78,35.78,35.71,35.75,203134.0,33.489,33.489,33.4234,33.4609,203134.0
2023-01-11 15:40:00,35.75,35.75,35.7,35.73,223344.0,33.4609,33.4609,33.4141,33.4422,223344.0
2023-01-11 15:50:00,35.73,35.81,35.7,35.78,695908.0,33.4422,33.517,33.4141,33.489,695908.0
2023-01-12 09:30:00,35.64,35.75,35.51,35.7,124258.0,33.3579,33.4609,33.2362,33.4141,124258.0
2023-01-12 09:40:00,35.7,35.7,35.47,35.51,83615.0,33.4141,33.4141,33.1988,33.2362,83615.0
2023-01-12 09:50:00,35.51,35.55,35.43,35.52,83724.0,33.2362,33.2737,33.1614,33.2456,83724.0
2023-01-12 10:00:00,35.52,35.58,35.48,35.54,98890.0,33.2456,33.3018,33.2082,33.2643,98890.0
2023-01-12 10:10:00,35.54,35.73,35.53,35.66,42146.0,33.2643,33.4422,33.255,33.3766,42146.0
2023-01-12 10:20:00,35.66,35.71,35.64,35.65,53866.0,33.3766,33.4234,33.3579,33.3673,53866.0
2023-01-12 10:30:00,35.65,35.69,35.6,35.66,64214.0,33.3673,33.4047,33.3205,33.3766,64214.0
2023-01-12 10:40:00,35.66,35.66,35.46,35.48,71184.0,33.3766,33.3766,33.1894,33.2082,71184.0
2023-01-12 10:50:00,35.47,35.58,35.45,35.53,67717.0,33.1988,33.3018,33.1801,33.255,67717.0
2023-01-12 11:00:00,35.52,35.53,35.44,35.45,87708.0,33.2456,33.255,33.1707,33.1801,87708.0
2023-01-12 11:10:00,35.45,35.54,35.45,35.5,80383.0,33.1801,33.2643,33.1801,33.2269,80383.0
2023-01-12 11:20:00,35.5,35.52,35.44,35.47,43221.0,33.2269,33.2456,33.1707,33.1988,43221.0
2023-01-12 11:30:00,35.48,35.49,35.39,35.45,51126.0,33.2082,33.2175,33.1239,33.1801,51126.0
2023-01-12 11:40:00,35.44,35.5,35.44,35.49,98129.0,33.1707,33.2269,33.1707,33.2175,98129.0
2023-01-12 11:50:00,35.48,35.49,35.42,35.48,47332.0,33.2082,33.2175,33.152,33.2082,47332.0
2023-01-12 12:00:00,35.47,35.5,35.43,35.49,33608.0,33.1988,33.2269,33.1614,33.2175,33608.0
2023-01-12 12:10:00,35.49,35.59,35.48,35.56,95874.0,33.2175,33.3111,33.2082,33.283,95874.0
2023-01-12 12:20:00,35.57,35.57,35.5,35.56,80396.0,33.2924,33.2924,33.2269,33.283,80396.0
2023-01-12 12:30:00,35.56,35.58,35.53,35.54,57303.0,33.283,33.3018,33.255,33.2643,57303.0
2023-01-12 12:40:00,35.53,35.56,35.51,35.53,54097.0,33.255,33.283,33.2362,33.255,54097.0
2023-01-12 12:50:00,35.54,35.56,35.52,35.52,43615.0,33.2643,33.283,33.2456,33.2456,43615.0
2023-01-12 13:00:00,35.52,35.56,35.5,35.55,43474.0,33.2456,33.283,33.2269,33.2737,43474.0
2023-01-12 13:10:00,35.55,35.58,35.54,35.54,41116.0,33.2737,33.3018,33.2643,33.2643,41116.0
2023-01-12 13:20:00,35.55,35.55,35.34,35.35,80909.0,33.2737,33.2737,33.0771,33.0865,80909.0
2023-01-12 13:30:00,35.35,35.44,35.29,35.43,85065.0,33.0865,33.1707,33.0303,33.1614,85065.0
2023-01-12 13:40:00,35.44,35.47,35.43,35.46,39937.0,33.1707,33.1988,33.1614,33.1894,39937.0
2023-01-12 13:50:00,35.46,35.51,35.45,35.51,61345.0,33.1894,33.2362,33.1801,33.2362,61345.0
2023-01-12 14:00:00,35.5,35.57,35.5,35.57,139976.0,33.2269,33.2924,33.2269,33.2924,139976.0
2023-01-12 14:10:00,35.58,35.6,35.54,35.57,82203.0,33.3018,33.3205,33.2643,33.2924,82203.0
2023-01-12 14:20:00,35.57,35.64,35.54,35.63,198947.0,33.2924,33.3579,33.2643,33.3486,198947.0
2023-01-12 14:30:00,35.63,35.67,35.6,35.66,76584.0,33.3486,33.386,33.3205,33.3766,76584.0
2023-01-12 14:40:00,35.66,35.69,35.65,35.67,64195.0,33.3766,33.4047,33.3673,33.386,64195.0
2023-01-12 14:50:00,35.67,35.67,35.61,35.65,56221.0,33.386,33.386,33.3298,33.3673,56221.0
2023-01-12 15:00:00,35.64,35.67,35.61,35.63,87364.0,33.3579,33.386,33.3298,33.3486,87364.0
2023-01-12 15:10:00,35.63,35.64,35.59,35.61,95770.0,33.3486,33.3579,33.3111,33.3298,95770.0
2023-01-12 15:20:00,35.61,35.65,35.6,35.62,101641.0,33.3298,33.3673,33.3205,33.3392,101641.0
2023-01-12 15:30:00,35.62,35.64,35.58,35.59,103675.0,33.3392,33.3579,33.3018,33.3111,103675.0
2023-01-12 15:40:00,35.59,35.59,35.49,35.5,183369.0,33.3111,33.3111,33.2175,33.2269,183369.0
2023-01-12 15:50:00,35.5,35.63,35.5,35.57,596512.0,33.2269,33.3486,33.2269,33.2924,596512.0
2023-01-13 09:30:00,35.52,35.52,35.36,35.4,141467.0,33.2456,33.2456,33.0958,33.1333,141467.0
2023-01-13 09:40:00,35.39,35.48,35.39,35.47,54780.0,33.1239,33.2082,33.1239,33.1988,54780.0
2023-01-13 09:50:00,35.48,35.54,35.38,35.4,155670.0,33.2082,33.2643,33.1146,33.1333,155670.0
2023-01-13 10:00:00,35.38,35.52,35.38,35.49,83772.0,33.1146,33.2456,33.1146,33.2175,83772.0
2023-01-13 10:10:00,35.5,35.51,35.39,35.43,90198.0,33.2269,33.2362,33.1239,33.1614,90198.0
2023-01-13 10:20:00,35.43,35.5,35.42,35.5,68833.0,33.1614,33.2269,33.152,33.2269,68833.0
2023-01-13 10:30:00,35.49,35.5,35.38,35.45,70309.0,33.2175,33.2269,33.1146,33.1801,70309.0
2023-01-13 10:40:00,35.44,35.46,35.37,35.44,103349.0,33.1707,33.1894,33.1052,33.1707,103349.0
2023-01-13 10:50:00,35.44,35.48,35.41,35.41,56059.0,33.1707,33.2082,33.1426,33.1426,56059.0
2023-01-13 11:00:00,35.41,35.41,35.36,35.37,40761.0,33.1426,33.1426,33.0958,33.1052,40761.0
2023-01-13 11:10:00,35.38,35.42,35.35,35.41,57035.0,33.1146,33.152,33.0865,33.1426,57035.0
2023-01-13 11:20:00,35.41,35.43,35.4,35.41,27968.0,33.1426,33.1614,33.1333,33.1426,27968.0
2023-01-13 11:30:00,35.41,35.48,35.39,35.46,66580.0,33.1426,33.2082,33.1239,33.1894,66580.0
2023-01-13 11:40:00,35.47,35.48,35.4,35.42,69654.0,33.1988,33.2082,33.1333,33.152,69654.0
2023-01-13 11:50:00,35.43,35.45,35.4,35.43,40479.0,33.1614,33.1801,33.1333,33.1614,40479.0
2023-01-13 12:00:00,35.43,35.44,35.39,35.41,57180.0,33.1614,33.1707,33.1239,33.1426,57180.0
2023-01-13 12:10:00,35.41,35.46,35.4,35.45,28930.0,33.1426,33.1894,33.1333,33.1801,28930.0
2023-01-13 12:20:00,35.45,35.49,35.44,35.44,140687.0,33.1801,33.2175,33.1707,33.1707,140687.0
2023-01-13 12:30:00,35.45,35.55,35.43,35.55,85086.0,33.1801,33.2737,33.1614,33.2737,85086.0
2023-01-13 12:40:00,35.55,35.55,35.48,35.51,51719.0,33.2737,33.2737,33.2082,33.2362,51719.0
2023-01-13 12:50:00,35.51,35.55,35.5,35.51,34688.0,33.2362,33.2737,33.2269,33.2362,34688.0
2023-01-13 13:00:00,35.51,35.53,35.48,35.51,32032.0,33.2362,33.255,33.2082,33.2362,32032.0
2023-01-13 13:10:00,35.51,35.54,35.51,35.52,34097.0,33.2362,33.2643,33.2362,33.2456,34097.0
2023-01-13 13:20:00,35.52,35.55,35.51,35.55,39852.0,33.2456,33.2737,33.2362,33.2737,39852.0
2023-01-13 13:30:00,35.54,35.55,35.5,35.52,62446.0,33.2643,33.2737,33.2269,33.2456,62446.0
2023-01-13 13:40:00,35.52,35.54,35.49,35.53,42638.0,33.2456,33.2643,33.2175,33.255,42638.0
2023-01-13 13:50:00,35.52,35.53,35.48,35.5,40289.0,33.2456,33.255,33.2082,33.2269,40289.0
2023-01-13 14:00:00,35.5,35.51,35.47,35.5,37813.0,33.2269,33.2362,33.1988,33.2269,37813.0
2023-01-13 14:10:00,35.49,35.51,35.48,35.49,34461.0,33.2175,33.2362,33.2082,33.2175,34461.0
2023-01-13 14:20:00,35.49,35.5,35.47,35.47,27719.0,33.2175,33.2269,33.1988,33.1988,27719.0
2023-01-13 14:30:00,35.48,35.49,35.45,35.48,42648.0,33.2082,33.2175,33.1801,33.2082,42648.0
2023-01-13 14:40:00,35.49,35.5,35.46,35.48,52024.0,33.2175,33.2269,33.1894,33.2082,52024.0
2023-01-13 14:50:00,35.48,35.52,35.46,35.51,50289.0,33.2082,33.2456,33.1894,33.2362,50289.0
2023-01-13 15:00:00,35.52,35.53,35.48,35.52,313457.0,33.2456,33.255,33.2082,33.2456,313457.0
2023-01-13 15:10:00,35.52,35.53,35.49,35.52,109405.0,33.2456,33.255,33.2175,33.2456,109405.0
2023-01-13 15:20:00,35.52,35.57,35.51,35.57,83823.0,33.2456,33.2924,33.2362,33.2924,83823.0
2023-01-13 15:30:00,35.57,35.71,35.56,35.7,183876.0,33.2924,33.4234,33.283,33.4141,183876.0
2023-01-13 15:40:00,35.71,35.71,35.62,35.65,168856.0,33.4234,33.4234,33.3392,33.3673,168856.0
2023-01-13 15:50:00,35.65,35.72,35.61,35.69,821024.0,33.3673,33.4328,33.3298,33.4047,821024.0
2023-01-17 09:30:00,35.85,36.09,35.81,35.89,132814.0,33.5545,33.7791,33.517,33.5919,132814.0
2023-01-17 09:40:00,35.88,35.96,35.82,35.94,112927.0,33.5826,33.6574,33.5264,33.6387,112927.0
2023-01-17 09:50:00,35.93,35.93,35.75,35.82,118255.0,33.6294,33.6294,33.4609,33.5264,118255.0
2023-01-17 10:00:00,35.82,35.92,35.8,35.91,85599.0,33.5264,33.62,33.5077,33.6106,85599.0
2023-01-17 10:10:00,35.93,35.99,35.88,35.94,79751.0,33.6294,33.6855,33.5826,33.6387,79751.0
2023-01-17 10:20:00,35.94,35.94,35.75,35.77,99000.0,33.6387,33.6387,33.4609,33.4796,99000.0
2023-01-17 10:30:00,35.77,35.9,35.77,35.89,52630.0,33.4796,33.6013,33.4796,33.5919,52630.0
2023-01-17 10:40:00,35.89,35.89,35.79,35.79,84425.0,33.5919,33.5919,33.4983,33.4983,84425.0
2023-01-17 10:50:00,35.79,35.83,35.75,35.76,285454.0,33.4983,33.5358,33.4609,33.4702,285454.0
2023-01-17 11:00:00,35.76,35.87,35.75,35.8,121985.0,33.4702,33.5732,33.4609,33.5077,121985.0
2023-01-17 11:10:00,35.8,35.83,35.76,35.81,139119.0,33.5077,33.5358,33.4702,33.517,139119.0
2023-01-17 11:20:00,35.8,35.84,35.79,35.83,60294.0,33.5077,33.5451,33.4983,33.5358,60294.0
2023-01-17 11:30:00,35.81,35.83,35.79,35.82,44619.0,33.517,33.5358,33.4983,33.5264,44619.0
2023-01-17 11:40:00,35.82,35.88,35.81,35.87,48315.0,33.5264,33.5826,33.517,33.5732,48315.0
2023-01-17 11:50:00,35.87,35.89,35.86,35.88,47619.0,33.5732,33.5919,33.5638,33.5826,47619.0
2023-01-17 12:00:00,35.88,35.88,35.83,35.87,50263.0,33.5826,33.5826,33.5358,33.5732,50263.0
2023-01-17 12:10:00,35.86,35.87,35.81,35.82,45620.0,33.5638,33.5732,33.517,33.5264,45620.0
2023-01-17 12:20:00,35.82,35.83,35.75,35.75,47515.0,33.5264,33.5358,33.4609,33.4609,47515.0
2023-01-17 12:30:00,35.75,35.86,35.75,35.86,214668.0,33.4609,33.5638,33.4609,33.5638,214668.0
2023-01-17 12:40:00,35.86,35.88,35.8,35.87,53593.0,33.5638,33.5826,33.5077,33.5732,53593.0
2023-01-17 12:50:00,35.87,35.88,35.82,35.82,42651.0,33.5732,33.5826,33.5264,33.5264,42651.0
2023-01-17 13:00:00,35.82,35.86,35.81,35.82,40725.0,33.5264,33.5638,33.517,33.5264,40725.0
2023-01-17 13:10:00,35.81,35.83,35.76,35.77,39822.0,33.517,33.5358,33.4702,33.4796,39822.0
2023-01-17 13:20:00,35.77,35.78,35.73,35.77,91923.0,33.4796,33.489,33.4422,33.4796,91923.0
2023-01-17 13:30:00,35.77,35.79,35.76,35.79,37563.0,33.4796,33.4983,33.4702,33.4983,37563.0
2023-01-17 13:40:00,35.79,35.81,35.77,35.8,48250.0,33.4983,33.517,33.4796,33.5077,48250.0
2023-01-17 13:50:00,35.8,35.81,35.75,35.77,47570.0,33.5077,33.517,33.4609,33.4796,47570.0
2023-01-17 14:00:00,35.77,35.78,35.74,35.76,31601.0,33.4796,33.489,33.4515,33.4702,31601.0
2023-01-17 14:10:00,35.76,35.76,35.69,35.7,67514.0,33.4702,33.4702,33.4047,33.4141,67514.0
2023-01-17 14:20:00,35.7,35.71,35.65,35.66,58672.0,33.4141,33.4234,33.3673,33.3766,58672.0
2023-01-17 14:30:00,35.66,35.74,35.65,35.73,52064.0,33.3766,33.4515,33.3673,33.4422,52064.0
2023-01-17 14:40:00,35.73,35.78,35.73,35.77,52774.0,33.4422,33.489,33.4422,33.4796,52774.0
2023-01-17 14:50:00,35.77,35.78,35.71,35.72,72525.0,33.4796,33.489,33.4234,33.4328,72525.0
2023-01-17 15:00:00,35.72,35.75,35.7,35.73,45212.0,33.4328,33.4609,33.4141,33.4422,45212.0
2023-01-17 15:10:00,35.72,35.74,35.68,35.73,76228.0,33.4328,33.4515,33.3954,33.4422,76228.0
2023-01-17 15:20:00,35.73,35.74,35.7,35.71,79337.0,33.4422,33.4515,33.4141,33.4234,79337.0
2023-01-17 15:30:00,35.71,35.72,35.64,35.66,99945.0,33.4234,33.4328,33.3579,33.3766,99945.0
2023-01-17 15:40:00,35.66,35.73,35.65,35.73,210353.0,33.3766,33.4422,33.3673,33.4422,210353.0
2023-01-17 15:50:00,35.72,35.76,35.68,35.74,694554.0,33.4328,33.4702,33.3954,33.4515,694554.0
2023-01-18 09:30:00,35.76,35.76,35.58,35.76,197028.0,33.4702,33.4702,33.3018,33.4702,197028.0
2023-01-18 09:40:00,35.76,35.78,35.54,35.59,116444.0,33.4702,33.489,33.2643,33.3111,116444.0
2023-01-18 09:50:00,35.59,35.68,35.55,35.65,65527.0,33.3111,33.3954,33.2737,33.3673,65527.0
2023-01-18 10:00:00,35.64,35.71,35.62,35.7,138432.0,33.3579,33.4234,33.3392,33.4141,138432.0
2023-01-18 10:10:00,35.71,35.73,35.61,35.62,129184.0,33.4234,33.4422,33.3298,33.3392,129184.0
2023-01-18 10:20:00,35.63,35.64,35.54,35.6,98873.0,33.3486,33.3579,33.2643,33.3205,98873.0
2023-01-18 10:30:00,35.59,35.6,35.5,35.54,159839.0,33.3111,33.3205,33.2269,33.2643,159839.0
2023-01-18 10:40:00,35.55,35.58,35.39,35.41,264407.0,33.2737,33.3018,33.1239,33.1426,264407.0
2023-01-18 10:50:00,35.4,35.43,35.27,35.3,117650.0,33.1333,33.1614,33.0116,33.0397,117650.0
2023-01-18 11:00:00,35.3,35.3,35.18,35.21,86010.0,33.0397,33.0397,32.9274,32.9555,86010.0
2023-01-18 11:10:00,35.21,35.22,35.13,35.13,66425.0,32.9555,32.9648,32.8806,32.8806,66425.0
2023-01-18 11:20:00,35.14,35.16,35.09,35.15,69192.0,32.8899,32.9087,32.8431,32.8993,69192.0
2023-01-18 11:30:00,35.15,35.15,35.09,35.09,109191.0,32.8993,32.8993,32.8431,32.8431,109191.0
2023-01-18 11:40:00,35.09,35.12,35.06,35.11,64576.0,32.8431,32.8712,32.8151,32.8619,64576.0
2023-01-18 11:50:00,35.11,35.13,35.05,35.08,92148.0,32.8619,32.8806,32.8057,32.8338,92148.0
2023-01-18 12:00:00,35.07,35.09,35.04,35.05,132449.0,32.8244,32.8431,32.7963,32.8057,132449.0
2023-01-18 12:10:00,35.05,35.12,35.05,35.08,62016.0,32.8057,32.8712,32.8057,32.8338,62016.0
2023-01-18 12:20:00,35.08,35.09,35.01,35.04,68255.0,32.8338,32.8431,32.7683,32.7963,68255.0
2023-01-18 12:30:00,35.03,35.04,35.0,35.03,38670.0,32.787,32.7963,32.7589,32.787,38670.0
2023-01-18 12:40:00,35.03,35.05,34.95,34.95,37551.0,32.787,32.8057,32.7121,32.7121,37551.0
2023-01-18 12:50:00,34.95,34.96,34.89,34.92,51806.0,32.7121,32.7215,32.6559,32.684,51806.0
2023-01-18 13:00:00,34.92,34.98,34.92,34.97,72904.0,32.684,32.7402,32.684,32.7308,72904.0
2023-01-18 13:10:00,34.97,35.0,34.94,34.98,61253.0,32.7308,32.7589,32.7027,32.7402,61253.0
2023-01-18 13:20:00,34.98,35.03,34.97,35.02,26838.0,32.7402,32.787,32.7308,32.7776,26838.0
2023-01-18 13:30:00,35.02,35.07,35.01,35.05,28916.0,32.7776,32.8244,32.7683,32.8057,28916.0
2023-01-18 13:40:00,35.05,35.08,35.02,35.05,45237.0,32.8057,32.8338,32.7776,32.8057,45237.0
2023-01-18 13:50:00,35.06,35.08,35.01,35.01,32999.0,32.8151,32.8338,32.7683,32.7683,32999.0
2023-01-18 14:00:00,35.02,35.05,35.0,35.01,34546.0,32.7776,32.8057,32.7589,32.7683,34546.0
2023-01-18 14:10:00,35.02,35.03,34.95,34.95,37315.0,32.7776,32.787,32.7121,32.7121,37315.0
2023-01-18 14:20:00,34.96,35.03,34.95,35.01,51218.0,32.7215,32.787,32.7121,32.7683,51218.0
2023-01-18 14:30:00,35.01,35.05,34.98,34.98,79933.0,32.7683,32.8057,32.7402,32.7402,79933.0
2023-01-18 14:40:00,34.98,35.05,34.97,35.03,107738.0,32.7402,32.8057,32.7308,32.787,107738.0
2023-01-18 14:50:00,35.04,35.05,35.0,35.02,43161.0,32.7963,32.8057,32.7589,32.7776,43161.0
2023-01-18 15:00:00,35.01,35.02,34.99,35.01,40685.0,32.7683,32.7776,32.7495,32.7683,40685.0
2023-01-18 15:10:00,35.0,35.04,34.97,35.01,57341.0,32.7589,32.7963,32.7308,32.7683,57341.0
2023-01-18 15:20:00,35.02,35.04,34.99,35.0,67218.0,32.7776,32.7963,32.7495,32.7589,67218.0
2023-01-18 15:30:00,35.0,35.02,34.93,34.94,84858.0,32.7589,32.7776,32.6934,32.7027,84858.0
2023-01-18 15:40:00,34.94,34.94,34.83,34.86,158846.0,32.7027,32.7027,32.5998,32.6279,158846.0
2023-01-18 15:50:00,34.86,34.94,34.83,34.92,746724.0,32.6279,32.7027,32.5998,32.684,746724.0
2023-01-19 09:30:00,34.85,34.92,34.7,34.77,199890.0,32.6185,32.684,32.4781,32.5436,199890.0
2023-01-19 09:40:00,34.78,34.91,34.73,34.84,278696.0,32.553,32.6747,32.5062,32.6091,278696.0
2023-01-19 09:50:00,34.84,34.88,34.71,34.72,158888.0,32.6091,32.6466,32.4875,32.4968,158888.0
2023-01-19 10:00:00,34.72,34.72,34.57,34.65,209731.0,32.4968,32.4968,32.3564,32.4313,209731.0
2023-01-19 10:10:00,34.64,34.67,34.52,34.61,194509.0,32.422,32.45,32.3096,32.3939,194509.0
2023-01-19 10:20:00,34.61,34.65,34.55,34.56,152429.0,32.3939,32.4313,32.3377,32.3471,152429.0
2023-01-19 10:30:00,34.57,34.59,34.44,34.45,374872.0,32.3564,32.3752,32.2348,32.2441,374872.0
2023-01-19 10:40:00,34.45,34.56,34.42,34.55,414782.0,32.2441,32.3471,32.216,32.3377,414782.0
2023-01-19 10:50:00,34.55,34.65,34.54,34.62,160108.0,32.3377,32.4313,32.3284,32.4032,160108.0
2023-01-19 11:00:00,34.63,34.68,34.52,34.57,434208.0,32.4126,32.4594,32.3096,32.3564,434208.0
2023-01-19 11:10:00,34.57,34.59,34.54,34.57,157483.0,32.3564,32.3752,32.3284,32.3564,157483.0
2023-01-19 11:20:00,34.56,34.59,34.53,34.56,191044.0,32.3471,32.3752,32.319,32.3471,191044.0
2023-01-19 11:30:00,34.55,34.58,34.52,34.55,122678.0,32.3377,32.3658,32.3096,32.3377,122678.0
2023-01-19 11:40:00,34.55,34.56,34.44,34.5,152960.0,32.3377,32.3471,32.2348,32.2909,152960.0
2023-01-19 11:50:00,34.5,34.52,34.45,34.47,738339.0,32.2909,32.3096,32.2441,32.2628,738339.0
2023-01-19 12:00:00,34.47,34.59,34.47,34.58,146837.0,32.2628,32.3752,32.2628,32.3658,146837.0
2023-01-19 12:10:00,34.58,34.61,34.49,34.61,223922.0,32.3658,32.3939,32.2816,32.3939,223922.0
2023-01-19 12:20:00,34.6,34.67,34.6,34.63,106893.0,32.3845,32.45,32.3845,32.4126,106893.0
2023-01-19 12:30:00,34.63,34.65,34.6,34.62,403337.0,32.4126,32.4313,32.3845,32.4032,403337.0
2023-01-19 12:40:00,34.63,34.63,34.52,34.6,150394.0,32.4126,32.4126,32.3096,32.3845,150394.0
2023-01-19 12:50:00,34.61,34.69,34.57,34.69,261694.0,32.3939,32.4687,32.3564,32.4687,261694.0
2023-01-19 13:00:00,34.69,34.85,34.69,34.72,190681.0,32.4687,32.6185,32.4687,32.4968,190681.0
2023-01-19 13:10:00,34.72,34.76,34.68,34.76,104204.0,32.4968,32.5343,32.4594,32.5343,104204.0
2023-01-19 13:20:00,34.76,34.81,34.72,34.76,164052.0,32.5343,32.5811,32.4968,32.5343,164052.0
2023-01-19 13:30:00,34.76,34.78,34.71,34.72,78817.0,32.5343,32.553,32.4875,32.4968,78817.0
2023-01-19 13:40:00,34.72,34.8,34.7,34.7,115227.0,32.4968,32.5717,32.4781,32.4781,115227.0
2023-01-19 13:50:00,34.7,34.72,34.69,34.72,57439.0,32.4781,32.4968,32.4687,32.4968,57439.0
2023-01-19 14:00:00,34.72,34.73,34.64,34.66,62409.0,32.4968,32.5062,32.422,32.4407,62409.0
2023-01-19 14:10:00,34.66,34.69,34.63,34.66,82476.0,32.4407,32.4687,32.4126,32.4407,82476.0
2023-01-19 14:20:00,34.66,34.73,34.66,34.68,78978.0,32.4407,32.5062,32.4407,32.4594,78978.0
2023-01-19 14:30:00,34.67,34.74,34.66,34.72,90671.0,32.45,32.5155,32.4407,32.4968,90671.0
2023-01-19 14:40:00,34.72,34.74,34.65,34.65,79187.0,32.4968,32.5155,32.4313,32.4313,79187.0
2023-01-19 14:50:00,34.66,34.66,34.61,34.62,104092.0,32.4407,32.4407,32.3939,32.4032,104092.0
2023-01-19 15:00:00,34.62,34.65,34.56,34.57,141423.0,32.4032,32.4313,32.3471,32.3564,141423.0
2023-01-19 15:10:00,34.58,34.6,34.55,34.59,374656.0,32.3658,32.3845,32.3377,32.3752,374656.0
2023-01-19 15:20:00,34.59,34.6,34.55,34.56,220661.0,32.3752,32.3845,32.3377,32.3471,220661.0
2023-01-19 15:30:00,34.56,34.59,34.54,34.55,312391.0,32.3471,32.3752,32.3284,32.3377,312391.0
2023-01-19 15:40:00,34.56,34.59,34.5,34.55,482382.0,32.3471,32.3752,32.2909,32.3377,482382.0
2023-01-19 15:50:00,34.55,34.55,34.34,34.36,1123596.0,32.3377,32.3377,32.1412,32.1599,1123596.0
2023-01-20 09:30:00,34.27,34.48,34.26,34.34,587723.0,32.0756,32.2722,32.0663,32.1412,587723.0
2023-01-20 09:40:00,34.35,34.4,34.23,34.23,240617.0,32.1505,32.1973,32.0382,32.0382,240617.0
2023-01-20 09:50:00,34.24,34.37,34.24,34.3,121762.0,32.0476,32.1692,32.0476,32.1037,121762.0
2023-01-20 10:00:00,34.31,34.36,34.21,34.36,212966.0,32.1131,32.1599,32.0195,32.1599,212966.0
2023-01-20 10:10:00,34.36,34.39,34.19,34.25,184735.0,32.1599,32.188,32.0008,32.0569,184735.0
2023-01-20 10:20:00,34.25,34.37,34.25,34.36,84197.0,32.0569,32.1692,32.0569,32.1599,84197.0
2023-01-20 10:30:00,34.36,34.41,34.35,34.37,70927.0,32.1599,32.2067,32.1505,32.1692,70927.0
2023-01-20 10:40:00,34.36,34.42,34.35,34.36,83432.0,32.1599,32.216,32.1505,32.1599,83432.0
2023-01-20 10:50:00,34.36,34.42,34.36,34.36,75673.0,32.1599,32.216,32.1599,32.1599,75673.0
2023-01-20 11:00:00,34.36,34.38,34.3,34.31,104821.0,32.1599,32.1786,32.1037,32.1131,104821.0
2023-01-20 11:10:00,34.31,34.36,34.31,34.36,377785.0,32.1131,32.1599,32.1131,32.1599,377785.0
2023-01-20 11:20:00,34.36,34.4,34.32,34.39,163230.0,32.1599,32.1973,32.1224,32.188,163230.0
2023-01-20 11:30:00,34.39,34.48,34.39,34.42,89717.0,32.188,32.2722,32.188,32.216,89717.0
2023-01-20 11:40:00,34.43,34.51,34.42,34.51,82101.0,32.2254,32.3003,32.216,32.3003,82101.0
2023-01-20 11:50:00,34.51,34.57,34.48,34.55,196469.0,32.3003,32.3564,32.2722,32.3377,196469.0
2023-01-20 12:00:00,34.55,34.56,34.5,34.51,123438.0,32.3377,32.3471,32.2909,32.3003,123438.0
2023-01-20 12:10:00,34.52,34.54,34.49,34.52,92832.0,32.3096,32.3284,32.2816,32.3096,92832.0
2023-01-20 12:20:00,34.52,34.54,34.46,34.47,81766.0,32.3096,32.3284,32.2535,32.2628,81766.0
2023-01-20 12:30:00,34.47,34.49,34.38,34.41,75171.0,32.2628,32.2816,32.1786,32.2067,75171.0
2023-01-20 12:40:00,34.41,34.44,34.4,34.43,56641.0,32.2067,32.2348,32.1973,32.2254,56641.0
2023-01-20 12:50:00,34.43,34.45,34.43,34.45,56444.0,32.2254,32.2441,32.2254,32.2441,56444.0
2023-01-20 13:00:00,34.45,34.47,34.42,34.43,57935.0,32.2441,32.2628,32.216,32.2254,57935.0
2023-01-20 13:10:00,34.43,34.47,34.37,34.42,83003.0,32.2254,32.2628,32.1692,32.216,83003.0
2023-01-20 13:20:00,34.42,34.47,34.41,34.47,44240.0,32.216,32.2628,32.2067,32.2628,44240.0
2023-01-20 13:30:00,34.46,34.55,34.46,34.55,89728.0,32.2535,32.3377,32.2535,32.3377,89728.0
2023-01-20 13:40:00,34.54,34.56,34.5,34.52,42822.0,32.3284,32.3471,32.2909,32.3096,42822.0
2023-01-20 13:50:00,34.52,34.56,34.51,34.53,69820.0,32.3096,32.3471,32.3003,32.319,69820.0
2023-01-20 14:00:00,34.54,34.55,34.51,34.55,61882.0,32.3284,32.3377,32.3003,32.3377,61882.0
2023-01-20 14:10:00,34.55,34.58,34.54,34.57,67997.0,32.3377,32.3658,32.3284,32.3564,67997.0
2023-01-20 14:20:00,34.57,34.59,34.55,34.58,51386.0,32.3564,32.3752,32.3377,32.3658,51386.0
2023-01-20 14:30:00,34.59,34.61,34.57,34.57,59354.0,32.3752,32.3939,32.3564,32.3564,59354.0
2023-01-20 14:40:00,34.58,34.58,34.54,34.56,140883.0,32.3658,32.3658,32.3284,32.3471,140883.0
2023-01-20 14:50:00,34.55,34.59,34.55,34.59,69676.0,32.3377,32.3752,32.3377,32.3752,69676.0
2023-01-20 15:00:00,34.59,34.65,34.59,34.65,55076.0,32.3752,32.4313,32.3752,32.4313,55076.0
2023-01-20 15:10:00,34.65,34.72,34.62,34.72,99668.0,32.4313,32.4968,32.4032,32.4968,99668.0
2023-01-20 15:20:00,34.72,34.72,34.66,34.7,88591.0,32.4968,32.4968,32.4407,32.4781,88591.0
2023-01-20 15:30:00,34.7,34.74,34.66,34.69,136597.0,32.4781,32.5155,32.4407,32.4687,136597.0
2023-01-20 15:40:00,34.69,34.76,34.67,34.73,248315.0,32.4687,32.5343,32.45,32.5062,248315.0
2023-01-20 15:50:00,34.73,34.77,34.68,34.69,783705.0,32.5062,32.5436,32.4594,32.4687,783705.0
2023-01-23 09:30:00,34.68,34.77,34.53,34.59,262115.0,32.4594,32.5436,32.319,32.3752,262115.0
2023-01-23 09:40:00,34.62,34.74,34.62,34.69,97883.0,32.4032,32.5155,32.4032,32.4687,97883.0
2023-01-23 09:50:00,34.7,34.75,34.66,34.72,52568.0,32.4781,32.5249,32.4407,32.4968,52568.0
2023-01-23 10:00:00,34.72,34.76,34.71,34.75,98813.0,32.4968,32.5343,32.4875,32.5249,98813.0
2023-01-23 10:10:00,34.76,34.83,34.7,34.77,155484.0,32.5343,32.5998,32.4781,32.5436,155484.0
2023-01-23 10:20:00,34.77,34.85,34.76,34.82,41476.0,32.5436,32.6185,32.5343,32.5904,41476.0
2023-01-23 10:30:00,34.83,34.86,34.81,34.85,26130.0,32.5998,32.6279,32.5811,32.6185,26130.0
2023-01-23 10:40:00,34.85,34.85,34.75,34.76,112501.0,32.6185,32.6185,32.5249,32.5343,112501.0
2023-01-23 10:50:00,34.76,34.83,34.75,34.79,72600.0,32.5343,32.5998,32.5249,32.5623,72600.0
2023-01-23 11:00:00,34.79,34.91,34.78,34.9,52171.0,32.5623,32.6747,32.553,32.6653,52171.0
2023-01-23 11:10:00,34.9,34.93,34.87,34.93,25486.0,32.6653,32.6934,32.6372,32.6934,25486.0
2023-01-23 11:20:00,34.93,34.95,34.82,34.82,38450.0,32.6934,32.7121,32.5904,32.5904,38450.0
2023-01-23 11:30:00,34.82,34.83,34.72,34.73,47958.0,32.5904,32.5998,32.4968,32.5062,47958.0
2023-01-23 11:40:00,34.73,34.76,34.71,34.75,71339.0,32.5062,32.5343,32.4875,32.5249,71339.0
2023-01-23 11:50:00,34.75,34.76,34.73,34.75,34619.0,32.5249,32.5343,32.5062,32.5249,34619.0
2023-01-23 12:00:00,34.75,34.75,34.62,34.63,47627.0,32.5249,32.5249,32.4032,32.4126,47627.0
2023-01-23 12:10:00,34.63,34.7,34.62,34.68,45014.0,32.4126,32.4781,32.4032,32.4594,45014.0
2023-01-23 12:20:00,34.69,34.72,34.68,34.71,78141.0,32.4687,32.4968,32.4594,32.4875,78141.0
2023-01-23 12:30:00,34.72,34.79,34.7,34.78,51273.0,32.4968,32.5623,32.4781,32.553,51273.0
2023-01-23 12:40:00,34.78,34.81,34.72,34.79,181823.0,32.553,32.5811,32.4968,32.5623,181823.0
2023-01-23 12:50:00,34.8,34.8,34.72,34.79,139474.0,32.5717,32.5717,32.4968,32.5623,139474.0
2023-01-23 13:00:00,34.79,34.87,34.79,34.84,42993.0,32.5623,32.6372,32.5623,32.6091,42993.0
2023-01-23 13:10:00,34.85,34.87,34.82,34.85,60926.0,32.6185,32.6372,32.5904,32.6185,60926.0
2023-01-23 13:20:00,34.84,34.86,34.78,34.79,27110.0,32.6091,32.6279,32.553,32.5623,27110.0
2023-01-23 13:30:00,34.79,34.81,34.76,34.77,60769.0,32.5623,32.5811,32.5343,32.5436,60769.0
2023-01-23 13:40:00,34.78,34.85,34.77,34.83,40848.0,32.553,32.6185,32.5436,32.5998,40848.0
2023-01-23 13:50:00,34.83,34.84,34.8,34.83,47153.0,32.5998,32.6091,32.5717,32.5998,47153.0
2023-01-23 14:00:00,34.83,34.83,34.78,34.81,48443.0,32.5998,32.5998,32.553,32.5811,48443.0
2023-01-23 14:10:00,34.82,34.82,34.76,34.79,45389.0,32.5904,32.5904,32.5343,32.5623,45389.0
2023-01-23 14:20:00,34.79,34.79,34.71,34.73,85103.0,32.5623,32.5623,32.4875,32.5062,85103.0
2023-01-23 14:30:00,34.73,34.76,34.69,34.72,49894.0,32.5062,32.5343,32.4687,32.4968,49894.0
2023-01-23 14:40:00,34.72,34.73,34.61,34.63,58639.0,32.4968,32.5062,32.3939,32.4126,58639.0
2023-01-23 14:50:00,34.63,34.64,34.58,34.63,70261.0,32.4126,32.422,32.3658,32.4126,70261.0
2023-01-23 15:00:00,34.63,34.66,34.62,34.65,43448.0,32.4126,32.4407,32.4032,32.4313,43448.0
2023-01-23 15:10:00,34.64,34.72,34.61,34.7,71925.0,32.422,32.4968,32.3939,32.4781,71925.0
2023-01-23 15:20:00,34.69,34.74,34.68,34.73,71616.0,32.4687,32.5155,32.4594,32.5062,71616.0
2023-01-23 15:30:00,34.73,34.73,34.68,34.7,72124.0,32.5062,32.5062,32.4594,32.4781,72124.0
2023-01-23 15:40:00,34.7,34.73,34.65,34.7,136975.0,32.4781,32.5062,32.4313,32.4781,136975.0
2023-01-23 15:50:00,34.71,34.73,34.66,34.68,648298.0,32.4875,32.5062,32.4407,32.4594,648298.0
2023-01-24 09:30:00,34.69,34.72,34.42,34.43,197582.0,32.4687,32.4968,32.216,32.2254,197582.0
2023-01-24 09:40:00,34.42,34.52,34.37,34.49,246972.0,32.216,32.3096,32.1692,32.2816,246972.0
2023-01-24 09:50:00,34.5,34.52,34.37,34.37,56226.0,32.2909,32.3096,32.1692,32.1692,56226.0
2023-01-24 10:00:00,34.37,34.43,34.3,34.43,112326.0,32.1692,32.2254,32.1037,32.2254,112326.0
2023-01-24 10:10:00,34.43,34.51,34.37,34.44,119393.0,32.2254,32.3003,32.1692,32.2348,119393.0
2023-01-24 10:20:00,34.44,34.58,34.44,34.56,61192.0,32.2348,32.3658,32.2348,32.3471,61192.0
2023-01-24 10:30:00,34.56,34.62,34.54,34.62,50623.0,32.3471,32.4032,32.3284,32.4032,50623.0
2023-01-24 10:40:00,34.62,34.73,34.6,34.73,48371.0,32.4032,32.5062,32.3845,32.5062,48371.0
2023-01-24 10:50:00,34.72,34.79,34.71,34.75,112536.0,32.4968,32.5623,32.4875,32.5249,112536.0
2023-01-24 11:00:00,34.75,34.79,34.72,34.77,58867.0,32.5249,32.5623,32.4968,32.5436,58867.0
2023-01-24 11:10:00,34.77,34.78,34.72,34.73,47120.0,32.5436,32.553,32.4968,32.5062,47120.0
2023-01-24 11:20:00,34.74,34.81,34.73,34.8,34041.0,32.5155,32.5811,32.5062,32.5717,34041.0
2023-01-24 11:30:00,34.8,34.81,34.76,34.79,57155.0,32.5717,32.5811,32.5343,32.5623,57155.0
2023-01-24 11:40:00,34.79,34.8,34.75,34.77,39353.0,32.5623,32.5717,32.5249,32.5436,39353.0
2023-01-24 11:50:00,34.77,34.79,34.76,34.78,22818.0,32.5436,32.5623,32.5343,32.553,22818.0
2023-01-24 12:00:00,34.78,34.79,34.72,34.79,59193.0,32.553,32.5623,32.4968,32.5623,59193.0
2023-01-24 12:10:00,34.78,34.82,34.78,34.8,28625.0,32.553,32.5904,32.553,32.5717,28625.0
2023-01-24 12:20:00,34.8,34.83,34.79,34.81,26982.0,32.5717,32.5998,32.5623,32.5811,26982.0
2023-01-24 12:30:00,34.81,34.82,34.79,34.79,44120.0,32.5811,32.5904,32.5623,32.5623,44120.0
2023-01-24 12:40:00,34.79,34.82,34.78,34.8,28340.0,32.5623,32.5904,32.553,32.5717,28340.0
2023-01-24 12:50:00,34.81,34.82,34.79,34.81,25616.0,32.5811,32.5904,32.5623,32.5811,25616.0
2023-01-24 13:00:00,34.81,34.81,34.77,34.79,44663.0,32.5811,32.5811,32.5436,32.5623,44663.0
2023-01-24 13:10:00,34.8,34.83,34.78,34.83,42935.0,32.5717,32.5998,32.553,32.5998,42935.0
2023-01-24 13:20:00,34.83,34.87,34.8,34.84,89731.0,32.5998,32.6372,32.5717,32.6091,89731.0
2023-01-24 13:30:00,34.83,34.85,34.8,34.81,69589.0,32.5998,32.6185,32.5717,32.5811,69589.0
2023-01-24 13:40:00,34.8,34.85,34.79,34.83,348292.0,32.5717,32.6185,32.5623,32.5998,348292.0
2023-01-24 13:50:00,34.82,34.85,34.78,34.83,67632.0,32.5904,32.6185,32.553,32.5998,67632.0
2023-01-24 14:00:00,34.83,34.83,34.79,34.79,88129.0,32.5998,32.5998,32.5623,32.5623,88129.0
2023-01-24 14:10:00,34.79,34.84,34.79,34.81,183244.0,32.5623,32.6091,32.5623,32.5811,183244.0
2023-01-24 14:20:00,34.81,34.82,34.77,34.77,78090.0,32.5811,32.5904,32.5436,32.5436,78090.0
2023-01-24 14:30:00,34.77,34.94,34.76,34.9,1223900.0,32.5436,32.7027,32.5343,32.6653,1223900.0
2023-01-24 14:40:00,34.89,34.89,34.79,34.83,116120.0,32.6559,32.6559,32.5623,32.5998,116120.0
2023-01-24 14:50:00,34.82,34.84,34.81,34.84,39734.0,32.5904,32.6091,32.5811,32.6091,39734.0
2023-01-24 15:00:00,34.84,34.88,34.8,34.82,182338.0,32.6091,32.6466,32.5717,32.5904,182338.0
2023-01-24 15:10:00,34.82,34.87,34.82,34.84,204388.0,32.5904,32.6372,32.5904,32.6091,204388.0
2023-01-24 15:20:00,34.85,34.92,34.84,34.88,140662.0,32.6185,32.684,32.6091,32.6466,140662.0
2023-01-24 15:30:00,34.88,34.9,34.84,34.9,98199.0,32.6466,32.6653,32.6091,32.6653,98199.0
2023-01-24 15:40:00,34.9,34.92,34.83,34.91,226267.0,32.6653,32.684,32.5998,32.6747,226267.0
2023-01-24 15:50:00,34.92,35.02,34.9,34.98,1024151.0,32.684,32.7776,32.6653,32.7402,1024151.0
2023-01-25 09:30:00,34.96,34.96,34.72,34.86,177646.0,32.7215,32.7215,32.4968,32.6279,177646.0
2023-01-25 09:40:00,34.86,34.88,34.66,34.69,112033.0,32.6279,32.6466,32.4407,32.4687,112033.0
2023-01-25 09:50:00,34.68,34.8,34.67,34.8,97848.0,32.4594,32.5717,32.45,32.5717,97848.0
2023-01-25 10:00:00,34.79,34.83,34.74,34.79,171032.0,32.5623,32.5998,32.5155,32.5623,171032.0
2023-01-25 10:10:00,34.78,34.8,34.75,34.76,76634.0,32.553,32.5717,32.5249,32.5343,76634.0
2023-01-25 10:20:00,34.75,34.75,34.7,34.7,101112.0,32.5249,32.5249,32.4781,32.4781,101112.0
2023-01-25 10:30:00,34.7,34.74,34.65,34.66,116114.0,32.4781,32.5155,32.4313,32.4407,116114.0
2023-01-25 10:40:00,34.66,34.7,34.61,34.63,128187.0,32.4407,32.4781,32.3939,32.4126,128187.0
2023-01-25 10:50:00,34.63,34.66,34.59,34.63,55555.0,32.4126,32.4407,32.3752,32.4126,55555.0
2023-01-25 11:00:00,34.63,34.69,34.62,34.66,69709.0,32.4126,32.4687,32.4032,32.4407,69709.0
2023-01-25 11:10:00,34.66,34.69,34.63,34.68,55210.0,32.4407,32.4687,32.4126,32.4594,55210.0
2023-01-25 11:20:00,34.68,34.69,34.66,34.69,54693.0,32.4594,32.4687,32.4407,32.4687,54693.0
2023-01-25 11:30:00,34.69,34.71,34.66,34.67,62239.0,32.4687,32.4875,32.4407,32.45,62239.0
2023-01-25 11:40:00,34.67,34.72,34.62,34.64,54692.0,32.45,32.4968,32.4032,32.422,54692.0
2023-01-25 11:50:00,34.64,34.73,34.63,34.68,34061.0,32.422,32.5062,32.4126,32.4594,34061.0
2023-01-25 12:00:00,34.68,34.7,34.66,34.7,59336.0,32.4594,32.4781,32.4407,32.4781,59336.0
2023-01-25 12:10:00,34.7,34.74,34.69,34.71,59648.0,32.4781,32.5155,32.4687,32.4875,59648.0
2023-01-25 12:20:00,34.7,34.73,34.69,34.72,31015.0,32.4781,32.5062,32.4687,32.4968,31015.0
2023-01-25 12:30:00,34.71,34.73,34.7,34.7,32500.0,32.4875,32.5062,32.4781,32.4781,32500.0
2023-01-25 12:40:00,34.7,34.73,34.7,34.72,43809.0,32.4781,32.5062,32.4781,32.4968,43809.0
2023-01-25 12:50:00,34.72,34.75,34.71,34.75,66414.0,32.4968,32.5249,32.4875,32.5249,66414.0
2023-01-25 13:00:00,34.75,34.8,34.74,34.79,58482.0,32.5249,32.5717,32.5155,32.5623,58482.0
2023-01-25 13:10:00,34.79,34.84,34.78,34.84,27326.0,32.5623,32.6091,32.553,32.6091,27326.0
2023-01-25 13:20:00,34.83,34.89,34.82,34.87,81363.0,32.5998,32.6559,32.5904,32.6372,81363.0
2023-01-25 13:30:00,34.87,34.88,34.83,34.84,33053.0,32.6372,32.6466,32.5998,32.6091,33053.0
2023-01-25 13:40:00,34.84,34.87,34.82,34.86,49785.0,32.6091,32.6372,32.5904,32.6279,49785.0
2023-01-25 13:50:00,34.85,34.87,34.82,34.84,28244.0,32.6185,32.6372,32.5904,32.6091,28244.0
2023-01-25 14:00:00,34.84,34.88,34.83,34.87,68031.0,32.6091,32.6466,32.5998,32.6372,68031.0
2023-01-25 14:10:00,34.87,34.96,34.85,34.95,59341.0,32.6372,32.7215,32.6185,32.7121,59341.0
2023-01-25 14:20:00,34.96,34.96,34.86,34.88,57549.0,32.7215,32.7215,32.6279,32.6466,57549.0
2023-01-25 14:30:00,34.88,34.89,34.83,34.84,41906.0,32.6466,32.6559,32.5998,32.6091,41906.0
2023-01-25 14:40:00,34.84,34.92,34.84,34.9,188955.0,32.6091,32.684,32.6091,32.6653,188955.0
2023-01-25 14:50:00,34.9,34.94,34.89,34.93,62399.0,32.6653,32.7027,32.6559,32.6934,62399.0
2023-01-25 15:00:00,34.93,34.99,34.92,34.97,112836.0,32.6934,32.7495,32.684,32.7308,112836.0
2023-01-25 15:10:00,34.97,34.97,34.93,34.97,116611.0,32.7308,32.7308,32.6934,32.7308,116611.0
2023-01-25 15:20:00,34.97,34.98,34.94,34.98,73375.0,32.7308,32.7402,32.7027,32.7402,73375.0
2023-01-25 15:30:00,34.98,34.99,34.95,34.97,104326.0,32.7402,32.7495,32.7121,32.7308,104326.0
2023-01-25 15:40:00,34.97,34.97,34.88,34.91,133598.0,32.7308,32.7308,32.6466,32.6747,133598.0
2023-01-25 15:50:00,34.91,34.97,34.88,34.96,409449.0,32.6747,32.7308,32.6466,32.7215,409449.0
2023-01-26 09:30:00,35.02,35.02,34.81,34.82,140659.0,32.7776,32.7776,32.5811,32.5904,140659.0
2023-01-26 09:40:00,34.83,34.87,34.72,34.8,164486.0,32.5998,32.6372,32.4968,32.5717,164486.0
2023-01-26 09:50:00,34.81,34.83,34.65,34.74,206419.0,32.5811,32.5998,32.4313,32.5155,206419.0
2023-01-26 10:00:00,34.74,34.84,34.69,34.79,97005.0,32.5155,32.6091,32.4687,32.5623,97005.0
2023-01-26 10:10:00,34.8,34.86,34.79,34.84,47623.0,32.5717,32.6279,32.5623,32.6091,47623.0
2023-01-26 10:20:00,34.84,34.9,34.83,34.86,80673.0,32.6091,32.6653,32.5998,32.6279,80673.0
2023-01-26 10:30:00,34.86,34.89,34.8,34.8,95413.0,32.6279,32.6559,32.5717,32.5717,95413.0
2023-01-26 10:40:00,34.8,34.88,34.79,34.88,50419.0,32.5717,32.6466,32.5623,32.6466,50419.0
2023-01-26 10:50:00,34.87,34.88,34.8,34.83,67522.0,32.6372,32.6466,32.5717,32.5998,67522.0
2023-01-26 11:00:00,34.84,34.91,34.8,34.89,83946.0,32.6091,32.6747,32.5717,32.6559,83946.0
2023-01-26 11:10:00,34.89,34.95,34.88,34.94,54190.0,32.6559,32.7121,32.6466,32.7027,54190.0
2023-01-26 11:20:00,34.94,34.94,34.88,34.91,61843.0,32.7027,32.7027,32.6466,32.6747,61843.0
2023-01-26 11:30:00,34.91,34.98,34.84,34.84,170213.0,32.6747,32.7402,32.6091,32.6091,170213.0
2023-01-26 11:40:00,34.83,34.92,34.82,34.92,36461.0,32.5998,32.684,32.5904,32.684,36461.0
2023-01-26 11:50:00,34.91,34.95,34.89,34.95,41127.0,32.6747,32.7121,32.6559,32.7121,41127.0
2023-01-26 12:00:00,34.95,34.97,34.94,34.96,38655.0,32.7121,32.7308,32.7027,32.7215,38655.0
2023-01-26 12:10:00,34.97,35.01,34.93,34.94,37373.0,32.7308,32.7683,32.6934,32.7027,37373.0
2023-01-26 12:20:00,34.94,34.95,34.91,34.94,31220.0,32.7027,32.7121,32.6747,32.7027,31220.0
2023-01-26 12:30:00,34.94,34.95,34.92,34.95,24934.0,32.7027,32.7121,32.684,32.7121,24934.0
2023-01-26 12:40:00,34.95,34.96,34.88,34.9,99202.0,32.7121,32.7215,32.6466,32.6653,99202.0
2023-01-26 12:50:00,34.91,34.94,34.9,34.91,26706.0,32.6747,32.7027,32.6653,32.6747,26706.0
2023-01-26 13:00:00,34.91,34.96,34.89,34.91,96194.0,32.6747,32.7215,32.6559,32.6747,96194.0
2023-01-26 13:10:00,34.91,34.95,34.9,34.94,79644.0,32.6747,32.7121,32.6653,32.7027,79644.0
2023-01-26 13:20:00,34.94,34.97,34.92,34.93,33739.0,32.7027,32.7308,32.684,32.6934,33739.0
2023-01-26 13:30:00,34.93,34.96,34.92,34.95,31478.0,32.6934,32.7215,32.684,32.7121,31478.0
2023-01-26 13:40:00,34.95,35.02,34.95,35.01,50906.0,32.7121,32.7776,32.7121,32.7683,50906.0
2023-01-26 13:50:00,35.0,35.0,34.94,34.94,47441.0,32.7589,32.7589,32.7027,32.7027,47441.0
2023-01-26 14:00:00,34.95,35.0,34.93,34.98,35779.0,32.7121,32.7589,32.6934,32.7402,35779.0
2023-01-26 14:10:00,34.99,34.99,34.94,34.98,41950.0,32.7495,32.7495,32.7027,32.7402,41950.0
2023-01-26 14:20:00,34.98,34.99,34.92,34.96,41369.0,32.7402,32.7495,32.684,32.7215,41369.0
2023-01-26 14:30:00,34.95,35.04,34.95,35.0,62256.0,32.7121,32.7963,32.7121,32.7589,62256.0
2023-01-26 14:40:00,35.0,35.03,34.99,35.01,29985.0,32.7589,32.787,32.7495,32.7683,29985.0
2023-01-26 14:50:00,35.01,35.02,34.99,35.01,54207.0,32.7683,32.7776,32.7495,32.7683,54207.0
2023-01-26 15:00:00,35.01,35.03,34.98,34.98,38942.0,32.7683,32.787,32.7402,32.7402,38942.0
2023-01-26 15:10:00,34.99,35.03,34.98,35.02,62140.0,32.7495,32.787,32.7402,32.7776,62140.0
2023-01-26 15:20:00,35.01,35.02,34.97,35.0,69588.0,32.7683,32.7776,32.7308,32.7589,69588.0
2023-01-26 15:30:00,35.0,35.02,34.98,35.01,194530.0,32.7589,32.7776,32.7402,32.7683,194530.0
2023-01-26 15:40:00,35.0,35.01,34.97,35.0,135811.0,32.7589,32.7683,32.7308,32.7589,135811.0
2023-01-26 15:50:00,34.99,35.01,34.9,34.93,829266.0,32.7495,32.7683,32.6653,32.6934,829266.0
2023-01-27 09:30:00,34.85,34.89,34.67,34.7,89120.0,32.6185,32.6559,32.45,32.4781,89120.0
2023-01-27 09:40:00,34.7,34.82,34.68,34.79,77399.0,32.4781,32.5904,32.4594,32.5623,77399.0
2023-01-27 09:50:00,34.78,34.82,34.75,34.8,80230.0,32.553,32.5904,32.5249,32.5717,80230.0
2023-01-27 10:00:00,34.8,34.86,34.72,34.81,58692.0,32.5717,32.6279,32.4968,32.5811,58692.0
2023-01-27 10:10:00,34.81,34.84,34.67,34.69,130458.0,32.5811,32.6091,32.45,32.4687,130458.0
2023-01-27 10:20:00,34.68,34.7,34.65,34.7,58986.0,32.4594,32.4781,32.4313,32.4781,58986.0
2023-01-27 10:30:00,34.7,34.71,34.62,34.68,211409.0,32.4781,32.4875,32.4032,32.4594,211409.0
2023-01-27 10:40:00,34.68,34.71,34.66,34.67,202927.0,32.4594,32.4875,32.4407,32.45,202927.0
2023-01-27 10:50:00,34.66,34.67,34.53,34.59,53807.0,32.4407,32.45,32.319,32.3752,53807.0
2023-01-27 11:00:00,34.58,34.61,34.57,34.58,42653.0,32.3658,32.3939,32.3564,32.3658,42653.0
2023-01-27 11:10:00,34.58,34.6,34.54,34.56,37658.0,32.3658,32.3845,32.3284,32.3471,37658.0
2023-01-27 11:20:00,34.56,34.61,34.55,34.61,47266.0,32.3471,32.3939,32.3377,32.3939,47266.0
2023-01-27 11:30:00,34.61,34.68,34.6,34.66,65487.0,32.3939,32.4594,32.3845,32.4407,65487.0
2023-01-27 11:40:00,34.66,34.68,34.64,34.68,42393.0,32.4407,32.4594,32.422,32.4594,42393.0
2023-01-27 11:50:00,34.68,34.69,34.64,34.68,132016.0,32.4594,32.4687,32.422,32.4594,132016.0
2023-01-27 12:00:00,34.68,34.69,34.65,34.68,45714.0,32.4594,32.4687,32.4313,32.4594,45714.0
2023-01-27 12:10:00,34.68,34.74,34.67,34.72,69668.0,32.4594,32.5155,32.45,32.4968,69668.0
2023-01-27 12:20:00,34.71,34.72,34.65,34.66,65286.0,32.4875,32.4968,32.4313,32.4407,65286.0
2023-01-27 12:30:00,34.66,34.7,34.65,34.68,48229.0,32.4407,32.4781,32.4313,32.4594,48229.0
2023-01-27 12:40:00,34.68,34.72,34.66,34.72,54489.0,32.4594,32.4968,32.4407,32.4968,54489.0
2023-01-27 12:50:00,34.72,34.79,34.72,34.78,71604.0,32.4968,32.5623,32.4968,32.553,71604.0
2023-01-27 13:00:00,34.77,34.81,34.74,34.77,98314.0,32.5436,32.5811,32.5155,32.5436,98314.0
2023-01-27 13:10:00,34.77,34.86,34.77,34.78,152685.0,32.5436,32.6279,32.5436,32.553,152685.0
2023-01-27 13:20:00,34.77,34.8,34.76,34.8,42939.0,32.5436,32.5717,32.5343,32.5717,42939.0
2023-01-27 13:30:00,34.8,34.81,34.78,34.8,52262.0,32.5717,32.5811,32.553,32.5717,52262.0
2023-01-27 13:40:00,34.8,34.81,34.77,34.8,58635.0,32.5717,32.5811,32.5436,32.5717,58635.0
2023-01-27 13:50:00,34.8,34.8,34.76,34.77,86167.0,32.5717,32.5717,32.5343,32.5436,86167.0
2023-01-27 14:00:00,34.77,34.81,34.76,34.79,88046.0,32.5436,32.5811,32.5343,32.5623,88046.0
2023-01-27 14:10:00,34.79,34.8,34.77,34.8,66657.0,32.5623,32.5717,32.5436,32.5717,66657.0
2023-01-27 14:20:00,34.8,34.81,34.78,34.8,69044.0,32.5717,32.5811,32.553,32.5717,69044.0
2023-01-27 14:30:00,34.8,34.81,34.77,34.8,84115.0,32.5717,32.5811,32.5436,32.5717,84115.0
2023-01-27 14:40:00,34.8,34.8,34.77,34.79,81671.0,32.5717,32.5717,32.5436,32.5623,81671.0
2023-01-27 14:50:00,34.79,34.79,34.74,34.76,80941.0,32.5623,32.5623,32.5155,32.5343,80941.0
2023-01-27 15:00:00,34.76,34.78,34.75,34.77,92939.0,32.5343,32.553,32.5249,32.5436,92939.0
2023-01-27 15:10:00,34.77,34.78,34.72,34.76,123693.0,32.5436,32.553,32.4968,32.5343,123693.0
2023-01-27 15:20:00,34.76,34.76,34.68,34.73,79828.0,32.5343,32.5343,32.4594,32.5062,79828.0
2023-01-27 15:30:00,34.73,34.76,34.71,34.75,86394.0,32.5062,32.5343,32.4875,32.5249,86394.0
2023-01-27 15:40:00,34.75,34.76,34.68,34.69,180419.0,32.5249,32.5343,32.4594,32.4687,180419.0
2023-01-27 15:50:00,34.68,34.71,34.65,34.7,1017816.0,32.4594,32.4875,32.4313,32.4781,1017816.0
2023-01-30 09:30:00,34.6,34.85,34.56,34.83,128959.0,32.3845,32.6185,32.3471,32.5998,128959.0
2023-01-30 09:40:00,34.83,34.97,34.81,34.96,81568.0,32.5998,32.7308,32.5811,32.7215,81568.0
2023-01-30 09:50:00,34.95,35.05,34.95,35.05,64387.0,32.7121,32.8057,32.7121,32.8057,64387.0
2023-01-30 10:00:00,35.05,35.06,34.98,35.02,141923.0,32.8057,32.8151,32.7402,32.7776,141923.0
2023-01-30 10:10:00,35.02,35.09,35.01,35.06,73682.0,32.7776,32.8431,32.7683,32.8151,73682.0
2023-01-30 10:20:00,35.05,35.13,35.02,35.13,65094.0,32.8057,32.8806,32.7776,32.8806,65094.0
2023-01-30 10:30:00,35.14,35.16,35.1,35.12,61083.0,32.8899,32.9087,32.8525,32.8712,61083.0
2023-01-30 10:40:00,35.12,35.15,35.08,35.11,101682.0,32.8712,32.8993,32.8338,32.8619,101682.0
2023-01-30 10:50:00,35.11,35.11,35.05,35.05,49667.0,32.8619,32.8619,32.8057,32.8057,49667.0
2023-01-30 11:00:00,35.05,35.05,34.99,35.01,48928.0,32.8057,32.8057,32.7495,32.7683,48928.0
2023-01-30 11:10:00,35.01,35.04,35.0,35.02,46925.0,32.7683,32.7963,32.7589,32.7776,46925.0
2023-01-30 11:20:00,35.02,35.06,34.99,35.01,171328.0,32.7776,32.8151,32.7495,32.7683,171328.0
2023-01-30 11:30:00,35.01,35.04,34.99,35.01,135027.0,32.7683,32.7963,32.7495,32.7683,135027.0
2023-01-30 11:40:00,35.01,35.06,34.98,35.02,68417.0,32.7683,32.8151,32.7402,32.7776,68417.0
2023-01-30 11:50:00,35.03,35.07,34.99,35.07,80021.0,32.787,32.8244,32.7495,32.8244,80021.0
2023-01-30 12:00:00,35.07,35.07,34.99,35.0,31239.0,32.8244,32.8244,32.7495,32.7589,31239.0
2023-01-30 12:10:00,35.01,35.01,34.87,34.89,41104.0,32.7683,32.7683,32.6372,32.6559,41104.0
2023-01-30 12:20:00,34.88,34.88,34.84,34.85,19304.0,32.6466,32.6466,32.6091,32.6185,19304.0
2023-01-30 12:30:00,34.86,34.93,34.85,34.91,51276.0,32.6279,32.6934,32.6185,32.6747,51276.0
2023-01-30 12:40:00,34.91,34.95,34.9,34.94,34453.0,32.6747,32.7121,32.6653,32.7027,34453.0
2023-01-30 12:50:00,34.93,34.93,34.85,34.88,22858.0,32.6934,32.6934,32.6185,32.6466,22858.0
2023-01-30 13:00:00,34.87,34.88,34.85,34.87,19131.0,32.6372,32.6466,32.6185,32.6372,19131.0
2023-01-30 13:10:00,34.88,34.9,34.86,34.89,60967.0,32.6466,32.6653,32.6279,32.6559,60967.0
2023-01-30 13:20:00,34.89,34.94,34.87,34.91,46936.0,32.6559,32.7027,32.6372,32.6747,46936.0
2023-01-30 13:30:00,34.91,34.94,34.86,34.9,26531.0,32.6747,32.7027,32.6279,32.6653,26531.0
2023-01-30 13:40:00,34.9,34.91,34.86,34.9,39910.0,32.6653,32.6747,32.6279,32.6653,39910.0
2023-01-30 13:50:00,34.9,34.9,34.86,34.9,28760.0,32.6653,32.6653,32.6279,32.6653,28760.0
2023-01-30 14:00:00,34.89,34.92,34.84,34.84,72494.0,32.6559,32.684,32.6091,32.6091,72494.0
2023-01-30 14:10:00,34.85,34.86,34.81,34.83,31492.0,32.6185,32.6279,32.5811,32.5998,31492.0
2023-01-30 14:20:00,34.84,34.85,34.81,34.82,30799.0,32.6091,32.6185,32.5811,32.5904,30799.0
2023-01-30 14:30:00,34.82,34.83,34.79,34.82,60944.0,32.5904,32.5998,32.5623,32.5904,60944.0
2023-01-30 14:40:00,34.81,34.82,34.78,34.79,26650.0,32.5811,32.5904,32.553,32.5623,26650.0
2023-01-30 14:50:00,34.79,34.79,34.77,34.79,60382.0,32.5623,32.5623,32.5436,32.5623,60382.0
2023-01-30 15:00:00,34.79,34.8,34.75,34.78,41207.0,32.5623,32.5717,32.5249,32.553,41207.0
2023-01-30 15:10:00,34.77,34.8,34.74,34.75,76422.0,32.5436,32.5717,32.5155,32.5249,76422.0
2023-01-30 15:20:00,34.75,34.75,34.7,34.7,166825.0,32.5249,32.5249,32.4781,32.4781,166825.0
2023-01-30 15:30:00,34.7,34.75,34.69,34.73,158423.0,32.4781,32.5249,32.4687,32.5062,158423.0
2023-01-30 15:40:00,34.73,34.75,34.69,34.73,165788.0,32.5062,32.5249,32.4687,32.5062,165788.0
2023-01-30 15:50:00,34.73,34.76,34.7,34.73,480964.0,32.5062,32.5343,32.4781,32.5062,480964.0
2023-01-31 09:30:00,35.07,35.13,34.86,34.95,154856.0,32.8244,32.8806,32.6279,32.7121,154856.0
2023-01-31 09:40:00,34.95,35.02,34.88,34.88,125474.0,32.7121,32.7776,32.6466,32.6466,125474.0
2023-01-31 09:50:00,34.89,34.9,34.79,34.83,97071.0,32.6559,32.6653,32.5623,32.5998,97071.0
2023-01-31 10:00:00,34.83,34.86,34.79,34.8,48549.0,32.5998,32.6279,32.5623,32.5717,48549.0
2023-01-31 10:10:00,34.79,34.9,34.76,34.88,93423.0,32.5623,32.6653,32.5343,32.6466,93423.0
2023-01-31 10:20:00,34.89,34.93,34.84,34.92,66386.0,32.6559,32.6934,32.6091,32.684,66386.0
2023-01-31 10:30:00,34.92,34.98,34.91,34.95,121362.0,32.684,32.7402,32.6747,32.7121,121362.0
2023-01-31 10:40:00,34.95,34.99,34.95,34.98,85183.0,32.7121,32.7495,32.7121,32.7402,85183.0
2023-01-31 10:50:00,34.98,34.99,34.86,34.89,45400.0,32.7402,32.7495,32.6279,32.6559,45400.0
2023-01-31 11:00:00,34.89,34.94,34.88,34.9,51282.0,32.6559,32.7027,32.6466,32.6653,51282.0
2023-01-31 11:10:00,34.9,34.92,34.87,34.89,25878.0,32.6653,32.684,32.6372,32.6559,25878.0
2023-01-31 11:20:00,34.89,34.92,34.87,34.91,36854.0,32.6559,32.684,32.6372,32.6747,36854.0
2023-01-31 11:30:00,34.91,34.97,34.9,34.93,57607.0,32.6747,32.7308,32.6653,32.6934,57607.0
2023-01-31 11:40:00,34.93,34.96,34.92,34.95,64044.0,32.6934,32.7215,32.684,32.7121,64044.0
2023-01-31 11:50:00,34.96,35.0,34.95,34.99,34065.0,32.7215,32.7589,32.7121,32.7495,34065.0
2023-01-31 12:00:00,34.99,35.0,34.94,34.99,73051.0,32.7495,32.7589,32.7027,32.7495,73051.0
2023-01-31 12:10:00,34.98,35.0,34.95,34.98,60881.0,32.7402,32.7589,32.7121,32.7402,60881.0
2023-01-31 12:20:00,34.98,34.98,34.94,34.98,57680.0,32.7402,32.7402,32.7027,32.7402,57680.0
2023-01-31 12:30:00,34.98,35.03,34.97,35.02,49764.0,32.7402,32.787,32.7308,32.7776,49764.0
2023-01-31 12:40:00,35.02,35.06,35.0,35.05,56071.0,32.7776,32.8151,32.7589,32.8057,56071.0
2023-01-31 12:50:00,35.05,35.11,35.01,35.09,66819.0,32.8057,32.8619,32.7683,32.8431,66819.0
2023-01-31 13:00:00,35.09,35.12,35.08,35.1,75494.0,32.8431,32.8712,32.8338,32.8525,75494.0
2023-01-31 13:10:00,35.11,35.12,35.04,35.07,42155.0,32.8619,32.8712,32.7963,32.8244,42155.0
2023-01-31 13:20:00,35.06,35.08,35.01,35.02,33143.0,32.8151,32.8338,32.7683,32.7776,33143.0
2023-01-31 13:30:00,35.01,35.05,35.0,35.03,45960.0,32.7683,32.8057,32.7589,32.787,45960.0
2023-01-31 13:40:00,35.03,35.05,35.01,35.04,85237.0,32.787,32.8057,32.7683,32.7963,85237.0
2023-01-31 13:50:00,35.04,35.05,35.02,35.04,28425.0,32.7963,32.8057,32.7776,32.7963,28425.0
2023-01-31 14:00:00,35.05,35.09,35.04,35.07,31743.0,32.8057,32.8431,32.7963,32.8244,31743.0
2023-01-31 14:10:00,35.08,35.1,35.05,35.05,56629.0,32.8338,32.8525,32.8057,32.8057,56629.0
2023-01-31 14:20:00,35.05,35.06,35.01,35.06,44996.0,32.8057,32.8151,32.7683,32.8151,44996.0
2023-01-31 14:30:00,35.05,35.07,35.04,35.07,41800.0,32.8057,32.8244,32.7963,32.8244,41800.0
2023-01-31 14:40:00,35.07,35.09,35.06,35.08,37397.0,32.8244,32.8431,32.8151,32.8338,37397.0
2023-01-31 14:50:00,35.08,35.1,35.07,35.08,50802.0,32.8338,32.8525,32.8244,32.8338,50802.0
2023-01-31 15:00:00,35.08,35.15,35.07,35.15,39727.0,32.8338,32.8993,32.8244,32.8993,39727.0
2023-01-31 15:10:00,35.15,35.15,35.09,35.09,95175.0,32.8993,32.8993,32.8431,32.8431,95175.0
2023-01-31 15:20:00,35.09,35.1,35.04,35.05,85160.0,32.8431,32.8525,32.7963,32.8057,85160.0
2023-01-31 15:30:00,35.05,35.11,35.04,35.11,81612.0,32.8057,32.8619,32.7963,32.8619,81612.0
2023-01-31 15:40:00,35.11,35.14,35.07,35.09,213694.0,32.8619,32.8899,32.8244,32.8431,213694.0
2023-01-31 15:50:00,35.09,35.3,35.09,35.3,1000887.0,32.8431,33.0397,32.8431,33.0397,1000887.0
2023-02-01 09:30:00,35.16,35.32,35.14,35.27,115220.0,32.9087,33.0584,32.8899,33.0116,115220.0
2023-02-01 09:40:00,35.28,35.28,35.21,35.25,43394.0,33.021,33.021,32.9555,32.9929,43394.0
2023-02-01 09:50:00,35.24,35.33,35.23,35.32,74641.0,32.9835,33.0678,32.9742,33.0584,74641.0
2023-02-01 10:00:00,35.32,35.32,35.18,35.23,63746.0,33.0584,33.0584,32.9274,32.9742,63746.0
2023-02-01 10:10:00,35.23,35.24,35.15,35.2,45426.0,32.9742,32.9835,32.8993,32.9461,45426.0
2023-02-01 10:20:00,35.2,35.2,35.1,35.11,25531.0,32.9461,32.9461,32.8525,32.8619,25531.0
2023-02-01 10:30:00,35.1,35.11,35.05,35.09,36381.0,32.8525,32.8619,32.8057,32.8431,36381.0
2023-02-01 10:40:00,35.09,35.1,34.98,34.98,41211.0,32.8431,32.8525,32.7402,32.7402,41211.0
2023-02-01 10:50:00,34.98,35.07,34.94,35.07,70054.0,32.7402,32.8244,32.7027,32.8244,70054.0
2023-02-01 11:00:00,35.07,35.11,35.04,35.05,34650.0,32.8244,32.8619,32.7963,32.8057,34650.0
2023-02-01 11:10:00,35.06,35.09,35.05,35.09,15401.0,32.8151,32.8431,32.8057,32.8431,15401.0
2023-02-01 11:20:00,35.09,35.16,35.08,35.14,34169.0,32.8431,32.9087,32.8338,32.8899,34169.0
2023-02-01 11:30:00,35.14,35.15,35.1,35.12,21756.0,32.8899,32.8993,32.8525,32.8712,21756.0
2023-02-01 11:40:00,35.12,35.14,35.1,35.12,21863.0,32.8712,32.8899,32.8525,32.8712,21863.0
2023-02-01 11:50:00,35.11,35.14,35.08,35.09,26110.0,32.8619,32.8899,32.8338,32.8431,26110.0
2023-02-01 12:00:00,35.08,35.14,35.07,35.14,20688.0,32.8338,32.8899,32.8244,32.8899,20688.0
2023-02-01 12:10:00,35.14,35.14,35.1,35.1,29314.0,32.8899,32.8899,32.8525,32.8525,29314.0
2023-02-01 12:20:00,35.1,35.14,35.09,35.1,26681.0,32.8525,32.8899,32.8431,32.8525,26681.0
2023-02-01 12:30:00,35.1,35.11,35.04,35.05,20046.0,32.8525,32.8619,32.7963,32.8057,20046.0
2023-02-01 12:40:00,35.05,35.07,35.04,35.05,26021.0,32.8057,32.8244,32.7963,32.8057,26021.0
2023-02-01 12:50:00,35.05,35.09,35.05,35.07,29133.0,32.8057,32.8431,32.8057,32.8244,29133.0
2023-02-01 13:00:00,35.07,35.1,35.05,35.09,70521.0,32.8244,32.8525,32.8057,32.8431,70521.0
2023-02-01 13:10:00,35.09,35.13,35.06,35.11,27517.0,32.8431,32.8806,32.8151,32.8619,27517.0
2023-02-01 13:20:00,35.11,35.12,35.09,35.09,26363.0,32.8619,32.8712,32.8431,32.8431,26363.0
2023-02-01 13:30:00,35.09,35.12,35.08,35.09,20713.0,32.8431,32.8712,32.8338,32.8431,20713.0
2023-02-01 13:40:00,35.09,35.1,35.07,35.09,22055.0,32.8431,32.8525,32.8244,32.8431,22055.0
2023-02-01 13:50:00,35.09,35.16,35.08,35.13,36180.0,32.8431,32.9087,32.8338,32.8806,36180.0
2023-02-01 14:00:00,35.12,35.17,35.03,35.14,77648.0,32.8712,32.918,32.787,32.8899,77648.0
2023-02-01 14:10:00,35.14,35.17,35.06,35.09,56197.0,32.8899,32.918,32.8151,32.8431,56197.0
2023-02-01 14:20:00,35.09,35.11,35.06,35.06,37229.0,32.8431,32.8619,32.8151,32.8151,37229.0
2023-02-01 14:30:00,35.06,35.27,34.96,35.25,226925.0,32.8151,33.0116,32.7215,32.9929,226925.0
2023-02-01 14:40:00,35.26,35.44,35.24,35.37,120372.0,33.0023,33.1707,32.9835,33.1052,120372.0
2023-02-01 14:50:00,35.37,35.46,35.36,35.41,85478.0,33.1052,33.1894,33.0958,33.1426,85478.0
2023-02-01 15:00:00,35.41,35.51,35.39,35.5,98501.0,33.1426,33.2362,33.1239,33.2269,98501.0
2023-02-01 15:10:00,35.5,35.5,35.35,35.42,81863.0,33.2269,33.2269,33.0865,33.152,81863.0
2023-02-01 15:20:00,35.42,35.45,35.37,35.45,98938.0,33.152,33.1801,33.1052,33.1801,98938.0
2023-02-01 15:30:00,35.45,35.6,35.45,35.55,147832.0,33.1801,33.3205,33.1801,33.2737,147832.0
2023-02-01 15:40:00,35.55,35.58,35.45,35.46,188847.0,33.2737,33.3018,33.1801,33.1894,188847.0
2023-02-01 15:50:00,35.46,35.46,35.3,35.35,521677.0,33.1894,33.1894,33.0397,33.0865,521677.0
2023-02-02 09:30:00,35.2,35.2,34.84,35.0,177752.0,32.9461,32.9461,32.6091,32.7589,177752.0
2023-02-02 09:40:00,35.0,35.02,34.94,34.98,48680.0,32.7589,32.7776,32.7027,32.7402,48680.0
2023-02-02 09:50:00,34.99,35.27,34.99,35.27,75600.0,32.7495,33.0116,32.7495,33.0116,75600.0
2023-02-02 10:00:00,35.29,35.29,35.16,35.2,115482.0,33.0303,33.0303,32.9087,32.9461,115482.0
2023-02-02 10:10:00,35.21,35.3,35.17,35.23,163489.0,32.9555,33.0397,32.918,32.9742,163489.0
2023-02-02 10:20:00,35.23,35.25,35.06,35.1,117788.0,32.9742,32.9929,32.8151,32.8525,117788.0
2023-02-02 10:30:00,35.11,35.22,35.09,35.2,107396.0,32.8619,32.9648,32.8431,32.9461,107396.0
2023-02-02 10:40:00,35.19,35.26,35.19,35.21,70382.0,32.9367,33.0023,32.9367,32.9555,70382.0
2023-02-02 10:50:00,35.2,35.26,35.18,35.22,60106.0,32.9461,33.0023,32.9274,32.9648,60106.0
2023-02-02 11:00:00,35.21,35.22,35.08,35.13,56021.0,32.9555,32.9648,32.8338,32.8806,56021.0
2023-02-02 11:10:00,35.13,35.17,35.11,35.17,58237.0,32.8806,32.918,32.8619,32.918,58237.0
2023-02-02 11:20:00,35.17,35.19,35.13,35.14,43578.0,32.918,32.9367,32.8806,32.8899,43578.0
2023-02-02 11:30:00,35.14,35.16,35.1,35.11,38076.0,32.8899,32.9087,32.8525,32.8619,38076.0
2023-02-02 11:40:00,35.1,35.13,35.05,35.1,73027.0,32.8525,32.8806,32.8057,32.8525,73027.0
2023-02-02 11:50:00,35.11,35.14,35.09,35.1,25127.0,32.8619,32.8899,32.8431,32.8525,25127.0
2023-02-02 12:00:00,35.11,35.14,35.09,35.09,36089.0,32.8619,32.8899,32.8431,32.8431,36089.0
2023-02-02 12:10:00,35.09,35.14,35.09,35.09,53301.0,32.8431,32.8899,32.8431,32.8431,53301.0
2023-02-02 12:20:00,35.09,35.14,35.07,35.12,76750.0,32.8431,32.8899,32.8244,32.8712,76750.0
2023-02-02 12:30:00,35.11,35.13,35.1,35.13,50658.0,32.8619,32.8806,32.8525,32.8806,50658.0
2023-02-02 12:40:00,35.13,35.13,35.07,35.12,55830.0,32.8806,32.8806,32.8244,32.8712,55830.0
2023-02-02 12:50:00,35.12,35.13,35.08,35.1,43689.0,32.8712,32.8806,32.8338,32.8525,43689.0
2023-02-02 13:00:00,35.09,35.13,35.03,35.03,48218.0,32.8431,32.8806,32.787,32.787,48218.0
2023-02-02 13:10:00,35.03,35.09,35.01,35.09,54224.0,32.787,32.8431,32.7683,32.8431,54224.0
2023-02-02 13:20:00,35.09,35.12,35.05,35.07,70501.0,32.8431,32.8712,32.8057,32.8244,70501.0
2023-02-02 13:30:00,35.07,35.12,35.06,35.12,40055.0,32.8244,32.8712,32.8151,32.8712,40055.0
2023-02-02 13:40:00,35.12,35.16,35.11,35.14,54431.0,32.8712,32.9087,32.8619,32.8899,54431.0
2023-02-02 13:50:00,35.14,35.18,35.12,35.16,58384.0,32.8899,32.9274,32.8712,32.9087,58384.0
2023-02-02 14:00:00,35.16,35.19,35.13,35.14,36063.0,32.9087,32.9367,32.8806,32.8899,36063.0
2023-02-02 14:10:00,35.14,35.15,35.02,35.06,43180.0,32.8899,32.8993,32.7776,32.8151,43180.0
2023-02-02 14:20:00,35.06,35.09,35.03,35.09,31118.0,32.8151,32.8431,32.787,32.8431,31118.0
2023-02-02 14:30:00,35.09,35.11,35.03,35.09,164514.0,32.8431,32.8619,32.787,32.8431,164514.0
2023-02-02 14:40:00,35.09,35.14,35.04,35.14,66830.0,32.8431,32.8899,32.7963,32.8899,66830.0
2023-02-02 14:50:00,35.14,35.17,35.1,35.12,48725.0,32.8899,32.918,32.8525,32.8712,48725.0
2023-02-02 15:00:00,35.12,35.26,35.1,35.18,150138.0,32.8712,33.0023,32.8525,32.9274,150138.0
2023-02-02 15:10:00,35.18,35.28,35.17,35.26,155138.0,32.9274,33.021,32.918,33.0023,155138.0
2023-02-02 15:20:00,35.25,35.3,35.21,35.27,179023.0,32.9929,33.0397,32.9555,33.0116,179023.0
2023-02-02 15:30:00,35.27,35.3,35.23,35.26,161998.0,33.0116,33.0397,32.9742,33.0023,161998.0
2023-02-02 15:40:00,35.26,35.26,35.17,35.23,326284.0,33.0023,33.0023,32.918,32.9742,326284.0
2023-02-02 15:50:00,35.22,35.28,35.15,35.23,1257843.0,32.9648,33.021,32.8993,32.9742,1257843.0
2023-02-03 09:30:00,35.25,35.32,35.01,35.02,100937.0,32.9929,33.0584,32.7683,32.7776,100937.0
2023-02-03 09:40:00,35.02,35.11,34.8,34.8,105774.0,32.7776,32.8619,32.5717,32.5717,105774.0
2023-02-03 09:50:00,34.79,34.79,34.56,34.64,117035.0,32.5623,32.5623,32.3471,32.422,117035.0
2023-02-03 10:00:00,34.63,34.67,34.51,34.63,110687.0,32.4126,32.45,32.3003,32.4126,110687.0
2023-02-03 10:10:00,34.62,34.73,34.61,34.65,64782.0,32.4032,32.5062,32.3939,32.4313,64782.0
2023-02-03 10:20:00,34.65,34.7,34.63,34.66,132061.0,32.4313,32.4781,32.4126,32.4407,132061.0
2023-02-03 10:30:00,34.66,34.76,34.66,34.73,63047.0,32.4407,32.5343,32.4407,32.5062,63047.0
2023-02-03 10:40:00,34.73,34.79,34.66,34.73,114950.0,32.5062,32.5623,32.4407,32.5062,114950.0
2023-02-03 10:50:00,34.73,34.83,34.72,34.77,1048570.0,32.5062,32.5998,32.4968,32.5436,1048570.0
2023-02-03 11:00:00,34.78,34.92,34.78,34.9,84274.0,32.553,32.684,32.553,32.6653,84274.0
2023-02-03 11:10:00,34.91,35.01,34.88,34.89,104491.0,32.6747,32.7683,32.6466,32.6559,104491.0
2023-02-03 11:20:00,34.9,34.93,34.88,34.9,63741.0,32.6653,32.6934,32.6466,32.6653,63741.0
2023-02-03 11:30:00,34.9,34.93,34.81,34.82,89641.0,32.6653,32.6934,32.5811,32.5904,89641.0
2023-02-03 11:40:00,34.83,34.85,34.76,34.77,64969.0,32.5998,32.6185,32.5343,32.5436,64969.0
2023-02-03 11:50:00,34.77,34.83,34.75,34.79,45376.0,32.5436,32.5998,32.5249,32.5623,45376.0
2023-02-03 12:00:00,34.79,34.91,34.78,34.9,83513.0,32.5623,32.6747,32.553,32.6653,83513.0
2023-02-03 12:10:00,34.91,34.95,34.89,34.94,61455.0,32.6747,32.7121,32.6559,32.7027,61455.0
2023-02-03 12:20:00,34.93,35.02,34.91,35.01,138683.0,32.6934,32.7776,32.6747,32.7683,138683.0
2023-02-03 12:30:00,35.01,35.09,34.99,35.07,148165.0,32.7683,32.8431,32.7495,32.8244,148165.0
2023-02-03 12:40:00,35.08,35.1,35.04,35.05,37159.0,32.8338,32.8525,32.7963,32.8057,37159.0
2023-02-03 12:50:00,35.05,35.05,34.93,34.98,66771.0,32.8057,32.8057,32.6934,32.7402,66771.0
2023-02-03 13:00:00,34.98,34.99,34.88,34.88,53849.0,32.7402,32.7495,32.6466,32.6466,53849.0
2023-02-03 13:10:00,34.88,34.93,34.87,34.93,31678.0,32.6466,32.6934,32.6372,32.6934,31678.0
2023-02-03 13:20:00,34.91,34.97,34.91,34.93,35929.0,32.6747,32.7308,32.6747,32.6934,35929.0
2023-02-03 13:30:00,34.92,34.99,34.9,34.99,29455.0,32.684,32.7495,32.6653,32.7495,29455.0
2023-02-03 13:40:00,35.0,35.0,34.94,34.98,49795.0,32.7589,32.7589,32.7027,32.7402,49795.0
2023-02-03 13:50:00,34.98,35.04,34.98,35.04,36512.0,32.7402,32.7963,32.7402,32.7963,36512.0
2023-02-03 14:00:00,35.03,35.08,35.02,35.05,65000.0,32.787,32.8338,32.7776,32.8057,65000.0
2023-02-03 14:10:00,35.06,35.08,35.0,35.02,64629.0,32.8151,32.8338,32.7589,32.7776,64629.0
2023-02-03 14:20:00,35.02,35.08,35.01,35.08,84295.0,32.7776,32.8338,32.7683,32.8338,84295.0
2023-02-03 14:30:00,35.09,35.18,35.05,35.16,223562.0,32.8431,32.9274,32.8057,32.9087,223562.0
2023-02-03 14:40:00,35.16,35.17,35.08,35.09,46616.0,32.9087,32.918,32.8338,32.8431,46616.0
2023-02-03 14:50:00,35.1,35.13,35.07,35.09,53331.0,32.8525,32.8806,32.8244,32.8431,53331.0
2023-02-03 15:00:00,35.09,35.1,35.02,35.1,91122.0,32.8431,32.8525,32.7776,32.8525,91122.0
2023-02-03 15:10:00,35.1,35.16,35.06,35.15,106869.0,32.8525,32.9087,32.8151,32.8993,106869.0
2023-02-03 15:20:00,35.15,35.15,35.07,35.09,96269.0,32.8993,32.8993,32.8244,32.8431,96269.0
2023-02-03 15:30:00,35.1,35.15,35.07,35.09,92743.0,32.8525,32.8993,32.8244,32.8431,92743.0
2023-02-03 15:40:00,35.09,35.12,35.06,35.09,173263.0,32.8431,32.8712,32.8151,32.8431,173263.0
2023-02-03 15:50:00,35.11,35.24,35.09,35.14,780644.0,32.8619,32.9835,32.8431,32.8899,780644.0
2023-02-06 09:30:00,35.14,35.3,34.97,35.25,181799.0,32.8899,33.0397,32.7308,32.9929,181799.0
2023-02-06 09:40:00,35.24,35.26,35.13,35.2,108531.0,32.9835,33.0023,32.8806,32.9461,108531.0
2023-02-06 09:50:00,35.21,35.27,35.17,35.19,102315.0,32.9555,33.0116,32.918,32.9367,102315.0
2023-02-06 10:00:00,35.19,35.2,35.09,35.14,118168.0,32.9367,32.9461,32.8431,32.8899,118168.0
2023-02-06 10:10:00,35.14,35.22,35.12,35.2,122642.0,32.8899,32.9648,32.8712,32.9461,122642.0
2023-02-06 10:20:00,35.2,35.28,35.15,35.16,107056.0,32.9461,33.021,32.8993,32.9087,107056.0
2023-02-06 10:30:00,35.15,35.18,35.07,35.16,124387.0,32.8993,32.9274,32.8244,32.9087,124387.0
2023-02-06 10:40:00,35.16,35.17,35.09,35.1,56220.0,32.9087,32.918,32.8431,32.8525,56220.0
2023-02-06 10:50:00,35.11,35.19,35.1,35.13,118359.0,32.8619,32.9367,32.8525,32.8806,118359.0
2023-02-06 11:00:00,35.13,35.21,35.12,35.17,59348.0,32.8806,32.9555,32.8712,32.918,59348.0
2023-02-06 11:10:00,35.17,35.25,35.15,35.25,56261.0,32.918,32.9929,32.8993,32.9929,56261.0
2023-02-06 11:20:00,35.25,35.26,35.19,35.23,233567.0,32.9929,33.0023,32.9367,32.9742,233567.0
2023-02-06 11:30:00,35.23,35.29,35.14,35.16,67427.0,32.9742,33.0303,32.8899,32.9087,67427.0
2023-02-06 11:40:00,35.16,35.16,35.12,35.14,48190.0,32.9087,32.9087,32.8712,32.8899,48190.0
2023-02-06 11:50:00,35.14,35.16,35.04,35.07,51796.0,32.8899,32.9087,32.7963,32.8244,51796.0
2023-02-06 12:00:00,35.07,35.1,35.03,35.05,66910.0,32.8244,32.8525,32.787,32.8057,66910.0
2023-02-06 12:10:00,35.05,35.06,35.02,35.05,58808.0,32.8057,32.8151,32.7776,32.8057,58808.0
2023-02-06 12:20:00,35.05,35.05,35.0,35.01,72767.0,32.8057,32.8057,32.7589,32.7683,72767.0
2023-02-06 12:30:00,35.02,35.05,35.0,35.04,44559.0,32.7776,32.8057,32.7589,32.7963,44559.0
2023-02-06 12:40:00,35.04,35.07,35.01,35.05,38392.0,32.7963,32.8244,32.7683,32.8057,38392.0
2023-02-06 12:50:00,35.04,35.05,35.0,35.04,38739.0,32.7963,32.8057,32.7589,32.7963,38739.0
2023-02-06 13:00:00,35.04,35.13,35.03,35.13,60385.0,32.7963,32.8806,32.787,32.8806,60385.0
2023-02-06 13:10:00,35.13,35.13,35.07,35.1,63675.0,32.8806,32.8806,32.8244,32.8525,63675.0
2023-02-06 13:20:00,35.11,35.13,35.08,35.12,45214.0,32.8619,32.8806,32.8338,32.8712,45214.0
2023-02-06 13:30:00,35.12,35.13,35.1,35.12,32290.0,32.8712,32.8806,32.8525,32.8712,32290.0
2023-02-06 13:40:00,35.11,35.16,35.11,35.13,52837.0,32.8619,32.9087,32.8619,32.8806,52837.0
2023-02-06 13:50:00,35.13,35.14,35.09,35.09,48067.0,32.8806,32.8899,32.8431,32.8431,48067.0
2023-02-06 14:00:00,35.09,35.18,35.08,35.16,36307.0,32.8431,32.9274,32.8338,32.9087,36307.0
2023-02-06 14:10:00,35.16,35.23,35.14,35.23,49437.0,32.9087,32.9742,32.8899,32.9742,49437.0
2023-02-06 14:20:00,35.23,35.24,35.18,35.18,61332.0,32.9742,32.9835,32.9274,32.9274,61332.0
2023-02-06 14:30:00,35.19,35.19,35.17,35.19,45180.0,32.9367,32.9367,32.918,32.9367,45180.0
2023-02-06 14:40:00,35.19,35.19,35.15,35.16,56097.0,32.9367,32.9367,32.8993,32.9087,56097.0
2023-02-06 14:50:00,35.16,35.18,35.13,35.17,51521.0,32.9087,32.9274,32.8806,32.918,51521.0
2023-02-06 15:00:00,35.17,35.18,35.12,35.16,64052.0,32.918,32.9274,32.8712,32.9087,64052.0
2023-02-06 15:10:00,35.16,35.17,35.1,35.13,73515.0,32.9087,32.918,32.8525,32.8806,73515.0
2023-02-06 15:20:00,35.13,35.14,35.08,35.08,57594.0,32.8806,32.8899,32.8338,32.8338,57594.0
2023-02-06 15:30:00,35.08,35.17,35.05,35.16,111935.0,32.8338,32.918,32.8057,32.9087,111935.0
2023-02-06 15:40:00,35.16,35.19,35.11,35.16,109545.0,32.9087,32.9367,32.8619,32.9087,109545.0
2023-02-06 15:50:00,35.16,35.24,35.11,35.23,604843.0,32.9087,32.9835,32.8619,32.9742,604843.0
2023-02-07 09:30:00,34.98,35.04,34.81,34.88,131450.0,32.7402,32.7963,32.5811,32.6466,131450.0
2023-02-07 09:40:00,34.88,34.9,34.8,34.88,62704.0,32.6466,32.6653,32.5717,32.6466,62704.0
2023-02-07 09:50:00,34.88,34.96,34.86,34.95,46208.0,32.6466,32.7215,32.6279,32.7121,46208.0
2023-02-07 10:00:00,34.95,34.99,34.94,34.96,49407.0,32.7121,32.7495,32.7027,32.7215,49407.0
2023-02-07 10:10:00,34.96,35.03,34.96,34.98,62464.0,32.7215,32.787,32.7215,32.7402,62464.0
2023-02-07 10:20:00,34.97,34.97,34.83,34.88,71989.0,32.7308,32.7308,32.5998,32.6466,71989.0
2023-02-07 10:30:00,34.87,34.93,34.81,34.86,231166.0,32.6372,32.6934,32.5811,32.6279,231166.0
2023-02-07 10:40:00,34.87,34.88,34.81,34.85,63950.0,32.6372,32.6466,32.5811,32.6185,63950.0
2023-02-07 10:50:00,34.85,34.92,34.83,34.84,63261.0,32.6185,32.684,32.5998,32.6091,63261.0
2023-02-07 11:00:00,34.84,34.92,34.83,34.91,42031.0,32.6091,32.684,32.5998,32.6747,42031.0
2023-02-07 11:10:00,34.91,34.95,34.89,34.91,41740.0,32.6747,32.7121,32.6559,32.6747,41740.0
2023-02-07 11:20:00,34.91,34.92,34.85,34.92,59829.0,32.6747,32.684,32.6185,32.684,59829.0
2023-02-07 11:30:00,34.92,34.93,34.89,34.89,32208.0,32.684,32.6934,32.6559,32.6559,32208.0
2023-02-07 11:40:00,34.89,34.92,34.88,34.9,36104.0,32.6559,32.684,32.6466,32.6653,36104.0
2023-02-07 11:50:00,34.9,34.91,34.86,34.86,39344.0,32.6653,32.6747,32.6279,32.6279,39344.0
2023-02-07 12:00:00,34.86,34.89,34.85,34.86,75331.0,32.6279,32.6559,32.6185,32.6279,75331.0
2023-02-07 12:10:00,34.85,34.87,34.81,34.86,184065.0,32.6185,32.6372,32.5811,32.6279,184065.0
2023-02-07 12:20:00,34.86,34.86,34.82,34.84,63928.0,32.6279,32.6279,32.5904,32.6091,63928.0
2023-02-07 12:30:00,34.85,34.86,34.84,34.86,44223.0,32.6185,32.6279,32.6091,32.6279,44223.0
2023-02-07 12:40:00,34.85,35.08,34.85,35.05,216506.0,32.6185,32.8338,32.6185,32.8057,216506.0
2023-02-07 12:50:00,35.06,35.18,35.03,35.13,73930.0,32.8151,32.9274,32.787,32.8806,73930.0
2023-02-07 13:00:00,35.14,35.19,35.11,35.12,78634.0,32.8899,32.9367,32.8619,32.8712,78634.0
2023-02-07 13:10:00,35.13,35.14,34.93,35.0,62339.0,32.8806,32.8899,32.6934,32.7589,62339.0
2023-02-07 13:20:00,34.99,35.01,34.86,34.86,48676.0,32.7495,32.7683,32.6279,32.6279,48676.0
2023-02-07 13:30:00,34.86,34.87,34.8,34.82,165903.0,32.6279,32.6372,32.5717,32.5904,165903.0
2023-02-07 13:40:00,34.83,34.87,34.76,34.79,125755.0,32.5998,32.6372,32.5343,32.5623,125755.0
2023-02-07 13:50:00,34.77,34.81,34.72,34.8,75301.0,32.5436,32.5811,32.4968,32.5717,75301.0
2023-02-07 14:00:00,34.8,34.93,34.8,34.92,51678.0,32.5717,32.6934,32.5717,32.684,51678.0
2023-02-07 14:10:00,34.92,34.94,34.88,34.89,86343.0,32.684,32.7027,32.6466,32.6559,86343.0
2023-02-07 14:20:00,34.88,34.9,34.84,34.87,47696.0,32.6466,32.6653,32.6091,32.6372,47696.0
2023-02-07 14:30:00,34.87,34.96,34.85,34.9,74029.0,32.6372,32.7215,32.6185,32.6653,74029.0
2023-02-07 14:40:00,34.9,34.94,34.88,34.89,35406.0,32.6653,32.7027,32.6466,32.6559,35406.0
2023-02-07 14:50:00,34.9,34.97,34.89,34.96,36019.0,32.6653,32.7308,32.6559,32.7215,36019.0
2023-02-07 15:00:00,34.96,35.06,34.93,34.95,50543.0,32.7215,32.8151,32.6934,32.7121,50543.0
2023-02-07 15:10:00,34.96,35.0,34.94,34.98,65098.0,32.7215,32.7589,32.7027,32.7402,65098.0
2023-02-07 15:20:00,34.98,35.03,34.98,35.02,53130.0,32.7402,32.787,32.7402,32.7776,53130.0
2023-02-07 15:30:00,35.01,35.04,34.95,35.02,113450.0,32.7683,32.7963,32.7121,32.7776,113450.0
2023-02-07 15:40:00,35.02,35.09,34.98,35.08,166398.0,32.7776,32.8431,32.7402,32.8338,166398.0
2023-02-07 15:50:00,35.08,35.26,35.08,35.2,849310.0,32.8338,33.0023,32.8338,32.9461,849310.0
2023-02-08 09:30:00,35.12,35.13,34.94,35.01,86803.0,32.8712,32.8806,32.7027,32.7683,86803.0
2023-02-08 09:40:00,35.02,35.11,35.01,35.11,65609.0,32.7776,32.8619,32.7683,32.8619,65609.0
2023-02-08 09:50:00,35.12,35.21,35.04,35.16,58385.0,32.8712,32.9555,32.7963,32.9087,58385.0
2023-02-08 10:00:00,35.15,35.17,35.04,35.07,48429.0,32.8993,32.918,32.7963,32.8244,48429.0
2023-02-08 10:10:00,35.08,35.14,35.04,35.05,114450.0,32.8338,32.8899,32.7963,32.8057,114450.0
2023-02-08 10:20:00,35.07,35.11,35.03,35.09,48084.0,32.8244,32.8619,32.787,32.8431,48084.0
2023-02-08 10:30:00,35.09,35.14,35.08,35.13,58499.0,32.8431,32.8899,32.8338,32.8806,58499.0
2023-02-08 10:40:00,35.13,35.15,35.11,35.13,26696.0,32.8806,32.8993,32.8619,32.8806,26696.0
2023-02-08 10:50:00,35.14,35.15,35.08,35.09,99534.0,32.8899,32.8993,32.8338,32.8431,99534.0
2023-02-08 11:00:00,35.08,35.15,35.07,35.13,73072.0,32.8338,32.8993,32.8244,32.8806,73072.0
2023-02-08 11:10:00,35.13,35.16,35.1,35.11,74600.0,32.8806,32.9087,32.8525,32.8619,74600.0
2023-02-08 11:20:00,35.1,35.12,34.98,35.0,79535.0,32.8525,32.8712,32.7402,32.7589,79535.0
2023-02-08 11:30:00,34.99,35.01,34.93,34.97,138200.0,32.7495,32.7683,32.6934,32.7308,138200.0
2023-02-08 11:40:00,34.96,34.98,34.91,34.91,159424.0,32.7215,32.7402,32.6747,32.6747,159424.0
2023-02-08 11:50:00,34.91,34.95,34.89,34.94,51797.0,32.6747,32.7121,32.6559,32.7027,51797.0
2023-02-08 12:00:00,34.94,34.95,34.89,34.9,58851.0,32.7027,32.7121,32.6559,32.6653,58851.0
2023-02-08 12:10:00,34.9,34.91,34.85,34.87,46051.0,32.6653,32.6747,32.6185,32.6372,46051.0
2023-02-08 12:20:00,34.87,34.91,34.85,34.9,68798.0,32.6372,32.6747,32.6185,32.6653,68798.0
2023-02-08 12:30:00,34.9,34.9,34.83,34.84,65323.0,32.6653,32.6653,32.5998,32.6091,65323.0
2023-02-08 12:40:00,34.83,34.85,34.8,34.84,52910.0,32.5998,32.6185,32.5717,32.6091,52910.0
2023-02-08 12:50:00,34.85,34.86,34.8,34.83,69310.0,32.6185,32.6279,32.5717,32.5998,69310.0
2023-02-08 13:00:00,34.83,34.96,34.82,34.95,35116.0,32.5998,32.7215,32.5904,32.7121,35116.0
2023-02-08 13:10:00,34.95,34.99,34.92,34.98,54279.0,32.7121,32.7495,32.684,32.7402,54279.0
2023-02-08 13:20:00,34.99,35.0,34.93,34.95,34221.0,32.7495,32.7589,32.6934,32.7121,34221.0
2023-02-08 13:30:00,34.95,34.97,34.93,34.95,80651.0,32.7121,32.7308,32.6934,32.7121,80651.0
2023-02-08 13:40:00,34.95,34.98,34.93,34.95,45868.0,32.7121,32.7402,32.6934,32.7121,45868.0
2023-02-08 13:50:00,34.96,34.97,34.9,34.95,65339.0,32.7215,32.7308,32.6653,32.7121,65339.0
2023-02-08 14:00:00,34.94,34.97,34.88,34.89,58471.0,32.7027,32.7308,32.6466,32.6559,58471.0
2023-02-08 14:10:00,34.89,34.97,34.89,34.97,34930.0,32.6559,32.7308,32.6559,32.7308,34930.0
2023-02-08 14:20:00,34.96,34.97,34.91,34.91,33426.0,32.7215,32.7308,32.6747,32.6747,33426.0
2023-02-08 14:30:00,34.91,34.95,34.91,34.93,62267.0,32.6747,32.7121,32.6747,32.6934,62267.0
2023-02-08 14:40:00,34.94,34.95,34.9,34.93,35603.0,32.7027,32.7121,32.6653,32.6934,35603.0
2023-02-08 14:50:00,34.94,34.99,34.92,34.98,22290.0,32.7027,32.7495,32.684,32.7402,22290.0
2023-02-08 15:00:00,34.98,34.99,34.92,34.96,45994.0,32.7402,32.7495,32.684,32.7215,45994.0
2023-02-08 15:10:00,34.95,34.96,34.89,34.89,40426.0,32.7121,32.7215,32.6559,32.6559,40426.0
2023-02-08 15:20:00,34.89,34.93,34.87,34.91,84884.0,32.6559,32.6934,32.6372,32.6747,84884.0
2023-02-08 15:30:00,34.9,34.93,34.87,34.91,119846.0,32.6653,32.6934,32.6372,32.6747,119846.0
2023-02-08 15:40:00,34.91,34.92,34.85,34.86,125344.0,32.6747,32.684,32.6185,32.6279,125344.0
2023-02-08 15:50:00,34.87,34.9,34.83,34.88,702818.0,32.6372,32.6653,32.5998,32.6466,702818.0
2023-02-09 09:30:00,35.15,35.34,35.15,35.17,180410.0,32.8993,33.0771,32.8993,32.918,180410.0
2023-02-09 09:40:00,35.16,35.16,35.01,35.09,127136.0,32.9087,32.9087,32.7683,32.8431,127136.0
2023-02-09 09:50:00,35.11,35.18,35.06,35.06,85367.0,32.8619,32.9274,32.8151,32.8151,85367.0
2023-02-09 10:00:00,35.05,35.11,34.97,35.06,70058.0,32.8057,32.8619,32.7308,32.8151,70058.0
2023-02-09 10:10:00,35.07,35.11,35.02,35.08,61628.0,32.8244,32.8619,32.7776,32.8338,61628.0
2023-02-09 10:20:00,35.08,35.12,35.03,35.05,71729.0,32.8338,32.8712,32.787,32.8057,71729.0
2023-02-09 10:30:00,35.05,35.1,35.01,35.01,70601.0,32.8057,32.8525,32.7683,32.7683,70601.0
2023-02-09 10:40:00,35.02,35.07,35.0,35.06,86800.0,32.7776,32.8244,32.7589,32.8151,86800.0
2023-02-09 10:50:00,35.05,35.12,35.04,35.09,111771.0,32.8057,32.8712,32.7963,32.8431,111771.0
2023-02-09 11:00:00,35.09,35.12,35.04,35.08,84878.0,32.8431,32.8712,32.7963,32.8338,84878.0
2023-02-09 11:10:00,35.08,35.1,35.05,35.08,65876.0,32.8338,32.8525,32.8057,32.8338,65876.0
2023-02-09 11:20:00,35.07,35.07,35.01,35.03,73632.0,32.8244,32.8244,32.7683,32.787,73632.0
2023-02-09 11:30:00,35.03,35.06,35.01,35.05,42664.0,32.787,32.8151,32.7683,32.8057,42664.0
2023-02-09 11:40:00,35.05,35.1,35.02,35.09,41868.0,32.8057,32.8525,32.7776,32.8431,41868.0
2023-02-09 11:50:00,35.09,35.12,35.06,35.09,59929.0,32.8431,32.8712,32.8151,32.8431,59929.0
2023-02-09 12:00:00,35.09,35.14,35.07,35.1,81438.0,32.8431,32.8899,32.8244,32.8525,81438.0
2023-02-09 12:10:00,35.11,35.15,35.1,35.14,65338.0,32.8619,32.8993,32.8525,32.8899,65338.0
2023-02-09 12:20:00,35.13,35.14,35.06,35.06,101585.0,32.8806,32.8899,32.8151,32.8151,101585.0
2023-02-09 12:30:00,35.06,35.07,34.94,34.95,67244.0,32.8151,32.8244,32.7027,32.7121,67244.0
2023-02-09 12:40:00,34.94,34.97,34.93,34.97,39633.0,32.7027,32.7308,32.6934,32.7308,39633.0
2023-02-09 12:50:00,34.96,35.0,34.95,34.98,21717.0,32.7215,32.7589,32.7121,32.7402,21717.0
2023-02-09 13:00:00,34.98,35.02,34.96,34.99,50039.0,32.7402,32.7776,32.7215,32.7495,50039.0
2023-02-09 13:10:00,34.99,35.03,34.98,35.02,26486.0,32.7495,32.787,32.7402,32.7776,26486.0
2023-02-09 13:20:00,35.02,35.04,34.99,35.01,31092.0,32.7776,32.7963,32.7495,32.7683,31092.0
2023-02-09 13:30:00,35.0,35.03,34.97,34.98,73167.0,32.7589,32.787,32.7308,32.7402,73167.0
2023-02-09 13:40:00,34.98,35.0,34.94,34.98,30318.0,32.7402,32.7589,32.7027,32.7402,30318.0
2023-02-09 13:50:00,34.98,35.01,34.97,35.0,32241.0,32.7402,32.7683,32.7308,32.7589,32241.0
2023-02-09 14:00:00,35.0,35.01,34.94,35.0,54980.0,32.7589,32.7683,32.7027,32.7589,54980.0
2023-02-09 14:10:00,34.99,34.99,34.93,34.94,33069.0,32.7495,32.7495,32.6934,32.7027,33069.0
2023-02-09 14:20:00,34.94,34.98,34.93,34.97,28764.0,32.7027,32.7402,32.6934,32.7308,28764.0
2023-02-09 14:30:00,34.97,34.99,34.92,34.98,42917.0,32.7308,32.7495,32.684,32.7402,42917.0
2023-02-09 14:40:00,34.98,35.01,34.95,35.0,50187.0,32.7402,32.7683,32.7121,32.7589,50187.0
2023-02-09 14:50:00,35.0,35.0,34.94,34.98,30671.0,32.7589,32.7589,32.7027,32.7402,30671.0
2023-02-09 15:00:00,34.98,34.99,34.94,34.97,53795.0,32.7402,32.7495,32.7027,32.7308,53795.0
2023-02-09 15:10:00,34.97,34.97,34.92,34.95,58747.0,32.7308,32.7308,32.684,32.7121,58747.0
2023-02-09 15:20:00,34.95,34.95,34.9,34.91,51187.0,32.7121,32.7121,32.6653,32.6747,51187.0
2023-02-09 15:30:00,34.91,34.94,34.89,34.93,84898.0,32.6747,32.7027,32.6559,32.6934,84898.0
2023-02-09 15:40:00,34.93,34.99,34.91,34.95,90980.0,32.6934,32.7495,32.6747,32.7121,90980.0
2023-02-09 15:50:00,34.96,34.97,34.83,34.87,1112969.0,32.7215,32.7308,32.5998,32.6372,1112969.0
2023-02-10 09:30:00,35.01,35.09,34.7,34.84,186542.0,32.7683,32.8431,32.4781,32.6091,186542.0
2023-02-10 09:40:00,34.83,35.12,34.82,35.0,234042.0,32.5998,32.8712,32.5904,32.7589,234042.0
2023-02-10 09:50:00,35.0,35.12,35.0,35.05,198357.0,32.7589,32.8712,32.7589,32.8057,198357.0
2023-02-10 10:00:00,35.05,35.18,35.01,35.12,188998.0,32.8057,32.9274,32.7683,32.8712,188998.0
2023-02-10 10:10:00,35.12,35.19,35.07,35.13,129888.0,32.8712,32.9367,32.8244,32.8806,129888.0
2023-02-10 10:20:00,35.13,35.13,35.06,35.08,50356.0,32.8806,32.8806,32.8151,32.8338,50356.0
2023-02-10 10:30:00,35.09,35.11,35.03,35.05,58192.0,32.8431,32.8619,32.787,32.8057,58192.0
2023-02-10 10:40:00,35.04,35.09,35.0,35.02,57730.0,32.7963,32.8431,32.7589,32.7776,57730.0
2023-02-10 10:50:00,35.02,35.03,34.98,35.03,52991.0,32.7776,32.787,32.7402,32.787,52991.0
2023-02-10 11:00:00,35.02,35.04,34.99,35.01,80278.0,32.7776,32.7963,32.7495,32.7683,80278.0
2023-02-10 11:10:00,35.01,35.03,34.96,34.99,37417.0,32.7683,32.787,32.7215,32.7495,37417.0
2023-02-10 11:20:00,34.99,35.02,34.97,35.0,38918.0,32.7495,32.7776,32.7308,32.7589,38918.0
2023-02-10 11:30:00,34.99,35.03,34.98,35.01,41936.0,32.7495,32.787,32.7402,32.7683,41936.0
2023-02-10 11:40:00,35.0,35.02,34.98,34.99,32755.0,32.7589,32.7776,32.7402,32.7495,32755.0
2023-02-10 11:50:00,35.0,35.02,34.98,35.02,33334.0,32.7589,32.7776,32.7402,32.7776,33334.0
2023-02-10 12:00:00,35.01,35.03,34.98,35.02,42310.0,32.7683,32.787,32.7402,32.7776,42310.0
2023-02-10 12:10:00,35.02,35.04,34.98,35.04,40302.0,32.7776,32.7963,32.7402,32.7963,40302.0
2023-02-10 12:20:00,35.05,35.07,35.04,35.05,43685.0,32.8057,32.8244,32.7963,32.8057,43685.0
2023-02-10 12:30:00,35.05,35.11,35.05,35.09,33513.0,32.8057,32.8619,32.8057,32.8431,33513.0
2023-02-10 12:40:00,35.09,35.1,35.05,35.07,23899.0,32.8431,32.8525,32.8057,32.8244,23899.0
2023-02-10 12:50:00,35.06,35.1,35.05,35.09,27699.0,32.8151,32.8525,32.8057,32.8431,27699.0
2023-02-10 13:00:00,35.1,35.11,35.06,35.08,47818.0,32.8525,32.8619,32.8151,32.8338,47818.0
2023-02-10 13:10:00,35.07,35.1,35.04,35.08,243888.0,32.8244,32.8525,32.7963,32.8338,243888.0
2023-02-10 13:20:00,35.09,35.15,35.08,35.14,432365.0,32.8431,32.8993,32.8338,32.8899,432365.0
2023-02-10 13:30:00,35.14,35.25,35.13,35.25,132456.0,32.8899,32.9929,32.8806,32.9929,132456.0
2023-02-10 13:40:00,35.25,35.28,35.17,35.18,217807.0,32.9929,33.021,32.918,32.9274,217807.0
2023-02-10 13:50:00,35.17,35.19,35.13,35.17,460237.0,32.918,32.9367,32.8806,32.918,460237.0
2023-02-10 14:00:00,35.18,35.21,35.16,35.18,190852.0,32.9274,32.9555,32.9087,32.9274,190852.0
2023-02-10 14:10:00,35.19,35.2,35.14,35.2,143203.0,32.9367,32.9461,32.8899,32.9461,143203.0
2023-02-10 14:20:00,35.2,35.23,35.17,35.22,145677.0,32.9461,32.9742,32.918,32.9648,145677.0
2023-02-10 14:30:00,35.22,35.22,35.14,35.19,124547.0,32.9648,32.9648,32.8899,32.9367,124547.0
2023-02-10 14:40:00,35.19,35.19,35.14,35.18,103714.0,32.9367,32.9367,32.8899,32.9274,103714.0
2023-02-10 14:50:00,35.18,35.19,35.17,35.18,148798.0,32.9274,32.9367,32.918,32.9274,148798.0
2023-02-10 15:00:00,35.18,35.23,35.18,35.2,140835.0,32.9274,32.9742,32.9274,32.9461,140835.0
2023-02-10 15:10:00,35.2,35.2,35.13,35.18,444437.0,32.9461,32.9461,32.8806,32.9274,444437.0
2023-02-10 15:20:00,35.17,35.22,35.16,35.2,190476.0,32.918,32.9648,32.9087,32.9461,190476.0
2023-02-10 15:30:00,35.2,35.21,35.15,35.16,343785.0,32.9461,32.9555,32.8993,32.9087,343785.0
2023-02-10 15:40:00,35.16,35.3,35.15,35.3,358196.0,32.9087,33.0397,32.8993,33.0397,358196.0
2023-02-10 15:50:00,35.28,35.35,35.23,35.29,973827.0,33.021,33.0865,32.9742,33.0303,973827.0
2023-02-13 09:30:00,35.34,35.39,35.25,35.26,96526.0,33.0771,33.1239,32.9929,33.0023,96526.0
2023-02-13 09:40:00,35.26,35.32,35.23,35.28,59275.0,33.0023,33.0584,32.9742,33.021,59275.0
2023-02-13 09:50:00,35.29,35.35,35.27,35.34,67443.0,33.0303,33.0865,33.0116,33.0771,67443.0
2023-02-13 10:00:00,35.35,35.4,35.32,35.39,85060.0,33.0865,33.1333,33.0584,33.1239,85060.0
2023-02-13 10:10:00,35.4,35.4,35.34,35.39,54918.0,33.1333,33.1333,33.0771,33.1239,54918.0
2023-02-13 10:20:00,35.38,35.39,35.35,35.39,73138.0,33.1146,33.1239,33.0865,33.1239,73138.0
2023-02-13 10:30:00,35.39,35.4,35.36,35.37,33231.0,33.1239,33.1333,33.0958,33.1052,33231.0
2023-02-13 10:40:00,35.37,35.39,35.32,35.37,36970.0,33.1052,33.1239,33.0584,33.1052,36970.0
2023-02-13 10:50:00,35.36,35.38,35.33,35.37,33142.0,33.0958,33.1146,33.0678,33.1052,33142.0
2023-02-13 11:00:00,35.38,35.39,35.36,35.37,56770.0,33.1146,33.1239,33.0958,33.1052,56770.0
2023-02-13 11:10:00,35.37,35.38,35.32,35.33,45241.0,33.1052,33.1146,33.0584,33.0678,45241.0
2023-02-13 11:20:00,35.34,35.35,35.31,35.34,53796.0,33.0771,33.0865,33.049,33.0771,53796.0
2023-02-13 11:30:00,35.35,35.36,35.32,35.34,47501.0,33.0865,33.0958,33.0584,33.0771,47501.0
2023-02-13 11:40:00,35.34,35.39,35.33,35.36,63693.0,33.0771,33.1239,33.0678,33.0958,63693.0
2023-02-13 11:50:00,35.36,35.37,35.34,35.34,25890.0,33.0958,33.1052,33.0771,33.0771,25890.0
2023-02-13 12:00:00,35.34,35.38,35.32,35.35,46686.0,33.0771,33.1146,33.0584,33.0865,46686.0
2023-02-13 12:10:00,35.35,35.35,35.32,35.32,31733.0,33.0865,33.0865,33.0584,33.0584,31733.0
2023-02-13 12:20:00,35.33,35.34,35.32,35.33,21397.0,33.0678,33.0771,33.0584,33.0678,21397.0
2023-02-13 12:30:00,35.33,35.35,35.31,35.34,45695.0,33.0678,33.0865,33.049,33.0771,45695.0
2023-02-13 12:40:00,35.33,35.35,35.32,35.33,48654.0,33.0678,33.0865,33.0584,33.0678,48654.0
2023-02-13 12:50:00,35.33,35.36,35.32,35.32,48126.0,33.0678,33.0958,33.0584,33.0584,48126.0
2023-02-13 13:00:00,35.33,35.35,35.3,35.32,61313.0,33.0678,33.0865,33.0397,33.0584,61313.0
2023-02-13 13:10:00,35.32,35.35,35.31,35.34,44448.0,33.0584,33.0865,33.049,33.0771,44448.0
2023-02-13 13:20:00,35.34,35.34,35.32,35.34,24659.0,33.0771,33.0771,33.0584,33.0771,24659.0
2023-02-13 13:30:00,35.34,35.36,35.31,35.34,60131.0,33.0771,33.0958,33.049,33.0771,60131.0
2023-02-13 13:40:00,35.34,35.38,35.33,35.37,19340.0,33.0771,33.1146,33.0678,33.1052,19340.0
2023-02-13 13:50:00,35.37,35.41,35.36,35.41,31300.0,33.1052,33.1426,33.0958,33.1426,31300.0
2023-02-13 14:00:00,35.41,35.44,35.39,35.44,36311.0,33.1426,33.1707,33.1239,33.1707,36311.0
2023-02-13 14:10:00,35.44,35.44,35.42,35.43,36296.0,33.1707,33.1707,33.152,33.1614,36296.0
2023-02-13 14:20:00,35.43,35.45,35.41,35.43,37100.0,33.1614,33.1801,33.1426,33.1614,37100.0
2023-02-13 14:30:00,35.42,35.45,35.42,35.44,50330.0,33.152,33.1801,33.152,33.1707,50330.0
2023-02-13 14:40:00,35.43,35.47,35.4,35.42,56556.0,33.1614,33.1988,33.1333,33.152,56556.0
2023-02-13 14:50:00,35.42,35.43,35.38,35.39,35691.0,33.152,33.1614,33.1146,33.1239,35691.0
2023-02-13 15:00:00,35.38,35.4,35.35,35.4,171168.0,33.1146,33.1333,33.0865,33.1333,171168.0
2023-02-13 15:10:00,35.4,35.41,35.39,35.41,48104.0,33.1333,33.1426,33.1239,33.1426,48104.0
2023-02-13 15:20:00,35.41,35.45,35.4,35.44,64751.0,33.1426,33.1801,33.1333,33.1707,64751.0
2023-02-13 15:30:00,35.44,35.54,35.43,35.54,138329.0,33.1707,33.2643,33.1614,33.2643,138329.0
2023-02-13 15:40:00,35.54,35.57,35.52,35.57,172133.0,33.2643,33.2924,33.2456,33.2924,172133.0
2023-02-13 15:50:00,35.57,35.66,35.54,35.66,459297.0,33.2924,33.3766,33.2643,33.3766,459297.0
2023-02-14 09:30:00,35.6,35.65,35.37,35.53,133161.0,33.3205,33.3673,33.1052,33.255,133161.0
2023-02-14 09:40:00,35.53,35.59,35.43,35.57,63685.0,33.255,33.3111,33.1614,33.2924,63685.0
2023-02-14 09:50:00,35.58,35.61,35.54,35.56,37163.0,33.3018,33.3298,33.2643,33.283,37163.0
2023-02-14 10:00:00,35.57,35.59,35.53,35.55,65714.0,33.2924,33.3111,33.255,33.2737,65714.0
2023-02-14 10:10:00,35.56,35.61,35.54,35.54,60533.0,33.283,33.3298,33.2643,33.2643,60533.0
2023-02-14 10:20:00,35.54,35.56,35.39,35.4,53628.0,33.2643,33.283,33.1239,33.1333,53628.0
2023-02-14 10:30:00,35.4,35.4,35.29,35.29,81913.0,33.1333,33.1333,33.0303,33.0303,81913.0
2023-02-14 10:40:00,35.28,35.32,35.2,35.29,72236.0,33.021,33.0584,32.9461,33.0303,72236.0
2023-02-14 10:50:00,35.28,35.28,35.2,35.2,51970.0,33.021,33.021,32.9461,32.9461,51970.0
2023-02-14 11:00:00,35.2,35.29,35.2,35.27,54670.0,32.9461,33.0303,32.9461,33.0116,54670.0
2023-02-14 11:10:00,35.26,35.36,35.26,35.34,37193.0,33.0023,33.0958,33.0023,33.0771,37193.0
2023-02-14 11:20:00,35.34,35.35,35.2,35.24,70508.0,33.0771,33.0865,32.9461,32.9835,70508.0
2023-02-14 11:30:00,35.24,35.24,35.16,35.2,145184.0,32.9835,32.9835,32.9087,32.9461,145184.0
2023-02-14 11:40:00,35.2,35.29,35.19,35.29,95357.0,32.9461,33.0303,32.9367,33.0303,95357.0
2023-02-14 11:50:00,35.28,35.34,35.24,35.34,367459.0,33.021,33.0771,32.9835,33.0771,367459.0
2023-02-14 12:00:00,35.34,35.37,35.3,35.33,333932.0,33.0771,33.1052,33.0397,33.0678,333932.0
2023-02-14 12:10:00,35.33,35.39,35.32,35.36,177937.0,33.0678,33.1239,33.0584,33.0958,177937.0
2023-02-14 12:20:00,35.35,35.38,35.3,35.31,241559.0,33.0865,33.1146,33.0397,33.049,241559.0
2023-02-14 12:30:00,35.31,35.42,35.31,35.37,51820.0,33.049,33.152,33.049,33.1052,51820.0
2023-02-14 12:40:00,35.36,35.39,35.34,35.37,57492.0,33.0958,33.1239,33.0771,33.1052,57492.0
2023-02-14 12:50:00,35.36,35.43,35.34,35.38,280491.0,33.0958,33.1614,33.0771,33.1146,280491.0
2023-02-14 13:00:00,35.37,35.47,35.37,35.42,101674.0,33.1052,33.1988,33.1052,33.152,101674.0
2023-02-14 13:10:00,35.43,35.49,35.41,35.47,48312.0,33.1614,33.2175,33.1426,33.1988,48312.0
2023-02-14 13:20:00,35.46,35.47,35.38,35.38,1609863.0,33.1894,33.1988,33.1146,33.1146,1609863.0
2023-02-14 13:30:00,35.39,35.4,35.33,35.37,25547.0,33.1239,33.1333,33.0678,33.1052,25547.0
2023-02-14 13:40:00,35.37,35.37,35.3,35.32,18396.0,33.1052,33.1052,33.0397,33.0584,18396.0
2023-02-14 13:50:00,35.32,35.37,35.3,35.34,61312.0,33.0584,33.1052,33.0397,33.0771,61312.0
2023-02-14 14:00:00,35.34,35.37,35.3,35.32,43755.0,33.0771,33.1052,33.0397,33.0584,43755.0
2023-02-14 14:10:00,35.32,35.37,35.3,35.37,49241.0,33.0584,33.1052,33.0397,33.1052,49241.0
2023-02-14 14:20:00,35.37,35.38,35.35,35.35,47260.0,33.1052,33.1146,33.0865,33.0865,47260.0
2023-02-14 14:30:00,35.36,35.43,35.35,35.41,43389.0,33.0958,33.1614,33.0865,33.1426,43389.0
2023-02-14 14:40:00,35.41,35.46,35.41,35.44,65469.0,33.1426,33.1894,33.1426,33.1707,65469.0
2023-02-14 14:50:00,35.44,35.46,35.41,35.44,40599.0,33.1707,33.1894,33.1426,33.1707,40599.0
2023-02-14 15:00:00,35.45,35.46,35.41,35.43,32766.0,33.1801,33.1894,33.1426,33.1614,32766.0
2023-02-14 15:10:00,35.44,35.45,35.38,35.4,45236.0,33.1707,33.1801,33.1146,33.1333,45236.0
2023-02-14 15:20:00,35.41,35.42,35.37,35.39,69873.0,33.1426,33.152,33.1052,33.1239,69873.0
2023-02-14 15:30:00,35.39,35.39,35.32,35.35,113347.0,33.1239,33.1239,33.0584,33.0865,113347.0
2023-02-14 15:40:00,35.35,35.4,35.31,35.33,150532.0,33.0865,33.1333,33.049,33.0678,150532.0
2023-02-14 15:50:00,35.33,35.43,35.28,35.38,1254013.0,33.0678,33.1614,33.021,33.1146,1254013.0
2023-02-15 09:30:00,35.34,35.37,35.24,35.36,130330.0,33.0771,33.1052,32.9835,33.0958,130330.0
2023-02-15 09:40:00,35.35,35.41,35.28,35.32,89875.0,33.0865,33.1426,33.021,33.0584,89875.0
2023-02-15 09:50:00,35.32,35.37,35.29,35.3,52274.0,33.0584,33.1052,33.0303,33.0397,52274.0
2023-02-15 10:00:00,35.3,35.39,35.28,35.33,54578.0,33.0397,33.1239,33.021,33.0678,54578.0
2023-02-15 10:10:00,35.33,35.44,35.31,35.42,58893.0,33.0678,33.1707,33.049,33.152,58893.0
2023-02-15 10:20:00,35.43,35.43,35.33,35.39,57499.0,33.1614,33.1614,33.0678,33.1239,57499.0
2023-02-15 10:30:00,35.39,35.41,35.37,35.39,43853.0,33.1239,33.1426,33.1052,33.1239,43853.0
2023-02-15 10:40:00,35.38,35.4,35.33,35.37,54178.0,33.1146,33.1333,33.0678,33.1052,54178.0
2023-02-15 10:50:00,35.36,35.38,35.34,35.36,31493.0,33.0958,33.1146,33.0771,33.0958,31493.0
2023-02-15 11:00:00,35.36,35.42,35.35,35.37,30618.0,33.0958,33.152,33.0865,33.1052,30618.0
2023-02-15 11:10:00,35.38,35.4,35.36,35.39,37196.0,33.1146,33.1333,33.0958,33.1239,37196.0
2023-02-15 11:20:00,35.39,35.42,35.36,35.41,29149.0,33.1239,33.152,33.0958,33.1426,29149.0
2023-02-15 11:30:00,35.41,35.42,35.38,35.41,20917.0,33.1426,33.152,33.1146,33.1426,20917.0
2023-02-15 11:40:00,35.41,35.45,35.4,35.45,30237.0,33.1426,33.1801,33.1333,33.1801,30237.0
2023-02-15 11:50:00,35.45,35.47,35.43,35.46,34611.0,33.1801,33.1988,33.1614,33.1894,34611.0
2023-02-15 12:00:00,35.46,35.47,35.41,35.43,38706.0,33.1894,33.1988,33.1426,33.1614,38706.0
2023-02-15 12:10:00,35.43,35.44,35.4,35.41,22607.0,33.1614,33.1707,33.1333,33.1426,22607.0
2023-02-15 12:20:00,35.41,35.44,35.4,35.42,32824.0,33.1426,33.1707,33.1333,33.152,32824.0
2023-02-15 12:30:00,35.41,35.45,35.39,35.41,47410.0,33.1426,33.1801,33.1239,33.1426,47410.0
2023-02-15 12:40:00,35.42,35.46,35.41,35.46,31764.0,33.152,33.1894,33.1426,33.1894,31764.0
2023-02-15 12:50:00,35.45,35.47,35.44,35.45,28542.0,33.1801,33.1988,33.1707,33.1801,28542.0
2023-02-15 13:00:00,35.45,35.48,35.43,35.48,47695.0,33.1801,33.2082,33.1614,33.2082,47695.0
2023-02-15 13:10:00,35.48,35.48,35.43,35.47,46442.0,33.2082,33.2082,33.1614,33.1988,46442.0
2023-02-15 13:20:00,35.47,35.49,35.45,35.48,32388.0,33.1988,33.2175,33.1801,33.2082,32388.0
2023-02-15 13:30:00,35.48,35.51,35.45,35.48,114826.0,33.2082,33.2362,33.1801,33.2082,114826.0
2023-02-15 13:40:00,35.49,35.51,35.48,35.5,49369.0,33.2175,33.2362,33.2082,33.2269,49369.0
2023-02-15 13:50:00,35.5,35.52,35.47,35.5,38590.0,33.2269,33.2456,33.1988,33.2269,38590.0
2023-02-15 14:00:00,35.5,35.5,35.47,35.48,49670.0,33.2269,33.2269,33.1988,33.2082,49670.0
2023-02-15 14:10:00,35.48,35.53,35.47,35.48,66296.0,33.2082,33.255,33.1988,33.2082,66296.0
2023-02-15 14:20:00,35.49,35.5,35.47,35.5,37266.0,33.2175,33.2269,33.1988,33.2269,37266.0
2023-02-15 14:30:00,35.5,35.52,35.49,35.51,44277.0,33.2269,33.2456,33.2175,33.2362,44277.0
2023-02-15 14:40:00,35.51,35.54,35.5,35.52,44320.0,33.2362,33.2643,33.2269,33.2456,44320.0
2023-02-15 14:50:00,35.52,35.52,35.48,35.49,35434.0,33.2456,33.2456,33.2082,33.2175,35434.0
2023-02-15 15:00:00,35.5,35.56,35.5,35.55,75517.0,33.2269,33.283,33.2269,33.2737,75517.0
2023-02-15 15:10:00,35.55,35.58,35.53,35.57,73965.0,33.2737,33.3018,33.255,33.2924,73965.0
2023-02-15 15:20:00,35.57,35.59,35.54,35.55,79148.0,33.2924,33.3111,33.2643,33.2737,79148.0
2023-02-15 15:30:00,35.55,35.57,35.54,35.57,110773.0,33.2737,33.2924,33.2643,33.2924,110773.0
2023-02-15 15:40:00,35.57,35.58,35.49,35.51,243538.0,33.2924,33.3018,33.2175,33.2362,243538.0
2023-02-15 15:50:00,35.51,35.74,35.49,35.7,1187581.0,33.2362,33.4515,33.2175,33.4141,1187581.0
2023-02-16 09:30:00,35.69,35.83,35.45,35.48,279680.0,33.4047,33.5358,33.1801,33.2082,279680.0
2023-02-16 09:40:00,35.49,35.52,35.37,35.44,99131.0,33.2175,33.2456,33.1052,33.1707,99131.0
2023-02-16 09:50:00,35.43,35.5,35.41,35.46,152757.0,33.1614,33.2269,33.1426,33.1894,152757.0
2023-02-16 10:00:00,35.45,35.52,35.42,35.5,83719.0,33.1801,33.2456,33.152,33.2269,83719.0
2023-02-16 10:10:00,35.5,35.62,35.5,35.61,72705.0,33.2269,33.3392,33.2269,33.3298,72705.0
2023-02-16 10:20:00,35.61,35.69,35.6,35.69,174646.0,33.3298,33.4047,33.3205,33.4047,174646.0
2023-02-16 10:30:00,35.69,35.74,35.65,35.73,62875.0,33.4047,33.4515,33.3673,33.4422,62875.0
2023-02-16 10:40:00,35.73,35.76,35.72,35.75,41956.0,33.4422,33.4702,33.4328,33.4609,41956.0
2023-02-16 10:50:00,35.74,35.78,35.72,35.77,74580.0,33.4515,33.489,33.4328,33.4796,74580.0
2023-02-16 11:00:00,35.77,35.81,35.75,35.79,59957.0,33.4796,33.517,33.4609,33.4983,59957.0
2023-02-16 11:10:00,35.79,35.82,35.75,35.79,247713.0,33.4983,33.5264,33.4609,33.4983,247713.0
2023-02-16 11:20:00,35.79,35.8,35.75,35.8,59064.0,33.4983,33.5077,33.4609,33.5077,59064.0
2023-02-16 11:30:00,35.8,35.85,35.78,35.84,48892.0,33.5077,33.5545,33.489,33.5451,48892.0
2023-02-16 11:40:00,35.84,35.93,35.83,35.91,58223.0,33.5451,33.6294,33.5358,33.6106,58223.0
2023-02-16 11:50:00,35.91,35.96,35.88,35.93,260036.0,33.6106,33.6574,33.5826,33.6294,260036.0
2023-02-16 12:00:00,35.92,35.99,35.92,35.97,262028.0,33.62,33.6855,33.62,33.6668,262028.0
2023-02-16 12:10:00,35.98,36.01,35.9,35.91,197527.0,33.6761,33.7042,33.6013,33.6106,197527.0
2023-02-16 12:20:00,35.9,35.97,35.9,35.91,34843.0,33.6013,33.6668,33.6013,33.6106,34843.0
2023-02-16 12:30:00,35.91,35.97,35.89,35.95,63314.0,33.6106,33.6668,33.5919,33.6481,63314.0
2023-02-16 12:40:00,35.96,36.01,35.96,36.01,36730.0,33.6574,33.7042,33.6574,33.7042,36730.0
2023-02-16 12:50:00,36.01,36.01,35.95,35.98,53141.0,33.7042,33.7042,33.6481,33.6761,53141.0
2023-02-16 13:00:00,35.98,35.99,35.91,35.94,41759.0,33.6761,33.6855,33.6106,33.6387,41759.0
2023-02-16 13:10:00,35.95,35.96,35.92,35.93,49270.0,33.6481,33.6574,33.62,33.6294,49270.0
2023-02-16 13:20:00,35.93,35.96,35.88,35.9,94318.0,33.6294,33.6574,33.5826,33.6013,94318.0
2023-02-16 13:30:00,35.9,35.92,35.86,35.91,80115.0,33.6013,33.62,33.5638,33.6106,80115.0
2023-02-16 13:40:00,35.91,35.91,35.86,35.9,59621.0,33.6106,33.6106,33.5638,33.6013,59621.0
2023-02-16 13:50:00,35.89,35.9,35.85,35.89,53977.0,33.5919,33.6013,33.5545,33.5919,53977.0
2023-02-16 14:00:00,35.89,35.91,35.86,35.87,70272.0,33.5919,33.6106,33.5638,33.5732,70272.0
2023-02-16 14:10:00,35.88,35.9,35.87,35.9,61036.0,33.5826,33.6013,33.5732,33.6013,61036.0
2023-02-16 14:20:00,35.9,35.94,35.86,35.91,99455.0,33.6013,33.6387,33.5638,33.6106,99455.0
2023-02-16 14:30:00,35.91,35.97,35.89,35.95,109312.0,33.6106,33.6668,33.5919,33.6481,109312.0
2023-02-16 14:40:00,35.95,35.95,35.9,35.92,97530.0,33.6481,33.6481,33.6013,33.62,97530.0
2023-02-16 14:50:00,35.92,35.95,35.91,35.93,82298.0,33.62,33.6481,33.6106,33.6294,82298.0
2023-02-16 15:00:00,35.93,35.96,35.85,35.9,157574.0,33.6294,33.6574,33.5545,33.6013,157574.0
2023-02-16 15:10:00,35.91,35.91,35.82,35.84,92693.0,33.6106,33.6106,33.5264,33.5451,92693.0
2023-02-16 15:20:00,35.84,35.89,35.82,35.88,194479.0,33.5451,33.5919,33.5264,33.5826,194479.0
2023-02-16 15:30:00,35.88,35.9,35.83,35.86,284507.0,33.5826,33.6013,33.5358,33.5638,284507.0
2023-02-16 15:40:00,35.86,35.9,35.82,35.85,440783.0,33.5638,33.6013,33.5264,33.5545,440783.0
2023-02-16 15:50:00,35.85,35.95,35.8,35.9,1513761.0,33.5545,33.6481,33.5077,33.6013,1513761.0
2023-02-17 09:30:00,35.9,35.95,35.56,35.69,315776.0,33.6013,33.6481,33.283,33.4047,315776.0
2023-02-17 09:40:00,35.68,35.73,35.61,35.69,127413.0,33.3954,33.4422,33.3298,33.4047,127413.0
2023-02-17 09:50:00,35.69,35.72,35.66,35.7,303850.0,33.4047,33.4328,33.3766,33.4141,303850.0
2023-02-17 10:00:00,35.7,35.84,35.68,35.83,109341.0,33.4141,33.5451,33.3954,33.5358,109341.0
2023-02-17 10:10:00,35.83,35.85,35.78,35.84,94513.0,33.5358,33.5545,33.489,33.5451,94513.0
2023-02-17 10:20:00,35.83,35.85,35.73,35.75,84218.0,33.5358,33.5545,33.4422,33.4609,84218.0
2023-02-17 10:30:00,35.76,35.83,35.75,35.81,75787.0,33.4702,33.5358,33.4609,33.517,75787.0
2023-02-17 10:40:00,35.81,35.82,35.71,35.73,100274.0,33.517,33.5264,33.4234,33.4422,100274.0
2023-02-17 10:50:00,35.73,35.77,35.62,35.65,168738.0,33.4422,33.4796,33.3392,33.3673,168738.0
2023-02-17 11:00:00,35.65,35.67,35.6,35.61,58808.0,33.3673,33.386,33.3205,33.3298,58808.0
2023-02-17 11:10:00,35.61,35.62,35.58,35.61,44867.0,33.3298,33.3392,33.3018,33.3298,44867.0
2023-02-17 11:20:00,35.62,35.66,35.6,35.64,59683.0,33.3392,33.3766,33.3205,33.3579,59683.0
2023-02-17 11:30:00,35.64,35.65,35.55,35.57,118258.0,33.3579,33.3673,33.2737,33.2924,118258.0
2023-02-17 11:40:00,35.57,35.66,35.56,35.63,329312.0,33.2924,33.3766,33.283,33.3486,329312.0
2023-02-17 11:50:00,35.63,35.63,35.57,35.63,108177.0,33.3486,33.3486,33.2924,33.3486,108177.0
2023-02-17 12:00:00,35.63,35.74,35.62,35.73,50168.0,33.3486,33.4515,33.3392,33.4422,50168.0
2023-02-17 12:10:00,35.73,35.8,35.73,35.78,90350.0,33.4422,33.5077,33.4422,33.489,90350.0
2023-02-17 12:20:00,35.77,35.81,35.75,35.79,206201.0,33.4796,33.517,33.4609,33.4983,206201.0
2023-02-17 12:30:00,35.78,35.79,35.73,35.73,60714.0,33.489,33.4983,33.4422,33.4422,60714.0
2023-02-17 12:40:00,35.73,35.78,35.73,35.73,61330.0,33.4422,33.489,33.4422,33.4422,61330.0
2023-02-17 12:50:00,35.73,35.73,35.65,35.68,82857.0,33.4422,33.4422,33.3673,33.3954,82857.0
2023-02-17 13:00:00,35.68,35.74,35.68,35.73,39809.0,33.3954,33.4515,33.3954,33.4422,39809.0
2023-02-17 13:10:00,35.73,35.79,35.73,35.77,40157.0,33.4422,33.4983,33.4422,33.4796,40157.0
2023-02-17 13:20:00,35.77,35.77,35.71,35.72,215581.0,33.4796,33.4796,33.4234,33.4328,215581.0
2023-02-17 13:30:00,35.72,35.76,35.71,35.74,68159.0,33.4328,33.4702,33.4234,33.4515,68159.0
2023-02-17 13:40:00,35.74,35.77,35.72,35.77,352793.0,33.4515,33.4796,33.4328,33.4796,352793.0
2023-02-17 13:50:00,35.77,35.77,35.68,35.68,40737.0,33.4796,33.4796,33.3954,33.3954,40737.0
2023-02-17 14:00:00,35.69,35.78,35.69,35.74,56814.0,33.4047,33.489,33.4047,33.4515,56814.0
2023-02-17 14:10:00,35.74,35.74,35.68,35.69,47589.0,33.4515,33.4515,33.3954,33.4047,47589.0
2023-02-17 14:20:00,35.69,35.77,35.68,35.73,45978.0,33.4047,33.4796,33.3954,33.4422,45978.0
2023-02-17 14:30:00,35.74,35.78,35.73,35.76,48695.0,33.4515,33.489,33.4422,33.4702,48695.0
2023-02-17 14:40:00,35.76,35.78,35.73,35.77,42547.0,33.4702,33.489,33.4422,33.4796,42547.0
2023-02-17 14:50:00,35.78,35.8,35.76,35.78,39415.0,33.489,33.5077,33.4702,33.489,39415.0
2023-02-17 15:00:00,35.78,35.8,35.72,35.77,69598.0,33.489,33.5077,33.4328,33.4796,69598.0
2023-02-17 15:10:00,35.77,35.77,35.72,35.73,65559.0,33.4796,33.4796,33.4328,33.4422,65559.0
2023-02-17 15:20:00,35.73,35.77,35.7,35.71,108672.0,33.4422,33.4796,33.4141,33.4234,108672.0
2023-02-17 15:30:00,35.71,35.79,35.7,35.73,128643.0,33.4234,33.4983,33.4141,33.4422,128643.0
2023-02-17 15:40:00,35.73,35.75,35.63,35.63,210799.0,33.4422,33.4609,33.3486,33.3486,210799.0
2023-02-17 15:50:00,35.64,35.71,35.63,35.66,1442104.0,33.3579,33.4234,33.3486,33.3766,1442104.0
2023-02-21 09:30:00,35.59,35.69,35.26,35.29,165241.0,33.3111,33.4047,33.0023,33.0303,165241.0
2023-02-21 09:40:00,35.29,35.36,35.13,35.25,232194.0,33.0303,33.0958,32.8806,32.9929,232194.0
2023-02-21 09:50:00,35.25,35.28,35.18,35.26,368107.0,32.9929,33.021,32.9274,33.0023,368107.0
2023-02-21 10:00:00,35.25,35.45,35.23,35.37,133986.0,32.9929,33.1801,32.9742,33.1052,133986.0
2023-02-21 10:10:00,35.36,35.44,35.34,35.38,146599.0,33.0958,33.1707,33.0771,33.1146,146599.0
2023-02-21 10:20:00,35.38,35.44,35.34,35.41,88649.0,33.1146,33.1707,33.0771,33.1426,88649.0
2023-02-21 10:30:00,35.4,35.45,35.38,35.41,82406.0,33.1333,33.1801,33.1146,33.1426,82406.0
2023-02-21 10:40:00,35.41,35.46,35.39,35.45,89507.0,33.1426,33.1894,33.1239,33.1801,89507.0
2023-02-21 10:50:00,35.46,35.53,35.45,35.48,61122.0,33.1894,33.255,33.1801,33.2082,61122.0
2023-02-21 11:00:00,35.48,35.49,35.45,35.45,51241.0,33.2082,33.2175,33.1801,33.1801,51241.0
2023-02-21 11:10:00,35.45,35.51,35.45,35.47,116164.0,33.1801,33.2362,33.1801,33.1988,116164.0
2023-02-21 11:20:00,35.46,35.46,35.4,35.44,123308.0,33.1894,33.1894,33.1333,33.1707,123308.0
2023-02-21 11:30:00,35.43,35.45,35.38,35.38,79482.0,33.1614,33.1801,33.1146,33.1146,79482.0
2023-02-21 11:40:00,35.38,35.43,35.37,35.41,188505.0,33.1146,33.1614,33.1052,33.1426,188505.0
2023-02-21 11:50:00,35.41,35.43,35.36,35.4,127984.0,33.1426,33.1614,33.0958,33.1333,127984.0
2023-02-21 12:00:00,35.41,35.43,35.38,35.38,95654.0,33.1426,33.1614,33.1146,33.1146,95654.0
2023-02-21 12:10:00,35.39,35.41,35.37,35.41,51592.0,33.1239,33.1426,33.1052,33.1426,51592.0
2023-02-21 12:20:00,35.41,35.5,35.39,35.48,71549.0,33.1426,33.2269,33.1239,33.2082,71549.0
2023-02-21 12:30:00,35.48,35.53,35.47,35.48,73433.0,33.2082,33.255,33.1988,33.2082,73433.0
2023-02-21 12:40:00,35.5,35.62,35.49,35.61,169477.0,33.2269,33.3392,33.2175,33.3298,169477.0
2023-02-21 12:50:00,35.61,35.63,35.59,35.6,63667.0,33.3298,33.3486,33.3111,33.3205,63667.0
2023-02-21 13:00:00,35.6,35.68,35.59,35.66,45933.0,33.3205,33.3954,33.3111,33.3766,45933.0
2023-02-21 13:10:00,35.66,35.67,35.63,35.64,40448.0,33.3766,33.386,33.3486,33.3579,40448.0
2023-02-21 13:20:00,35.63,35.64,35.6,35.61,52024.0,33.3486,33.3579,33.3205,33.3298,52024.0
2023-02-21 13:30:00,35.61,35.65,35.6,35.63,59430.0,33.3298,33.3673,33.3205,33.3486,59430.0
2023-02-21 13:40:00,35.63,35.65,35.6,35.61,52382.0,33.3486,33.3673,33.3205,33.3298,52382.0
2023-02-21 13:50:00,35.61,35.63,35.56,35.62,114187.0,33.3298,33.3486,33.283,33.3392,114187.0
2023-02-21 14:00:00,35.62,35.63,35.59,35.61,126028.0,33.3392,33.3486,33.3111,33.3298,126028.0
2023-02-21 14:10:00,35.61,35.61,35.5,35.51,85886.0,33.3298,33.3298,33.2269,33.2362,85886.0
2023-02-21 14:20:00,35.51,35.55,35.5,35.55,61111.0,33.2362,33.2737,33.2269,33.2737,61111.0
2023-02-21 14:30:00,35.55,35.63,35.54,35.63,90620.0,33.2737,33.3486,33.2643,33.3486,90620.0
2023-02-21 14:40:00,35.62,35.64,35.6,35.63,51223.0,33.3392,33.3579,33.3205,33.3486,51223.0
2023-02-21 14:50:00,35.62,35.66,35.61,35.66,97255.0,33.3392,33.3766,33.3298,33.3766,97255.0
2023-02-21 15:00:00,35.66,35.66,35.63,35.64,163022.0,33.3766,33.3766,33.3486,33.3579,163022.0
2023-02-21 15:10:00,35.63,35.65,35.58,35.62,93995.0,33.3486,33.3673,33.3018,33.3392,93995.0
2023-02-21 15:20:00,35.62,35.65,35.6,35.64,83638.0,33.3392,33.3673,33.3205,33.3579,83638.0
2023-02-21 15:30:00,35.64,35.66,35.58,35.6,181856.0,33.3579,33.3766,33.3018,33.3205,181856.0
2023-02-21 15:40:00,35.59,35.61,35.54,35.55,190279.0,33.3111,33.3298,33.2643,33.2737,190279.0
2023-02-21 15:50:00,35.56,35.6,35.47,35.55,1074379.0,33.283,33.3205,33.1988,33.2737,1074379.0
2023-02-22 09:30:00,35.66,35.84,35.66,35.76,145763.0,33.3766,33.5451,33.3766,33.4702,145763.0
2023-02-22 09:40:00,35.77,35.78,35.67,35.75,178052.0,33.4796,33.489,33.386,33.4609,178052.0
2023-02-22 09:50:00,35.76,35.85,35.72,35.83,107265.0,33.4702,33.5545,33.4328,33.5358,107265.0
2023-02-22 10:00:00,35.82,35.86,35.77,35.82,128815.0,33.5264,33.5638,33.4796,33.5264,128815.0
2023-02-22 10:10:00,35.82,35.86,35.8,35.83,117763.0,33.5264,33.5638,33.5077,33.5358,117763.0
2023-02-22 10:20:00,35.83,35.99,35.83,35.97,62075.0,33.5358,33.6855,33.5358,33.6668,62075.0
2023-02-22 10:30:00,35.96,35.97,35.87,35.89,88329.0,33.6574,33.6668,33.5732,33.5919,88329.0
2023-02-22 10:40:00,35.89,35.92,35.84,35.91,250536.0,33.5919,33.62,33.5451,33.6106,250536.0
2023-02-22 10:50:00,35.91,35.99,35.89,35.99,79547.0,33.6106,33.6855,33.5919,33.6855,79547.0
2023-02-22 11:00:00,35.98,35.99,35.93,35.94,61463.0,33.6761,33.6855,33.6294,33.6387,61463.0
2023-02-22 11:10:00,35.94,35.98,35.93,35.95,57987.0,33.6387,33.6761,33.6294,33.6481,57987.0
2023-02-22 11:20:00,35.94,35.99,35.94,35.96,68699.0,33.6387,33.6855,33.6387,33.6574,68699.0
2023-02-22 11:30:00,35.97,36.0,35.95,35.95,47475.0,33.6668,33.6949,33.6481,33.6481,47475.0
2023-02-22 11:40:00,35.96,35.99,35.95,35.98,55165.0,33.6574,33.6855,33.6481,33.6761,55165.0
2023-02-22 11:50:00,35.98,36.0,35.94,35.97,48848.0,33.6761,33.6949,33.6387,33.6668,48848.0
2023-02-22 12:00:00,35.97,35.97,35.92,35.93,56728.0,33.6668,33.6668,33.62,33.6294,56728.0
2023-02-22 12:10:00,35.93,35.95,35.9,35.92,63371.0,33.6294,33.6481,33.6013,33.62,63371.0
2023-02-22 12:20:00,35.91,35.98,35.91,35.97,45983.0,33.6106,33.6761,33.6106,33.6668,45983.0
2023-02-22 12:30:00,35.97,35.99,35.96,35.99,52130.0,33.6668,33.6855,33.6574,33.6855,52130.0
2023-02-22 12:40:00,35.98,36.02,35.96,36.01,60259.0,33.6761,33.7136,33.6574,33.7042,60259.0
2023-02-22 12:50:00,36.02,36.04,35.99,36.01,76049.0,33.7136,33.7323,33.6855,33.7042,76049.0
2023-02-22 13:00:00,36.01,36.03,35.98,36.02,157626.0,33.7042,33.7229,33.6761,33.7136,157626.0
2023-02-22 13:10:00,36.03,36.05,36.01,36.04,60575.0,33.7229,33.7417,33.7042,33.7323,60575.0
2023-02-22 13:20:00,36.03,36.04,35.99,36.01,61618.0,33.7229,33.7323,33.6855,33.7042,61618.0
2023-02-22 13:30:00,36.01,36.04,35.99,36.0,101959.0,33.7042,33.7323,33.6855,33.6949,101959.0
2023-02-22 13:40:00,36.0,36.01,35.97,35.98,87378.0,33.6949,33.7042,33.6668,33.6761,87378.0
2023-02-22 13:50:00,35.98,36.01,35.95,36.0,55818.0,33.6761,33.7042,33.6481,33.6949,55818.0
2023-02-22 14:00:00,35.99,36.04,35.93,36.02,86611.0,33.6855,33.7323,33.6294,33.7136,86611.0
2023-02-22 14:10:00,36.02,36.04,35.89,35.97,131027.0,33.7136,33.7323,33.5919,33.6668,131027.0
2023-02-22 14:20:00,35.97,35.98,35.88,35.9,67928.0,33.6668,33.6761,33.5826,33.6013,67928.0
2023-02-22 14:30:00,35.89,35.9,35.84,35.84,68575.0,33.5919,33.6013,33.5451,33.5451,68575.0
2023-02-22 14:40:00,35.84,35.86,35.78,35.86,127457.0,33.5451,33.5638,33.489,33.5638,127457.0
2023-02-22 14:50:00,35.87,35.87,35.74,35.75,189885.0,33.5732,33.5732,33.4515,33.4609,189885.0
2023-02-22 15:00:00,35.74,35.8,35.73,35.78,62601.0,33.4515,33.5077,33.4422,33.489,62601.0
2023-02-22 15:10:00,35.77,35.82,35.73,35.82,129105.0,33.4796,33.5264,33.4422,33.5264,129105.0
2023-02-22 15:20:00,35.81,35.95,35.81,35.87,410589.0,33.517,33.6481,33.517,33.5732,410589.0
2023-02-22 15:30:00,35.86,35.9,35.82,35.84,236775.0,33.5638,33.6013,33.5264,33.5451,236775.0
2023-02-22 15:40:00,35.84,35.91,35.83,35.89,423263.0,33.5451,33.6106,33.5358,33.5919,423263.0
2023-02-22 15:50:00,35.88,35.9,35.72,35.8,1092710.0,33.5826,33.6013,33.4328,33.5077,1092710.0
2023-02-23 09:30:00,35.78,35.89,35.16,35.55,259733.0,33.489,33.5919,32.9087,33.2737,259733.0
2023-02-23 09:40:00,35.58,35.9,35.56,35.77,161341.0,33.3018,33.6013,33.283,33.4796,161341.0
2023-02-23 09:50:00,35.76,35.89,35.68,35.87,135870.0,33.4702,33.5919,33.3954,33.5732,135870.0
2023-02-23 10:00:00,35.87,35.96,35.79,35.95,177114.0,33.5732,33.6574,33.4983,33.6481,177114.0
2023-02-23 10:10:00,35.95,35.99,35.86,35.89,107762.0,33.6481,33.6855,33.5638,33.5919,107762.0
2023-02-23 10:20:00,35.9,35.93,35.8,35.84,114703.0,33.6013,33.6294,33.5077,33.5451,114703.0
2023-02-23 10:30:00,35.84,35.95,35.78,35.88,132524.0,33.5451,33.6481,33.489,33.5826,132524.0
2023-02-23 10:40:00,35.89,35.95,35.83,35.86,89976.0,33.5919,33.6481,33.5358,33.5638,89976.0
2023-02-23 10:50:00,35.85,35.91,35.81,35.86,101360.0,33.5545,33.6106,33.517,33.5638,101360.0
2023-02-23 11:00:00,35.85,35.87,35.72,35.73,87555.0,33.5545,33.5732,33.4328,33.4422,87555.0
2023-02-23 11:10:00,35.72,35.74,35.62,35.63,89655.0,33.4328,33.4515,33.3392,33.3486,89655.0
2023-02-23 11:20:00,35.64,35.65,35.48,35.48,97865.0,33.3579,33.3673,33.2082,33.2082,97865.0
2023-02-23 11:30:00,35.49,35.62,35.47,35.59,77379.0,33.2175,33.3392,33.1988,33.3111,77379.0
2023-02-23 11:40:00,35.58,35.65,35.58,35.62,72689.0,33.3018,33.3673,33.3018,33.3392,72689.0
2023-02-23 11:50:00,35.62,35.65,35.56,35.62,76564.0,33.3392,33.3673,33.283,33.3392,76564.0
2023-02-23 12:00:00,35.61,35.67,35.58,35.67,45722.0,33.3298,33.386,33.3018,33.386,45722.0
2023-02-23 12:10:00,35.67,35.72,35.65,35.68,55776.0,33.386,33.4328,33.3673,33.3954,55776.0
2023-02-23 12:20:00,35.68,35.71,35.62,35.65,53886.0,33.3954,33.4234,33.3392,33.3673,53886.0
2023-02-23 12:30:00,35.64,35.68,35.6,35.67,54010.0,33.3579,33.3954,33.3205,33.386,54010.0
2023-02-23 12:40:00,35.67,35.73,35.66,35.69,43195.0,33.386,33.4422,33.3766,33.4047,43195.0
2023-02-23 12:50:00,35.7,35.77,35.68,35.7,114028.0,33.4141,33.4796,33.3954,33.4141,114028.0
2023-02-23 13:00:00,35.7,35.74,35.67,35.73,54586.0,33.4141,33.4515,33.386,33.4422,54586.0
2023-02-23 13:10:00,35.72,35.76,35.71,35.76,53640.0,33.4328,33.4702,33.4234,33.4702,53640.0
2023-02-23 13:20:00,35.75,35.76,35.68,35.75,68533.0,33.4609,33.4702,33.3954,33.4609,68533.0
2023-02-23 13:30:00,35.75,35.75,35.65,35.7,79057.0,33.4609,33.4609,33.3673,33.4141,79057.0
2023-02-23 13:40:00,35.71,35.76,35.69,35.73,49049.0,33.4234,33.4702,33.4047,33.4422,49049.0
2023-02-23 13:50:00,35.73,35.8,35.72,35.77,57649.0,33.4422,33.5077,33.4328,33.4796,57649.0
2023-02-23 14:00:00,35.77,35.88,35.75,35.87,80482.0,33.4796,33.5826,33.4609,33.5732,80482.0
2023-02-23 14:10:00,35.86,35.97,35.83,35.95,88200.0,33.5638,33.6668,33.5358,33.6481,88200.0
2023-02-23 14:20:00,35.95,36.01,35.94,36.01,71879.0,33.6481,33.7042,33.6387,33.7042,71879.0
2023-02-23 14:30:00,36.01,36.07,35.98,36.05,64656.0,33.7042,33.7604,33.6761,33.7417,64656.0
2023-02-23 14:40:00,36.05,36.09,36.02,36.07,46389.0,33.7417,33.7791,33.7136,33.7604,46389.0
2023-02-23 14:50:00,36.07,36.1,36.03,36.09,73431.0,33.7604,33.7885,33.7229,33.7791,73431.0
2023-02-23 15:00:00,36.08,36.17,36.07,36.13,93162.0,33.7697,33.854,33.7604,33.8165,93162.0
2023-02-23 15:10:00,36.14,36.22,36.14,36.18,110548.0,33.8259,33.9008,33.8259,33.8633,110548.0
2023-02-23 15:20:00,36.17,36.23,36.15,36.21,122032.0,33.854,33.9101,33.8353,33.8914,122032.0
2023-02-23 15:30:00,36.22,36.23,36.15,36.2,144676.0,33.9008,33.9101,33.8353,33.8821,144676.0
2023-02-23 15:40:00,36.2,36.22,36.15,36.18,170872.0,33.8821,33.9008,33.8353,33.8633,170872.0
2023-02-23 15:50:00,36.19,36.2,36.1,36.1,647257.0,33.8727,33.8821,33.7885,33.7885,647257.0
2023-02-24 09:30:00,35.9,35.9,35.45,35.58,153864.0,33.6013,33.6013,33.1801,33.3018,153864.0
2023-02-24 09:40:00,35.58,35.67,35.48,35.64,118182.0,33.3018,33.386,33.2082,33.3579,118182.0
2023-02-24 09:50:00,35.63,35.68,35.56,35.66,97894.0,33.3486,33.3954,33.283,33.3766,97894.0
2023-02-24 10:00:00,35.64,35.7,35.59,35.64,88669.0,33.3579,33.4141,33.3111,33.3579,88669.0
2023-02-24 10:10:00,35.64,35.79,35.63,35.76,140606.0,33.3579,33.4983,33.3486,33.4702,140606.0
2023-02-24 10:20:00,35.76,35.78,35.7,35.75,90554.0,33.4702,33.489,33.4141,33.4609,90554.0
2023-02-24 10:30:00,35.74,35.77,35.71,35.77,107357.0,33.4515,33.4796,33.4234,33.4796,107357.0
2023-02-24 10:40:00,35.77,35.78,35.71,35.73,91303.0,33.4796,33.489,33.4234,33.4422,91303.0
2023-02-24 10:50:00,35.74,35.78,35.7,35.76,100703.0,33.4515,33.489,33.4141,33.4702,100703.0
2023-02-24 11:00:00,35.76,35.77,35.67,35.68,76482.0,33.4702,33.4796,33.386,33.3954,76482.0
2023-02-24 11:10:00,35.68,35.74,35.67,35.73,77368.0,33.3954,33.4515,33.386,33.4422,77368.0
2023-02-24 11:20:00,35.73,35.78,35.72,35.74,65799.0,33.4422,33.489,33.4328,33.4515,65799.0
2023-02-24 11:30:00,35.75,35.78,35.7,35.72,100127.0,33.4609,33.489,33.4141,33.4328,100127.0
2023-02-24 11:40:00,35.73,35.79,35.72,35.78,57429.0,33.4422,33.4983,33.4328,33.489,57429.0
2023-02-24 11:50:00,35.78,35.83,35.74,35.76,51773.0,33.489,33.5358,33.4515,33.4702,51773.0
2023-02-24 12:00:00,35.76,35.78,35.74,35.75,64048.0,33.4702,33.489,33.4515,33.4609,64048.0
2023-02-24 12:10:00,35.76,35.79,35.75,35.78,46102.0,33.4702,33.4983,33.4609,33.489,46102.0
2023-02-24 12:20:00,35.78,35.83,35.75,35.77,57419.0,33.489,33.5358,33.4609,33.4796,57419.0
2023-02-24 12:30:00,35.77,35.78,35.74,35.76,60502.0,33.4796,33.489,33.4515,33.4702,60502.0
2023-02-24 12:40:00,35.76,35.78,35.73,35.75,43713.0,33.4702,33.489,33.4422,33.4609,43713.0
2023-02-24 12:50:00,35.76,35.77,35.74,35.76,64621.0,33.4702,33.4796,33.4515,33.4702,64621.0
2023-02-24 13:00:00,35.76,35.8,35.75,35.76,42682.0,33.4702,33.5077,33.4609,33.4702,42682.0
2023-02-24 13:10:00,35.76,35.77,35.74,35.76,56574.0,33.4702,33.4796,33.4515,33.4702,56574.0
2023-02-24 13:20:00,35.75,35.8,35.73,35.8,74448.0,33.4609,33.5077,33.4422,33.5077,74448.0
2023-02-24 13:30:00,35.79,35.79,35.74,35.76,33542.0,33.4983,33.4983,33.4515,33.4702,33542.0
2023-02-24 13:40:00,35.76,35.82,35.73,35.82,38732.0,33.4702,33.5264,33.4422,33.5264,38732.0
2023-02-24 13:50:00,35.81,35.92,35.8,35.84,339268.0,33.517,33.62,33.5077,33.5451,339268.0
2023-02-24 14:00:00,35.84,35.87,35.82,35.83,56675.0,33.5451,33.5732,33.5264,33.5358,56675.0
2023-02-24 14:10:00,35.83,35.85,35.8,35.83,79744.0,33.5358,33.5545,33.5077,33.5358,79744.0
2023-02-24 14:20:00,35.82,35.85,35.77,35.79,65572.0,33.5264,33.5545,33.4796,33.4983,65572.0
2023-02-24 14:30:00,35.8,35.81,35.77,35.8,42019.0,33.5077,33.517,33.4796,33.5077,42019.0
2023-02-24 14:40:00,35.8,35.85,35.77,35.84,39560.0,33.5077,33.5545,33.4796,33.5451,39560.0
2023-02-24 14:50:00,35.84,35.88,35.83,35.85,43679.0,33.5451,33.5826,33.5358,33.5545,43679.0
2023-02-24 15:00:00,35.86,35.87,35.77,35.77,58081.0,33.5638,33.5732,33.4796,33.4796,58081.0
2023-02-24 15:10:00,35.78,35.79,35.75,35.78,70824.0,33.489,33.4983,33.4609,33.489,70824.0
2023-02-24 15:20:00,35.77,35.8,35.76,35.76,69502.0,33.4796,33.5077,33.4702,33.4702,69502.0
2023-02-24 15:30:00,35.76,35.77,35.74,35.76,154253.0,33.4702,33.4796,33.4515,33.4702,154253.0
2023-02-24 15:40:00,35.76,35.78,35.74,35.77,168786.0,33.4702,33.489,33.4515,33.4796,168786.0
2023-02-24 15:50:00,35.77,35.82,35.69,35.8,647805.0,33.4796,33.5264,33.4047,33.5077,647805.0
2023-02-27 09:30:00,35.87,35.92,35.73,35.77,172049.0,33.5732,33.62,33.4422,33.4796,172049.0
2023-02-27 09:40:00,35.77,35.82,35.74,35.76,160489.0,33.4796,33.5264,33.4515,33.4702,160489.0
2023-02-27 09:50:00,35.76,35.8,35.74,35.79,106171.0,33.4702,33.5077,33.4515,33.4983,106171.0
2023-02-27 10:00:00,35.79,35.8,35.71,35.73,121113.0,33.4983,33.5077,33.4234,33.4422,121113.0
2023-02-27 10:10:00,35.73,35.76,35.69,35.76,182623.0,33.4422,33.4702,33.4047,33.4702,182623.0
2023-02-27 10:20:00,35.76,35.84,35.74,35.84,131398.0,33.4702,33.5451,33.4515,33.5451,131398.0
2023-02-27 10:30:00,35.84,35.86,35.74,35.76,126011.0,33.5451,33.5638,33.4515,33.4702,126011.0
2023-02-27 10:40:00,35.75,35.81,35.72,35.81,141459.0,33.4609,33.517,33.4328,33.517,141459.0
2023-02-27 10:50:00,35.8,35.81,35.74,35.77,73307.0,33.5077,33.517,33.4515,33.4796,73307.0
2023-02-27 11:00:00,35.77,35.83,35.76,35.8,104237.0,33.4796,33.5358,33.4702,33.5077,104237.0
2023-02-27 11:10:00,35.8,35.8,35.73,35.73,98995.0,33.5077,33.5077,33.4422,33.4422,98995.0
2023-02-27 11:20:00,35.73,35.77,35.73,35.75,117861.0,33.4422,33.4796,33.4422,33.4609,117861.0
2023-02-27 11:30:00,35.75,35.76,35.65,35.69,172542.0,33.4609,33.4702,33.3673,33.4047,172542.0
2023-02-27 11:40:00,35.69,35.76,35.68,35.71,133849.0,33.4047,33.4702,33.3954,33.4234,133849.0
2023-02-27 11:50:00,35.71,35.75,35.71,35.73,90557.0,33.4234,33.4609,33.4234,33.4422,90557.0
2023-02-27 12:00:00,35.73,35.75,35.66,35.66,153801.0,33.4422,33.4609,33.3766,33.3766,153801.0
2023-02-27 12:10:00,35.66,35.73,35.66,35.73,80397.0,33.3766,33.4422,33.3766,33.4422,80397.0
2023-02-27 12:20:00,35.73,35.74,35.68,35.73,128098.0,33.4422,33.4515,33.3954,33.4422,128098.0
2023-02-27 12:30:00,35.72,35.77,35.71,35.76,302921.0,33.4328,33.4796,33.4234,33.4702,302921.0
2023-02-27 12:40:00,35.76,35.77,35.74,35.75,70045.0,33.4702,33.4796,33.4515,33.4609,70045.0
2023-02-27 12:50:00,35.75,35.76,35.71,35.73,106438.0,33.4609,33.4702,33.4234,33.4422,106438.0
2023-02-27 13:00:00,35.73,35.77,35.73,35.77,70624.0,33.4422,33.4796,33.4422,33.4796,70624.0
2023-02-27 13:10:00,35.76,35.77,35.74,35.75,94924.0,33.4702,33.4796,33.4515,33.4609,94924.0
2023-02-27 13:20:00,35.75,35.78,35.73,35.75,370821.0,33.4609,33.489,33.4422,33.4609,370821.0
2023-02-27 13:30:00,35.75,35.78,35.74,35.76,71758.0,33.4609,33.489,33.4515,33.4702,71758.0
2023-02-27 13:40:00,35.77,35.77,35.72,35.75,187613.0,33.4796,33.4796,33.4328,33.4609,187613.0
2023-02-27 13:50:00,35.75,35.78,35.73,35.74,99920.0,33.4609,33.489,33.4422,33.4515,99920.0
2023-02-27 14:00:00,35.74,35.78,35.74,35.76,76773.0,33.4515,33.489,33.4515,33.4702,76773.0
2023-02-27 14:10:00,35.76,35.77,35.72,35.73,133683.0,33.4702,33.4796,33.4328,33.4422,133683.0
2023-02-27 14:20:00,35.73,35.76,35.71,35.76,90009.0,33.4422,33.4702,33.4234,33.4702,90009.0
2023-02-27 14:30:00,35.76,35.76,35.73,35.73,132909.0,33.4702,33.4702,33.4422,33.4422,132909.0
2023-02-27 14:40:00,35.74,35.76,35.72,35.76,94341.0,33.4515,33.4702,33.4328,33.4702,94341.0
2023-02-27 14:50:00,35.76,35.76,35.67,35.68,148551.0,33.4702,33.4702,33.386,33.3954,148551.0
2023-02-27 15:00:00,35.67,35.68,35.6,35.61,211454.0,33.386,33.3954,33.3205,33.3298,211454.0
2023-02-27 15:10:00,35.61,35.62,35.54,35.55,246924.0,33.3298,33.3392,33.2643,33.2737,246924.0
2023-02-27 15:20:00,35.55,35.62,35.52,35.59,276130.0,33.2737,33.3392,33.2456,33.3111,276130.0
2023-02-27 15:30:00,35.59,35.64,35.45,35.5,589161.0,33.3111,33.3579,33.1801,33.2269,589161.0
2023-02-27 15:40:00,35.49,35.55,35.43,35.45,623891.0,33.2175,33.2737,33.1614,33.1801,623891.0
2023-02-27 15:50:00,35.45,35.46,35.26,35.36,3336890.0,33.1801,33.1894,33.0023,33.0958,3336890.0
2023-02-28 09:30:00,34.43,34.61,34.35,34.54,2091828.0,32.2254,32.3939,32.1505,32.3284,2091828.0
2023-02-28 09:40:00,34.54,34.72,34.53,34.63,808056.0,32.3284,32.4968,32.319,32.4126,808056.0
2023-02-28 09:50:00,34.63,34.84,34.62,34.72,1183154.0,32.4126,32.6091,32.4032,32.4968,1183154.0
2023-02-28 10:00:00,34.73,34.85,34.6,34.72,870435.0,32.5062,32.6185,32.3845,32.4968,870435.0
2023-02-28 10:10:00,34.72,34.75,34.65,34.72,560728.0,32.4968,32.5249,32.4313,32.4968,560728.0
2023-02-28 10:20:00,34.73,34.73,34.57,34.61,564614.0,32.5062,32.5062,32.3564,32.3939,564614.0
2023-02-28 10:30:00,34.61,34.66,34.58,34.61,318471.0,32.3939,32.4407,32.3658,32.3939,318471.0
2023-02-28 10:40:00,34.61,34.64,34.59,34.6,237723.0,32.3939,32.422,32.3752,32.3845,237723.0
2023-02-28 10:50:00,34.59,34.63,34.49,34.52,588457.0,32.3752,32.4126,32.2816,32.3096,588457.0
2023-02-28 11:00:00,34.52,34.61,34.51,34.61,228185.0,32.3096,32.3939,32.3003,32.3939,228185.0
2023-02-28 11:10:00,34.61,34.63,34.56,34.59,203562.0,32.3939,32.4126,32.3471,32.3752,203562.0
2023-02-28 11:20:00,34.59,34.63,34.55,34.55,210289.0,32.3752,32.4126,32.3377,32.3377,210289.0
2023-02-28 11:30:00,34.55,34.57,34.5,34.52,237157.0,32.3377,32.3564,32.2909,32.3096,237157.0
2023-02-28 11:40:00,34.51,34.56,34.5,34.54,327250.0,32.3003,32.3471,32.2909,32.3284,327250.0
2023-02-28 11:50:00,34.55,34.61,34.5,34.59,249921.0,32.3377,32.3939,32.2909,32.3752,249921.0
2023-02-28 12:00:00,34.59,34.62,34.56,34.62,199791.0,32.3752,32.4032,32.3471,32.4032,199791.0
2023-02-28 12:10:00,34.62,34.63,34.59,34.61,200676.0,32.4032,32.4126,32.3752,32.3939,200676.0
2023-02-28 12:20:00,34.62,34.63,34.57,34.6,198881.0,32.4032,32.4126,32.3564,32.3845,198881.0
2023-02-28 12:30:00,34.6,34.64,34.59,34.63,200105.0,32.3845,32.422,32.3752,32.4126,200105.0
2023-02-28 12:40:00,34.63,34.66,34.59,34.65,311483.0,32.4126,32.4407,32.3752,32.4313,311483.0
2023-02-28 12:50:00,34.65,34.7,34.62,34.64,407214.0,32.4313,32.4781,32.4032,32.422,407214.0
2023-02-28 13:00:00,34.63,34.63,34.59,34.6,183694.0,32.4126,32.4126,32.3752,32.3845,183694.0
2023-02-28 13:10:00,34.61,34.67,34.6,34.66,193197.0,32.3939,32.45,32.3845,32.4407,193197.0
2023-02-28 13:20:00,34.67,34.68,34.64,34.66,179485.0,32.45,32.4594,32.422,32.4407,179485.0
2023-02-28 13:30:00,34.66,34.67,34.61,34.63,174207.0,32.4407,32.45,32.3939,32.4126,174207.0
2023-02-28 13:40:00,34.63,34.66,34.61,34.64,139807.0,32.4126,32.4407,32.3939,32.422,139807.0
2023-02-28 13:50:00,34.65,34.71,34.63,34.7,205386.0,32.4313,32.4875,32.4126,32.4781,205386.0
2023-02-28 14:00:00,34.7,34.76,34.62,34.64,366304.0,32.4781,32.5343,32.4032,32.422,366304.0
2023-02-28 14:10:00,34.64,34.65,34.59,34.6,201210.0,32.422,32.4313,32.3752,32.3845,201210.0
2023-02-28 14:20:00,34.61,34.68,34.6,34.68,296392.0,32.3939,32.4594,32.3845,32.4594,296392.0
2023-02-28 14:30:00,34.68,34.68,34.62,34.63,167819.0,32.4594,32.4594,32.4032,32.4126,167819.0
2023-02-28 14:40:00,34.63,34.66,34.61,34.63,131135.0,32.4126,32.4407,32.3939,32.4126,131135.0
2023-02-28 14:50:00,34.63,34.64,34.59,34.62,234817.0,32.4126,32.422,32.3752,32.4032,234817.0
2023-02-28 15:00:00,34.62,34.62,34.55,34.55,255385.0,32.4032,32.4032,32.3377,32.3377,255385.0
2023-02-28 15:10:00,34.55,34.61,34.54,34.61,265475.0,32.3377,32.3939,32.3284,32.3939,265475.0
2023-02-28 15:20:00,34.61,34.61,34.56,34.57,162297.0,32.3939,32.3939,32.3471,32.3564,162297.0
2023-02-28 15:30:00,34.57,34.57,34.5,34.54,336371.0,32.3564,32.3564,32.2909,32.3284,336371.0
2023-02-28 15:40:00,34.54,34.56,34.51,34.52,335304.0,32.3284,32.3471,32.3003,32.3096,335304.0
2023-02-28 15:50:00,34.53,34.67,34.52,34.56,1798906.0,32.319,32.45,32.3096,32.3471,1798906.0
2023-03-01 09:30:00,34.54,34.54,34.18,34.25,350412.0,32.3284,32.3284,31.9914,32.0569,350412.0
2023-03-01 09:40:00,34.24,34.26,34.07,34.19,385309.0,32.0476,32.0663,31.8884,32.0008,385309.0
2023-03-01 09:50:00,34.18,34.25,34.12,34.18,154518.0,31.9914,32.0569,31.9352,31.9914,154518.0
2023-03-01 10:00:00,34.18,34.21,34.08,34.14,290114.0,31.9914,32.0195,31.8978,31.954,290114.0
2023-03-01 10:10:00,34.14,34.18,34.12,34.15,174541.0,31.954,31.9914,31.9352,31.9633,174541.0
2023-03-01 10:20:00,34.15,34.17,34.07,34.14,140794.0,31.9633,31.982,31.8884,31.954,140794.0
2023-03-01 10:30:00,34.14,34.23,34.07,34.2,543069.0,31.954,32.0382,31.8884,32.0101,543069.0
2023-03-01 10:40:00,34.21,34.26,34.16,34.16,167435.0,32.0195,32.0663,31.9727,31.9727,167435.0
2023-03-01 10:50:00,34.17,34.28,34.16,34.24,141708.0,31.982,32.085,31.9727,32.0476,141708.0
2023-03-01 11:00:00,34.23,34.24,34.07,34.12,218566.0,32.0382,32.0476,31.8884,31.9352,218566.0
2023-03-01 11:10:00,34.12,34.12,34.01,34.03,224200.0,31.9352,31.9352,31.8323,31.851,224200.0
2023-03-01 11:20:00,34.03,34.1,34.02,34.08,116928.0,31.851,31.9165,31.8417,31.8978,116928.0
2023-03-01 11:30:00,34.08,34.11,34.04,34.08,174524.0,31.8978,31.9259,31.8604,31.8978,174524.0
2023-03-01 11:40:00,34.08,34.11,34.06,34.09,104129.0,31.8978,31.9259,31.8791,31.9072,104129.0
2023-03-01 11:50:00,34.1,34.16,34.09,34.12,98277.0,31.9165,31.9727,31.9072,31.9352,98277.0
2023-03-01 12:00:00,34.12,34.15,34.09,34.12,232564.0,31.9352,31.9633,31.9072,31.9352,232564.0
2023-03-01 12:10:00,34.12,34.15,34.1,34.1,100367.0,31.9352,31.9633,31.9165,31.9165,100367.0
2023-03-01 12:20:00,34.11,34.15,34.09,34.12,126595.0,31.9259,31.9633,31.9072,31.9352,126595.0
2023-03-01 12:30:00,34.12,34.16,34.11,34.15,88960.0,31.9352,31.9727,31.9259,31.9633,88960.0
2023-03-01 12:40:00,34.15,34.16,34.12,34.14,58069.0,31.9633,31.9727,31.9352,31.954,58069.0
2023-03-01 12:50:00,34.14,34.14,34.11,34.11,96364.0,31.954,31.954,31.9259,31.9259,96364.0
2023-03-01 13:00:00,34.11,34.12,34.03,34.07,81011.0,31.9259,31.9352,31.851,31.8884,81011.0
2023-03-01 13:10:00,34.07,34.16,34.06,34.14,171761.0,31.8884,31.9727,31.8791,31.954,171761.0
2023-03-01 13:20:00,34.14,34.18,34.13,34.15,58324.0,31.954,31.9914,31.9446,31.9633,58324.0
2023-03-01 13:30:00,34.16,34.16,34.11,34.15,110575.0,31.9727,31.9727,31.9259,31.9633,110575.0
2023-03-01 13:40:00,34.15,34.19,34.13,34.19,118740.0,31.9633,32.0008,31.9446,32.0008,118740.0
2023-03-01 13:50:00,34.19,34.22,34.18,34.22,65795.0,32.0008,32.0288,31.9914,32.0288,65795.0
2023-03-01 14:00:00,34.21,34.22,34.16,34.2,78171.0,32.0195,32.0288,31.9727,32.0101,78171.0
2023-03-01 14:10:00,34.2,34.22,34.19,34.21,64764.0,32.0101,32.0288,32.0008,32.0195,64764.0
2023-03-01 14:20:00,34.22,34.22,34.2,34.2,78776.0,32.0288,32.0288,32.0101,32.0101,78776.0
2023-03-01 14:30:00,34.2,34.21,34.15,34.16,92601.0,32.0101,32.0195,31.9633,31.9727,92601.0
2023-03-01 14:40:00,34.16,34.18,34.14,34.15,118395.0,31.9727,31.9914,31.954,31.9633,118395.0
2023-03-01 14:50:00,34.15,34.23,34.15,34.2,95848.0,31.9633,32.0382,31.9633,32.0101,95848.0
2023-03-01 15:00:00,34.2,34.23,34.19,34.23,68582.0,32.0101,32.0382,32.0008,32.0382,68582.0
2023-03-01 15:10:00,34.23,34.25,34.22,34.23,65556.0,32.0382,32.0569,32.0288,32.0382,65556.0
2023-03-01 15:20:00,34.24,34.25,34.14,34.14,125625.0,32.0476,32.0569,31.954,31.954,125625.0
2023-03-01 15:30:00,34.15,34.2,34.14,34.2,121925.0,31.9633,32.0101,31.954,32.0101,121925.0
2023-03-01 15:40:00,34.2,34.24,34.19,34.22,237175.0,32.0101,32.0476,32.0008,32.0288,237175.0
2023-03-01 15:50:00,34.23,34.24,34.18,34.2,828690.0,32.0382,32.0476,31.9914,32.0101,828690.0
2023-03-02 09:30:00,34.47,34.51,34.2,34.29,331036.0,32.2628,32.3003,32.0101,32.0944,331036.0
2023-03-02 09:40:00,34.3,34.5,34.25,34.48,188143.0,32.1037,32.2909,32.0569,32.2722,188143.0
2023-03-02 09:50:00,34.48,34.52,34.44,34.45,130514.0,32.2722,32.3096,32.2348,32.2441,130514.0
2023-03-02 10:00:00,34.45,34.48,34.43,34.47,97858.0,32.2441,32.2722,32.2254,32.2628,97858.0
2023-03-02 10:10:00,34.47,34.5,34.42,34.43,134219.0,32.2628,32.2909,32.216,32.2254,134219.0
2023-03-02 10:20:00,34.42,34.46,34.38,34.44,87285.0,32.216,32.2535,32.1786,32.2348,87285.0
2023-03-02 10:30:00,34.44,34.47,34.39,34.41,134279.0,32.2348,32.2628,32.188,32.2067,134279.0
2023-03-02 10:40:00,34.41,34.43,34.39,34.39,86034.0,32.2067,32.2254,32.188,32.188,86034.0
2023-03-02 10:50:00,34.4,34.49,34.39,34.46,120495.0,32.1973,32.2816,32.188,32.2535,120495.0
2023-03-02 11:00:00,34.46,34.49,34.42,34.44,78229.0,32.2535,32.2816,32.216,32.2348,78229.0
2023-03-02 11:10:00,34.44,34.48,34.41,34.48,73825.0,32.2348,32.2722,32.2067,32.2722,73825.0
2023-03-02 11:20:00,34.48,34.48,34.41,34.44,75803.0,32.2722,32.2722,32.2067,32.2348,75803.0
2023-03-02 11:30:00,34.44,34.48,34.43,34.48,66580.0,32.2348,32.2722,32.2254,32.2722,66580.0
2023-03-02 11:40:00,34.48,34.5,34.46,34.5,56036.0,32.2722,32.2909,32.2535,32.2909,56036.0
2023-03-02 11:50:00,34.49,34.58,34.48,34.55,130020.0,32.2816,32.3658,32.2722,32.3377,130020.0
2023-03-02 12:00:00,34.55,34.57,34.51,34.54,68132.0,32.3377,32.3564,32.3003,32.3284,68132.0
2023-03-02 12:10:00,34.54,34.56,34.47,34.49,116346.0,32.3284,32.3471,32.2628,32.2816,116346.0
2023-03-02 12:20:00,34.48,34.51,34.48,34.49,55982.0,32.2722,32.3003,32.2722,32.2816,55982.0
2023-03-02 12:30:00,34.49,34.54,34.48,34.48,66617.0,32.2816,32.3284,32.2722,32.2722,66617.0
2023-03-02 12:40:00,34.48,34.51,34.48,34.51,38072.0,32.2722,32.3003,32.2722,32.3003,38072.0
2023-03-02 12:50:00,34.5,34.54,34.5,34.52,62027.0,32.2909,32.3284,32.2909,32.3096,62027.0
2023-03-02 13:00:00,34.52,34.54,34.49,34.5,46847.0,32.3096,32.3284,32.2816,32.2909,46847.0
2023-03-02 13:10:00,34.5,34.52,34.41,34.43,192887.0,32.2909,32.3096,32.2067,32.2254,192887.0
2023-03-02 13:20:00,34.43,34.44,34.39,34.43,84445.0,32.2254,32.2348,32.188,32.2254,84445.0
2023-03-02 13:30:00,34.43,34.51,34.42,34.45,161377.0,32.2254,32.3003,32.216,32.2441,161377.0
2023-03-02 13:40:00,34.45,34.47,34.43,34.45,303684.0,32.2441,32.2628,32.2254,32.2441,303684.0
2023-03-02 13:50:00,34.45,34.49,34.43,34.49,152370.0,32.2441,32.2816,32.2254,32.2816,152370.0
2023-03-02 14:00:00,34.48,34.51,34.45,34.48,139986.0,32.2722,32.3003,32.2441,32.2722,139986.0
2023-03-02 14:10:00,34.49,34.5,34.42,34.47,218426.0,32.2816,32.2909,32.216,32.2628,218426.0
2023-03-02 14:20:00,34.47,34.56,34.46,34.55,191560.0,32.2628,32.3471,32.2535,32.3377,191560.0
2023-03-02 14:30:00,34.55,34.56,34.47,34.49,160333.0,32.3377,32.3471,32.2628,32.2816,160333.0
2023-03-02 14:40:00,34.5,34.51,34.48,34.5,70649.0,32.2909,32.3003,32.2722,32.2909,70649.0
2023-03-02 14:50:00,34.5,34.51,34.47,34.51,78049.0,32.2909,32.3003,32.2628,32.3003,78049.0
2023-03-02 15:00:00,34.5,34.53,34.49,34.5,90450.0,32.2909,32.319,32.2816,32.2909,90450.0
2023-03-02 15:10:00,34.5,34.53,34.49,34.51,117392.0,32.2909,32.319,32.2816,32.3003,117392.0
2023-03-02 15:20:00,34.51,34.56,34.5,34.55,125621.0,32.3003,32.3471,32.2909,32.3377,125621.0
2023-03-02 15:30:00,34.55,34.56,34.51,34.52,276354.0,32.3377,32.3471,32.3003,32.3096,276354.0
2023-03-02 15:40:00,34.52,34.56,34.5,34.55,226943.0,32.3096,32.3471,32.2909,32.3377,226943.0
2023-03-02 15:50:00,34.54,34.65,34.54,34.58,1512872.0,32.3284,32.4313,32.3284,32.3658,1512872.0
2023-03-03 09:30:00,34.63,34.63,34.3,34.32,170640.0,32.4126,32.4126,32.1037,32.1224,170640.0
2023-03-03 09:40:00,34.33,34.44,34.28,34.4,137273.0,32.1318,32.2348,32.085,32.1973,137273.0
2023-03-03 09:50:00,34.41,34.5,34.36,34.45,81074.0,32.2067,32.2909,32.1599,32.2441,81074.0
2023-03-03 10:00:00,34.45,34.47,34.32,34.33,120042.0,32.2441,32.2628,32.1224,32.1318,120042.0
2023-03-03 10:10:00,34.34,34.44,34.32,34.43,285837.0,32.1412,32.2348,32.1224,32.2254,285837.0
2023-03-03 10:20:00,34.43,34.49,34.4,34.49,420536.0,32.2254,32.2816,32.1973,32.2816,420536.0
2023-03-03 10:30:00,34.49,34.51,34.41,34.45,88338.0,32.2816,32.3003,32.2067,32.2441,88338.0
2023-03-03 10:40:00,34.44,34.49,34.44,34.45,78895.0,32.2348,32.2816,32.2348,32.2441,78895.0
2023-03-03 10:50:00,34.44,34.47,34.41,34.41,56992.0,32.2348,32.2628,32.2067,32.2067,56992.0
2023-03-03 11:00:00,34.42,34.49,34.41,34.47,42176.0,32.216,32.2816,32.2067,32.2628,42176.0
2023-03-03 11:10:00,34.47,34.48,34.42,34.45,86604.0,32.2628,32.2722,32.216,32.2441,86604.0
2023-03-03 11:20:00,34.45,34.5,34.45,34.5,45667.0,32.2441,32.2909,32.2441,32.2909,45667.0
2023-03-03 11:30:00,34.5,34.52,34.46,34.48,83657.0,32.2909,32.3096,32.2535,32.2722,83657.0
2023-03-03 11:40:00,34.47,34.48,34.41,34.44,57581.0,32.2628,32.2722,32.2067,32.2348,57581.0
2023-03-03 11:50:00,34.44,34.49,34.43,34.47,116149.0,32.2348,32.2816,32.2254,32.2628,116149.0
2023-03-03 12:00:00,34.47,34.57,34.46,34.57,160679.0,32.2628,32.3564,32.2535,32.3564,160679.0
2023-03-03 12:10:00,34.57,34.61,34.55,34.56,103944.0,32.3564,32.3939,32.3377,32.3471,103944.0
2023-03-03 12:20:00,34.56,34.59,34.54,34.57,48682.0,32.3471,32.3752,32.3284,32.3564,48682.0
2023-03-03 12:30:00,34.57,34.58,34.5,34.52,70785.0,32.3564,32.3658,32.2909,32.3096,70785.0
2023-03-03 12:40:00,34.52,34.53,34.5,34.52,63163.0,32.3096,32.319,32.2909,32.3096,63163.0
2023-03-03 12:50:00,34.52,34.57,34.51,34.57,130650.0,32.3096,32.3564,32.3003,32.3564,130650.0
2023-03-03 13:00:00,34.57,34.61,34.57,34.59,64067.0,32.3564,32.3939,32.3564,32.3752,64067.0
2023-03-03 13:10:00,34.59,34.6,34.54,34.55,63426.0,32.3752,32.3845,32.3284,32.3377,63426.0
2023-03-03 13:20:00,34.55,34.57,34.54,34.55,58944.0,32.3377,32.3564,32.3284,32.3377,58944.0
2023-03-03 13:30:00,34.55,34.57,34.53,34.57,46731.0,32.3377,32.3564,32.319,32.3564,46731.0
2023-03-03 13:40:00,34.57,34.58,34.55,34.57,55002.0,32.3564,32.3658,32.3377,32.3564,55002.0
2023-03-03 13:50:00,34.57,34.59,34.56,34.57,45728.0,32.3564,32.3752,32.3471,32.3564,45728.0
2023-03-03 14:00:00,34.56,34.57,34.53,34.55,61785.0,32.3471,32.3564,32.319,32.3377,61785.0
2023-03-03 14:10:00,34.56,34.59,34.55,34.56,70502.0,32.3471,32.3752,32.3377,32.3471,70502.0
2023-03-03 14:20:00,34.56,34.61,34.56,34.6,64041.0,32.3471,32.3939,32.3471,32.3845,64041.0
2023-03-03 14:30:00,34.61,34.64,34.59,34.6,96462.0,32.3939,32.422,32.3752,32.3845,96462.0
2023-03-03 14:40:00,34.59,34.63,34.59,34.62,54686.0,32.3752,32.4126,32.3752,32.4032,54686.0
2023-03-03 14:50:00,34.62,34.64,34.61,34.64,78296.0,32.4032,32.422,32.3939,32.422,78296.0
2023-03-03 15:00:00,34.64,34.68,34.62,34.68,325295.0,32.422,32.4594,32.4032,32.4594,325295.0
2023-03-03 15:10:00,34.67,34.67,34.63,34.66,179083.0,32.45,32.45,32.4126,32.4407,179083.0
2023-03-03 15:20:00,34.66,34.67,34.63,34.65,126131.0,32.4407,32.45,32.4126,32.4313,126131.0
2023-03-03 15:30:00,34.65,34.65,34.6,34.63,437224.0,32.4313,32.4313,32.3845,32.4126,437224.0
2023-03-03 15:40:00,34.63,34.63,34.56,34.59,249596.0,32.4126,32.4126,32.3471,32.3752,249596.0
2023-03-03 15:50:00,34.6,34.6,34.52,34.54,1047586.0,32.3845,32.3845,32.3096,32.3284,1047586.0
2023-03-06 09:30:00,34.48,34.74,34.44,34.73,178686.0,32.2722,32.5155,32.2348,32.5062,178686.0
2023-03-06 09:40:00,34.73,34.81,34.67,34.8,81127.0,32.5062,32.5811,32.45,32.5717,81127.0
2023-03-06 09:50:00,34.8,34.85,34.76,34.8,123515.0,32.5717,32.6185,32.5343,32.5717,123515.0
2023-03-06 10:00:00,34.79,34.85,34.73,34.83,92895.0,32.5623,32.6185,32.5062,32.5998,92895.0
2023-03-06 10:10:00,34.83,34.87,34.79,34.85,85219.0,32.5998,32.6372,32.5623,32.6185,85219.0
2023-03-06 10:20:00,34.86,34.86,34.8,34.85,218704.0,32.6279,32.6279,32.5717,32.6185,218704.0
2023-03-06 10:30:00,34.85,34.89,34.83,34.84,86879.0,32.6185,32.6559,32.5998,32.6091,86879.0
2023-03-06 10:40:00,34.84,34.86,34.81,34.83,74765.0,32.6091,32.6279,32.5811,32.5998,74765.0
2023-03-06 10:50:00,34.83,34.87,34.79,34.82,117031.0,32.5998,32.6372,32.5623,32.5904,117031.0
2023-03-06 11:00:00,34.82,34.92,34.82,34.91,143773.0,32.5904,32.684,32.5904,32.6747,143773.0
2023-03-06 11:10:00,34.91,34.94,34.88,34.91,59338.0,32.6747,32.7027,32.6466,32.6747,59338.0
2023-03-06 11:20:00,34.91,34.92,34.84,34.86,85111.0,32.6747,32.684,32.6091,32.6279,85111.0
2023-03-06 11:30:00,34.86,34.86,34.82,34.83,88392.0,32.6279,32.6279,32.5904,32.5998,88392.0
2023-03-06 11:40:00,34.82,34.83,34.74,34.77,99755.0,32.5904,32.5998,32.5155,32.5436,99755.0
2023-03-06 11:50:00,34.77,34.8,34.74,34.77,133258.0,32.5436,32.5717,32.5155,32.5436,133258.0
2023-03-06 12:00:00,34.77,34.79,34.75,34.77,94350.0,32.5436,32.5623,32.5249,32.5436,94350.0
2023-03-06 12:10:00,34.77,34.85,34.76,34.84,109458.0,32.5436,32.6185,32.5343,32.6091,109458.0
2023-03-06 12:20:00,34.84,34.85,34.76,34.76,100349.0,32.6091,32.6185,32.5343,32.5343,100349.0
2023-03-06 12:30:00,34.76,34.77,34.71,34.73,76723.0,32.5343,32.5436,32.4875,32.5062,76723.0
2023-03-06 12:40:00,34.73,34.77,34.73,34.75,87482.0,32.5062,32.5436,32.5062,32.5249,87482.0
2023-03-06 12:50:00,34.75,34.75,34.7,34.73,137608.0,32.5249,32.5249,32.4781,32.5062,137608.0
2023-03-06 13:00:00,34.73,34.73,34.67,34.69,102912.0,32.5062,32.5062,32.45,32.4687,102912.0
2023-03-06 13:10:00,34.69,34.7,34.67,34.69,87779.0,32.4687,32.4781,32.45,32.4687,87779.0
2023-03-06 13:20:00,34.69,34.7,34.67,34.69,78651.0,32.4687,32.4781,32.45,32.4687,78651.0
2023-03-06 13:30:00,34.69,34.69,34.64,34.68,81223.0,32.4687,32.4687,32.422,32.4594,81223.0
2023-03-06 13:40:00,34.68,34.7,34.65,34.67,62409.0,32.4594,32.4781,32.4313,32.45,62409.0
2023-03-06 13:50:00,34.66,34.67,34.62,34.66,76295.0,32.4407,32.45,32.4032,32.4407,76295.0
2023-03-06 14:00:00,34.65,34.68,34.64,34.66,92441.0,32.4313,32.4594,32.422,32.4407,92441.0
2023-03-06 14:10:00,34.66,34.69,34.66,34.67,76848.0,32.4407,32.4687,32.4407,32.45,76848.0
2023-03-06 14:20:00,34.67,34.68,34.62,34.63,193792.0,32.45,32.4594,32.4032,32.4126,193792.0
2023-03-06 14:30:00,34.63,34.64,34.6,34.62,195504.0,32.4126,32.422,32.3845,32.4032,195504.0
2023-03-06 14:40:00,34.62,34.67,34.62,34.65,72810.0,32.4032,32.45,32.4032,32.4313,72810.0
2023-03-06 14:50:00,34.64,34.66,34.63,34.63,73654.0,32.422,32.4407,32.4126,32.4126,73654.0
2023-03-06 15:00:00,34.63,34.68,34.6,34.68,97621.0,32.4126,32.4594,32.3845,32.4594,97621.0
2023-03-06 15:10:00,34.68,34.73,34.68,34.71,100231.0,32.4594,32.5062,32.4594,32.4875,100231.0
2023-03-06 15:20:00,34.71,34.72,34.67,34.7,97816.0,32.4875,32.4968,32.45,32.4781,97816.0
2023-03-06 15:30:00,34.7,34.73,34.66,34.72,190451.0,32.4781,32.5062,32.4407,32.4968,190451.0
2023-03-06 15:40:00,34.72,34.79,34.71,34.77,374222.0,32.4968,32.5623,32.4875,32.5436,374222.0
2023-03-06 15:50:00,34.76,34.86,34.75,34.82,928305.0,32.5343,32.6279,32.5249,32.5904,928305.0
2023-03-07 09:30:00,34.83,34.9,34.78,34.84,233125.0,32.5998,32.6653,32.553,32.6091,233125.0
2023-03-07 09:40:00,34.84,34.97,34.81,34.97,166377.0,32.6091,32.7308,32.5811,32.7308,166377.0
2023-03-07 09:50:00,34.97,35.02,34.94,35.0,112571.0,32.7308,32.7776,32.7027,32.7589,112571.0
2023-03-07 10:00:00,35.0,35.0,34.83,34.91,280897.0,32.7589,32.7589,32.5998,32.6747,280897.0
2023-03-07 10:10:00,34.9,34.92,34.8,34.8,207671.0,32.6653,32.684,32.5717,32.5717,207671.0
2023-03-07 10:20:00,34.8,34.86,34.78,34.81,61306.0,32.5717,32.6279,32.553,32.5811,61306.0
2023-03-07 10:30:00,34.8,34.85,34.74,34.76,235794.0,32.5717,32.6185,32.5155,32.5343,235794.0
2023-03-07 10:40:00,34.76,34.77,34.61,34.66,89266.0,32.5343,32.5436,32.3939,32.4407,89266.0
2023-03-07 10:50:00,34.66,34.66,34.6,34.6,72478.0,32.4407,32.4407,32.3845,32.3845,72478.0
2023-03-07 11:00:00,34.6,34.67,34.59,34.62,78187.0,32.3845,32.45,32.3752,32.4032,78187.0
2023-03-07 11:10:00,34.62,34.65,34.55,34.61,77934.0,32.4032,32.4313,32.3377,32.3939,77934.0
2023-03-07 11:20:00,34.61,34.63,34.56,34.57,62314.0,32.3939,32.4126,32.3471,32.3564,62314.0
2023-03-07 11:30:00,34.57,34.61,34.57,34.58,66741.0,32.3564,32.3939,32.3564,32.3658,66741.0
2023-03-07 11:40:00,34.59,34.61,34.56,34.59,61078.0,32.3752,32.3939,32.3471,32.3752,61078.0
2023-03-07 11:50:00,34.6,34.62,34.54,34.55,72426.0,32.3845,32.4032,32.3284,32.3377,72426.0
2023-03-07 12:00:00,34.55,34.65,34.55,34.64,68715.0,32.3377,32.4313,32.3377,32.422,68715.0
2023-03-07 12:10:00,34.64,34.69,34.62,34.68,63070.0,32.422,32.4687,32.4032,32.4594,63070.0
2023-03-07 12:20:00,34.68,34.75,34.66,34.67,103945.0,32.4594,32.5249,32.4407,32.45,103945.0
2023-03-07 12:30:00,34.67,34.71,34.67,34.68,84893.0,32.45,32.4875,32.45,32.4594,84893.0
2023-03-07 12:40:00,34.69,34.69,34.63,34.68,70969.0,32.4687,32.4687,32.4126,32.4594,70969.0
2023-03-07 12:50:00,34.68,34.68,34.59,34.61,98360.0,32.4594,32.4594,32.3752,32.3939,98360.0
2023-03-07 13:00:00,34.61,34.64,34.57,34.59,106737.0,32.3939,32.422,32.3564,32.3752,106737.0
2023-03-07 13:10:00,34.59,34.65,34.58,34.64,73374.0,32.3752,32.4313,32.3658,32.422,73374.0
2023-03-07 13:20:00,34.64,34.66,34.62,34.64,54226.0,32.422,32.4407,32.4032,32.422,54226.0
2023-03-07 13:30:00,34.63,34.65,34.59,34.64,62566.0,32.4126,32.4313,32.3752,32.422,62566.0
2023-03-07 13:40:00,34.64,34.68,34.63,34.64,207611.0,32.422,32.4594,32.4126,32.422,207611.0
2023-03-07 13:50:00,34.64,34.68,34.63,34.66,30524.0,32.422,32.4594,32.4126,32.4407,30524.0
2023-03-07 14:00:00,34.67,34.72,34.66,34.72,60497.0,32.45,32.4968,32.4407,32.4968,60497.0
2023-03-07 14:10:00,34.71,34.72,34.68,34.71,123120.0,32.4875,32.4968,32.4594,32.4875,123120.0
2023-03-07 14:20:00,34.71,34.74,34.69,34.73,107658.0,32.4875,32.5155,32.4687,32.5062,107658.0
2023-03-07 14:30:00,34.73,34.75,34.69,34.72,101233.0,32.5062,32.5249,32.4687,32.4968,101233.0
2023-03-07 14:40:00,34.71,34.77,34.71,34.74,157833.0,32.4875,32.5436,32.4875,32.5155,157833.0
2023-03-07 14:50:00,34.75,34.76,34.72,34.75,88017.0,32.5249,32.5343,32.4968,32.5249,88017.0
2023-03-07 15:00:00,34.74,34.78,34.72,34.76,120782.0,32.5155,32.553,32.4968,32.5343,120782.0
2023-03-07 15:10:00,34.77,34.82,34.76,34.8,115645.0,32.5436,32.5904,32.5343,32.5717,115645.0
2023-03-07 15:20:00,34.81,34.83,34.79,34.8,132335.0,32.5811,32.5998,32.5623,32.5717,132335.0
2023-03-07 15:30:00,34.8,34.88,34.8,34.86,152220.0,32.5717,32.6466,32.5717,32.6279,152220.0
2023-03-07 15:40:00,34.85,34.87,34.81,34.83,294099.0,32.6185,32.6372,32.5811,32.5998,294099.0
2023-03-07 15:50:00,34.82,34.87,34.81,34.84,890912.0,32.5904,32.6372,32.5811,32.6091,890912.0
2023-03-08 09:30:00,34.81,35.0,34.81,34.97,204620.0,32.5811,32.7589,32.5811,32.7308,204620.0
2023-03-08 09:40:00,34.97,35.0,34.88,34.93,100449.0,32.7308,32.7589,32.6466,32.6934,100449.0
2023-03-08 09:50:00,34.93,35.01,34.92,34.98,86814.0,32.6934,32.7683,32.684,32.7402,86814.0
2023-03-08 10:00:00,34.98,35.02,34.89,35.01,83751.0,32.7402,32.7776,32.6559,32.7683,83751.0
2023-03-08 10:10:00,35.02,35.06,35.01,35.01,77617.0,32.7776,32.8151,32.7683,32.7683,77617.0
2023-03-08 10:20:00,35.02,35.09,34.98,35.01,106525.0,32.7776,32.8431,32.7402,32.7683,106525.0
2023-03-08 10:30:00,35.01,35.07,34.97,35.04,94005.0,32.7683,32.8244,32.7308,32.7963,94005.0
2023-03-08 10:40:00,35.04,35.05,34.95,34.95,204665.0,32.7963,32.8057,32.7121,32.7121,204665.0
2023-03-08 10:50:00,34.95,35.0,34.93,34.95,216388.0,32.7121,32.7589,32.6934,32.7121,216388.0
2023-03-08 11:00:00,34.95,35.02,34.92,35.02,129983.0,32.7121,32.7776,32.684,32.7776,129983.0
2023-03-08 11:10:00,35.02,35.05,34.98,35.0,117229.0,32.7776,32.8057,32.7402,32.7589,117229.0
2023-03-08 11:20:00,35.01,35.04,34.99,35.02,110967.0,32.7683,32.7963,32.7495,32.7776,110967.0
2023-03-08 11:30:00,35.02,35.03,34.97,34.99,87764.0,32.7776,32.787,32.7308,32.7495,87764.0
2023-03-08 11:40:00,34.98,35.04,34.96,35.02,83574.0,32.7402,32.7963,32.7215,32.7776,83574.0
2023-03-08 11:50:00,35.03,35.06,35.01,35.05,99529.0,32.787,32.8151,32.7683,32.8057,99529.0
2023-03-08 12:00:00,35.05,35.09,35.02,35.03,78261.0,32.8057,32.8431,32.7776,32.787,78261.0
2023-03-08 12:10:00,35.02,35.04,34.95,34.97,120626.0,32.7776,32.7963,32.7121,32.7308,120626.0
2023-03-08 12:20:00,34.97,34.97,34.87,34.91,602000.0,32.7308,32.7308,32.6372,32.6747,602000.0
2023-03-08 12:30:00,34.91,34.91,34.81,34.84,94704.0,32.6747,32.6747,32.5811,32.6091,94704.0
2023-03-08 12:40:00,34.84,34.86,34.83,34.86,61637.0,32.6091,32.6279,32.5998,32.6279,61637.0
2023-03-08 12:50:00,34.86,34.86,34.82,34.82,60000.0,32.6279,32.6279,32.5904,32.5904,60000.0
2023-03-08 13:00:00,34.82,34.83,34.78,34.79,113263.0,32.5904,32.5998,32.553,32.5623,113263.0
2023-03-08 13:10:00,34.79,34.82,34.76,34.77,68182.0,32.5623,32.5904,32.5343,32.5436,68182.0
2023-03-08 13:20:00,34.77,34.79,34.71,34.72,71061.0,32.5436,32.5623,32.4875,32.4968,71061.0
2023-03-08 13:30:00,34.72,34.73,34.65,34.69,99138.0,32.4968,32.5062,32.4313,32.4687,99138.0
2023-03-08 13:40:00,34.69,34.69,34.66,34.66,41519.0,32.4687,32.4687,32.4407,32.4407,41519.0
2023-03-08 13:50:00,34.66,34.68,34.63,34.64,62709.0,32.4407,32.4594,32.4126,32.422,62709.0
2023-03-08 14:00:00,34.63,34.67,34.62,34.66,64181.0,32.4126,32.45,32.4032,32.4407,64181.0
2023-03-08 14:10:00,34.66,34.69,34.64,34.65,57579.0,32.4407,32.4687,32.422,32.4313,57579.0
2023-03-08 14:20:00,34.65,34.67,34.63,34.66,79800.0,32.4313,32.45,32.4126,32.4407,79800.0
2023-03-08 14:30:00,34.67,34.69,34.65,34.68,101244.0,32.45,32.4687,32.4313,32.4594,101244.0
2023-03-08 14:40:00,34.67,34.68,34.63,34.64,65029.0,32.45,32.4594,32.4126,32.422,65029.0
2023-03-08 14:50:00,34.64,34.64,34.61,34.64,63482.0,32.422,32.422,32.3939,32.422,63482.0
2023-03-08 15:00:00,34.64,34.68,34.63,34.66,78361.0,32.422,32.4594,32.4126,32.4407,78361.0
2023-03-08 15:10:00,34.67,34.68,34.64,34.66,90103.0,32.45,32.4594,32.422,32.4407,90103.0
2023-03-08 15:20:00,34.66,34.68,34.64,34.66,100091.0,32.4407,32.4594,32.422,32.4407,100091.0
2023-03-08 15:30:00,34.66,34.73,34.66,34.72,113377.0,32.4407,32.5062,32.4407,32.4968,113377.0
2023-03-08 15:40:00,34.72,34.78,34.71,34.76,229439.0,32.4968,32.553,32.4875,32.5343,229439.0
2023-03-08 15:50:00,34.76,34.8,34.75,34.77,690578.0,32.5343,32.5717,32.5249,32.5436,690578.0
2023-03-09 09:30:00,34.89,34.97,34.82,34.84,100430.0,32.6559,32.7308,32.5904,32.6091,100430.0
2023-03-09 09:40:00,34.84,34.87,34.81,34.85,35538.0,32.6091,32.6372,32.5811,32.6185,35538.0
2023-03-09 09:50:00,34.86,34.89,34.77,34.8,55688.0,32.6279,32.6559,32.5436,32.5717,55688.0
2023-03-09 10:00:00,34.8,34.81,34.72,34.73,58846.0,32.5717,32.5811,32.4968,32.5062,58846.0
2023-03-09 10:10:00,34.74,34.77,34.73,34.75,55315.0,32.5155,32.5436,32.5062,32.5249,55315.0
2023-03-09 10:20:00,34.75,34.75,34.68,34.69,61341.0,32.5249,32.5249,32.4594,32.4687,61341.0
2023-03-09 10:30:00,34.7,34.75,34.69,34.75,50366.0,32.4781,32.5249,32.4687,32.5249,50366.0
2023-03-09 10:40:00,34.75,34.76,34.69,34.7,108453.0,32.5249,32.5343,32.4687,32.4781,108453.0
2023-03-09 10:50:00,34.7,34.72,34.68,34.7,50910.0,32.4781,32.4968,32.4594,32.4781,50910.0
2023-03-09 11:00:00,34.7,34.78,34.69,34.77,58682.0,32.4781,32.553,32.4687,32.5436,58682.0
2023-03-09 11:10:00,34.77,34.78,34.72,34.76,68743.0,32.5436,32.553,32.4968,32.5343,68743.0
2023-03-09 11:20:00,34.75,34.8,34.75,34.79,39988.0,32.5249,32.5717,32.5249,32.5623,39988.0
2023-03-09 11:30:00,34.79,34.83,34.79,34.8,46840.0,32.5623,32.5998,32.5623,32.5717,46840.0
2023-03-09 11:40:00,34.79,34.82,34.77,34.8,55143.0,32.5623,32.5904,32.5436,32.5717,55143.0
2023-03-09 11:50:00,34.79,34.87,34.78,34.86,66536.0,32.5623,32.6372,32.553,32.6279,66536.0
2023-03-09 12:00:00,34.87,34.89,34.82,34.88,114191.0,32.6372,32.6559,32.5904,32.6466,114191.0
2023-03-09 12:10:00,34.88,34.97,34.88,34.97,129110.0,32.6466,32.7308,32.6466,32.7308,129110.0
2023-03-09 12:20:00,34.97,35.01,34.94,35.01,93198.0,32.7308,32.7683,32.7027,32.7683,93198.0
2023-03-09 12:30:00,35.01,35.02,34.98,35.02,93234.0,32.7683,32.7776,32.7402,32.7776,93234.0
2023-03-09 12:40:00,35.02,35.06,35.01,35.04,78339.0,32.7776,32.8151,32.7683,32.7963,78339.0
2023-03-09 12:50:00,35.05,35.09,35.04,35.07,89439.0,32.8057,32.8431,32.7963,32.8244,89439.0
2023-03-09 13:00:00,35.06,35.09,35.05,35.08,78231.0,32.8151,32.8431,32.8057,32.8338,78231.0
2023-03-09 13:10:00,35.08,35.08,35.04,35.05,118165.0,32.8338,32.8338,32.7963,32.8057,118165.0
2023-03-09 13:20:00,35.05,35.06,34.91,34.95,157098.0,32.8057,32.8151,32.6747,32.7121,157098.0
2023-03-09 13:30:00,34.94,34.97,34.9,34.93,80474.0,32.7027,32.7308,32.6653,32.6934,80474.0
2023-03-09 13:40:00,34.93,34.96,34.92,34.95,51858.0,32.6934,32.7215,32.684,32.7121,51858.0
2023-03-09 13:50:00,34.95,34.96,34.92,34.95,58612.0,32.7121,32.7215,32.684,32.7121,58612.0
2023-03-09 14:00:00,34.94,34.95,34.88,34.9,91156.0,32.7027,32.7121,32.6466,32.6653,91156.0
2023-03-09 14:10:00,34.9,34.9,34.85,34.87,62114.0,32.6653,32.6653,32.6185,32.6372,62114.0
2023-03-09 14:20:00,34.87,34.88,34.83,34.84,54964.0,32.6372,32.6466,32.5998,32.6091,54964.0
2023-03-09 14:30:00,34.84,34.84,34.78,34.79,86563.0,32.6091,32.6091,32.553,32.5623,86563.0
2023-03-09 14:40:00,34.79,34.8,34.74,34.75,82772.0,32.5623,32.5717,32.5155,32.5249,82772.0
2023-03-09 14:50:00,34.75,34.77,34.71,34.72,68447.0,32.5249,32.5436,32.4875,32.4968,68447.0
2023-03-09 15:00:00,34.72,34.74,34.61,34.62,144658.0,32.4968,32.5155,32.3939,32.4032,144658.0
2023-03-09 15:10:00,34.62,34.64,34.56,34.57,125051.0,32.4032,32.422,32.3471,32.3564,125051.0
2023-03-09 15:20:00,34.57,34.61,34.5,34.58,113557.0,32.3564,32.3939,32.2909,32.3658,113557.0
2023-03-09 15:30:00,34.58,34.68,34.56,34.66,152428.0,32.3658,32.4594,32.3471,32.4407,152428.0
2023-03-09 15:40:00,34.66,34.7,34.62,34.69,254207.0,32.4407,32.4781,32.4032,32.4687,254207.0
2023-03-09 15:50:00,34.68,34.73,34.55,34.56,914539.0,32.4594,32.5062,32.3377,32.3471,914539.0
2023-03-10 09:30:00,34.59,34.73,34.59,34.69,137381.0,32.3752,32.5062,32.3752,32.4687,137381.0
2023-03-10 09:40:00,34.68,34.73,34.6,34.64,144494.0,32.4594,32.5062,32.3845,32.422,144494.0
2023-03-10 09:50:00,34.63,34.63,34.52,34.54,103291.0,32.4126,32.4126,32.3096,32.3284,103291.0
2023-03-10 10:00:00,34.54,34.6,34.5,34.53,91934.0,32.3284,32.3845,32.2909,32.319,91934.0
2023-03-10 10:10:00,34.52,34.54,34.39,34.41,68509.0,32.3096,32.3284,32.188,32.2067,68509.0
2023-03-10 10:20:00,34.39,34.46,34.39,34.42,79416.0,32.188,32.2535,32.188,32.216,79416.0
2023-03-10 10:30:00,34.42,34.48,34.38,34.39,69725.0,32.216,32.2722,32.1786,32.188,69725.0
2023-03-10 10:40:00,34.4,34.42,34.3,34.3,59334.0,32.1973,32.216,32.1037,32.1037,59334.0
2023-03-10 10:50:00,34.31,34.38,34.28,34.36,95332.0,32.1131,32.1786,32.085,32.1599,95332.0
2023-03-10 11:00:00,34.36,34.37,34.3,34.3,76807.0,32.1599,32.1692,32.1037,32.1037,76807.0
2023-03-10 11:10:00,34.3,34.34,34.29,34.33,75911.0,32.1037,32.1412,32.0944,32.1318,75911.0
2023-03-10 11:20:00,34.32,34.45,34.32,34.44,107797.0,32.1224,32.2441,32.1224,32.2348,107797.0
2023-03-10 11:30:00,34.44,34.52,34.43,34.48,92347.0,32.2348,32.3096,32.2254,32.2722,92347.0
2023-03-10 11:40:00,34.49,34.51,34.36,34.38,60416.0,32.2816,32.3003,32.1599,32.1786,60416.0
2023-03-10 11:50:00,34.37,34.37,34.3,34.3,65486.0,32.1692,32.1692,32.1037,32.1037,65486.0
2023-03-10 12:00:00,34.3,34.33,34.2,34.2,90175.0,32.1037,32.1318,32.0101,32.0101,90175.0
2023-03-10 12:10:00,34.2,34.25,34.16,34.23,104910.0,32.0101,32.0569,31.9727,32.0382,104910.0
2023-03-10 12:20:00,34.22,34.26,34.22,34.25,64057.0,32.0288,32.0663,32.0288,32.0569,64057.0
2023-03-10 12:30:00,34.26,34.37,34.25,34.37,80278.0,32.0663,32.1692,32.0569,32.1692,80278.0
2023-03-10 12:40:00,34.37,34.37,34.28,34.28,69675.0,32.1692,32.1692,32.085,32.085,69675.0
2023-03-10 12:50:00,34.27,34.28,34.16,34.16,111742.0,32.0756,32.085,31.9727,31.9727,111742.0
2023-03-10 13:00:00,34.17,34.23,34.16,34.22,97957.0,31.982,32.0382,31.9727,32.0288,97957.0
2023-03-10 13:10:00,34.22,34.25,34.18,34.21,97661.0,32.0288,32.0569,31.9914,32.0195,97661.0
2023-03-10 13:20:00,34.21,34.22,34.12,34.16,97682.0,32.0195,32.0288,31.9352,31.9727,97682.0
2023-03-10 13:30:00,34.16,34.18,34.13,34.14,81215.0,31.9727,31.9914,31.9446,31.954,81215.0
2023-03-10 13:40:00,34.15,34.17,34.12,34.12,76088.0,31.9633,31.982,31.9352,31.9352,76088.0
2023-03-10 13:50:00,34.13,34.15,34.08,34.09,349872.0,31.9446,31.9633,31.8978,31.9072,349872.0
2023-03-10 14:00:00,34.09,34.24,34.08,34.23,119167.0,31.9072,32.0476,31.8978,32.0382,119167.0
2023-03-10 14:10:00,34.24,34.3,34.15,34.18,142780.0,32.0476,32.1037,31.9633,31.9914,142780.0
2023-03-10 14:20:00,34.18,34.18,34.08,34.1,107358.0,31.9914,31.9914,31.8978,31.9165,107358.0
2023-03-10 14:30:00,34.1,34.27,34.09,34.27,92805.0,31.9165,32.0756,31.9072,32.0756,92805.0
2023-03-10 14:40:00,34.26,34.36,34.23,34.36,134440.0,32.0663,32.1599,32.0382,32.1599,134440.0
2023-03-10 14:50:00,34.36,34.4,34.32,34.34,168815.0,32.1599,32.1973,32.1224,32.1412,168815.0
2023-03-10 15:00:00,34.34,34.34,34.27,34.34,104780.0,32.1412,32.1412,32.0756,32.1412,104780.0
2023-03-10 15:10:00,34.33,34.37,34.27,34.27,111508.0,32.1318,32.1692,32.0756,32.0756,111508.0
2023-03-10 15:20:00,34.28,34.32,34.26,34.3,135251.0,32.085,32.1224,32.0663,32.1037,135251.0
2023-03-10 15:30:00,34.3,34.33,34.27,34.28,116811.0,32.1037,32.1318,32.0756,32.085,116811.0
2023-03-10 15:40:00,34.28,34.29,34.22,34.25,206508.0,32.085,32.0944,32.0288,32.0569,206508.0
2023-03-10 15:50:00,34.24,34.32,34.2,34.32,659666.0,32.0476,32.1224,32.0101,32.1224,659666.0
2023-03-13 09:30:00,34.37,34.6,34.32,34.53,409720.0,32.1692,32.3845,32.1224,32.319,409720.0
2023-03-13 09:40:00,34.54,34.73,34.49,34.72,115277.0,32.3284,32.5062,32.2816,32.4968,115277.0
2023-03-13 09:50:00,34.72,34.82,34.68,34.78,198950.0,32.4968,32.5904,32.4594,32.553,198950.0
2023-03-13 10:00:00,34.77,34.9,34.77,34.83,149507.0,32.5436,32.6653,32.5436,32.5998,149507.0
2023-03-13 10:10:00,34.84,34.85,34.56,34.57,93468.0,32.6091,32.6185,32.3471,32.3564,93468.0
2023-03-13 10:20:00,34.56,34.6,34.51,34.54,107424.0,32.3471,32.3845,32.3003,32.3284,107424.0
2023-03-13 10:30:00,34.54,34.61,34.46,34.49,127621.0,32.3284,32.3939,32.2535,32.2816,127621.0
2023-03-13 10:40:00,34.49,34.61,34.48,34.59,98266.0,32.2816,32.3939,32.2722,32.3752,98266.0
2023-03-13 10:50:00,34.59,34.67,34.51,34.63,165008.0,32.3752,32.45,32.3003,32.4126,165008.0
2023-03-13 11:00:00,34.63,34.78,34.6,34.63,78558.0,32.4126,32.553,32.3845,32.4126,78558.0
2023-03-13 11:10:00,34.63,34.75,34.63,34.7,89114.0,32.4126,32.5249,32.4126,32.4781,89114.0
2023-03-13 11:20:00,34.7,34.73,34.63,34.7,92773.0,32.4781,32.5062,32.4126,32.4781,92773.0
2023-03-13 11:30:00,34.7,34.72,34.57,34.62,207513.0,32.4781,32.4968,32.3564,32.4032,207513.0
2023-03-13 11:40:00,34.62,34.72,34.62,34.71,107383.0,32.4032,32.4968,32.4032,32.4875,107383.0
2023-03-13 11:50:00,34.7,34.76,34.62,34.74,104979.0,32.4781,32.5343,32.4032,32.5155,104979.0
2023-03-13 12:00:00,34.74,34.83,34.66,34.72,151676.0,32.5155,32.5998,32.4407,32.4968,151676.0
2023-03-13 12:10:00,34.71,34.71,34.62,34.67,140713.0,32.4875,32.4875,32.4032,32.45,140713.0
2023-03-13 12:20:00,34.68,34.69,34.6,34.66,127415.0,32.4594,32.4687,32.3845,32.4407,127415.0
2023-03-13 12:30:00,34.66,34.68,34.59,34.6,92507.0,32.4407,32.4594,32.3752,32.3845,92507.0
2023-03-13 12:40:00,34.6,34.65,34.56,34.58,110798.0,32.3845,32.4313,32.3471,32.3658,110798.0
2023-03-13 12:50:00,34.58,34.61,34.53,34.57,124427.0,32.3658,32.3939,32.319,32.3564,124427.0
2023-03-13 13:00:00,34.58,34.58,34.44,34.48,129445.0,32.3658,32.3658,32.2348,32.2722,129445.0
2023-03-13 13:10:00,34.48,34.52,34.46,34.52,122624.0,32.2722,32.3096,32.2535,32.3096,122624.0
2023-03-13 13:20:00,34.52,34.54,34.44,34.48,117658.0,32.3096,32.3284,32.2348,32.2722,117658.0
2023-03-13 13:30:00,34.48,34.56,34.43,34.55,144636.0,32.2722,32.3471,32.2254,32.3377,144636.0
2023-03-13 13:40:00,34.55,34.61,34.54,34.55,99162.0,32.3377,32.3939,32.3284,32.3377,99162.0
2023-03-13 13:50:00,34.56,34.57,34.53,34.55,61427.0,32.3471,32.3564,32.319,32.3377,61427.0
2023-03-13 14:00:00,34.55,34.58,34.52,34.54,144419.0,32.3377,32.3658,32.3096,32.3284,144419.0
2023-03-13 14:10:00,34.54,34.56,34.46,34.51,287010.0,32.3284,32.3471,32.2535,32.3003,287010.0
2023-03-13 14:20:00,34.51,34.56,34.48,34.5,113962.0,32.3003,32.3471,32.2722,32.2909,113962.0
2023-03-13 14:30:00,34.51,34.55,34.49,34.5,107452.0,32.3003,32.3377,32.2816,32.2909,107452.0
2023-03-13 14:40:00,34.49,34.49,34.45,34.46,99878.0,32.2816,32.2816,32.2441,32.2535,99878.0
2023-03-13 14:50:00,34.45,34.47,34.39,34.45,168501.0,32.2441,32.2628,32.188,32.2441,168501.0
2023-03-13 15:00:00,34.44,34.49,34.39,34.39,109506.0,32.2348,32.2816,32.188,32.188,109506.0
2023-03-13 15:10:00,34.39,34.45,34.38,34.39,107330.0,32.188,32.2441,32.1786,32.188,107330.0
2023-03-13 15:20:00,34.39,34.39,34.25,34.28,135187.0,32.188,32.188,32.0569,32.085,135187.0
2023-03-13 15:30:00,34.27,34.37,34.27,34.37,146822.0,32.0756,32.1692,32.0756,32.1692,146822.0
2023-03-13 15:40:00,34.37,34.4,34.3,34.32,157388.0,32.1692,32.1973,32.1037,32.1224,157388.0
2023-03-13 15:50:00,34.32,34.32,34.23,34.23,635071.0,32.1224,32.1224,32.0382,32.0382,635071.0
2023-03-14 09:30:00,34.29,34.41,34.24,34.37,275734.0,32.0944,32.2067,32.0476,32.1692,275734.0
2023-03-14 09:40:00,34.38,34.5,34.36,34.47,137710.0,32.1786,32.2909,32.1599,32.2628,137710.0
2023-03-14 09:50:00,34.47,34.5,34.37,34.43,98548.0,32.2628,32.2909,32.1692,32.2254,98548.0
2023-03-14 10:00:00,34.42,34.47,34.37,34.42,128792.0,32.216,32.2628,32.1692,32.216,128792.0
2023-03-14 10:10:00,34.42,34.5,34.4,34.46,65503.0,32.216,32.2909,32.1973,32.2535,65503.0
2023-03-14 10:20:00,34.46,34.48,34.41,34.42,81777.0,32.2535,32.2722,32.2067,32.216,81777.0
2023-03-14 10:30:00,34.43,34.55,34.42,34.51,139578.0,32.2254,32.3377,32.216,32.3003,139578.0
2023-03-14 10:40:00,34.51,34.53,34.46,34.52,130580.0,32.3003,32.319,32.2535,32.3096,130580.0
2023-03-14 10:50:00,34.53,34.61,34.53,34.55,88692.0,32.319,32.3939,32.319,32.3377,88692.0
2023-03-14 11:00:00,34.55,34.62,34.55,34.59,83943.0,32.3377,32.4032,32.3377,32.3752,83943.0
2023-03-14 11:10:00,34.59,34.6,34.54,34.55,74413.0,32.3752,32.3845,32.3284,32.3377,74413.0
2023-03-14 11:20:00,34.55,34.56,34.5,34.5,66745.0,32.3377,32.3471,32.2909,32.2909,66745.0
2023-03-14 11:30:00,34.5,34.52,34.48,34.5,75197.0,32.2909,32.3096,32.2722,32.2909,75197.0
2023-03-14 11:40:00,34.5,34.54,34.49,34.52,63169.0,32.2909,32.3284,32.2816,32.3096,63169.0
2023-03-14 11:50:00,34.53,34.55,34.5,34.5,57332.0,32.319,32.3377,32.2909,32.2909,57332.0
2023-03-14 12:00:00,34.5,34.55,34.48,34.54,90080.0,32.2909,32.3377,32.2722,32.3284,90080.0
2023-03-14 12:10:00,34.54,34.6,34.53,34.58,61932.0,32.3284,32.3845,32.319,32.3658,61932.0
2023-03-14 12:20:00,34.58,34.59,34.54,34.59,61860.0,32.3658,32.3752,32.3284,32.3752,61860.0
2023-03-14 12:30:00,34.59,34.6,34.58,34.59,62111.0,32.3752,32.3845,32.3658,32.3752,62111.0
2023-03-14 12:40:00,34.58,34.58,34.54,34.58,52734.0,32.3658,32.3658,32.3284,32.3658,52734.0
2023-03-14 12:50:00,34.58,34.6,34.53,34.58,61696.0,32.3658,32.3845,32.319,32.3658,61696.0
2023-03-14 13:00:00,34.59,34.6,34.53,34.54,54953.0,32.3752,32.3845,32.319,32.3284,54953.0
2023-03-14 13:10:00,34.53,34.55,34.42,34.45,79253.0,32.319,32.3377,32.216,32.2441,79253.0
2023-03-14 13:20:00,34.45,34.48,34.4,34.45,81575.0,32.2441,32.2722,32.1973,32.2441,81575.0
2023-03-14 13:30:00,34.44,34.45,34.4,34.44,70054.0,32.2348,32.2441,32.1973,32.2348,70054.0
2023-03-14 13:40:00,34.44,34.45,34.38,34.4,89275.0,32.2348,32.2441,32.1786,32.1973,89275.0
2023-03-14 13:50:00,34.4,34.42,34.38,34.39,55392.0,32.1973,32.216,32.1786,32.188,55392.0
2023-03-14 14:00:00,34.39,34.42,34.33,34.38,81734.0,32.188,32.216,32.1318,32.1786,81734.0
2023-03-14 14:10:00,34.39,34.4,34.35,34.39,59825.0,32.188,32.1973,32.1505,32.188,59825.0
2023-03-14 14:20:00,34.39,34.46,34.36,34.45,74352.0,32.188,32.2535,32.1599,32.2441,74352.0
2023-03-14 14:30:00,34.45,34.5,34.44,34.48,78643.0,32.2441,32.2909,32.2348,32.2722,78643.0
2023-03-14 14:40:00,34.48,34.52,34.44,34.48,67626.0,32.2722,32.3096,32.2348,32.2722,67626.0
2023-03-14 14:50:00,34.48,34.5,34.45,34.46,70001.0,32.2722,32.2909,32.2441,32.2535,70001.0
2023-03-14 15:00:00,34.46,34.51,34.43,34.45,103174.0,32.2535,32.3003,32.2254,32.2441,103174.0
2023-03-14 15:10:00,34.45,34.46,34.37,34.45,106498.0,32.2441,32.2535,32.1692,32.2441,106498.0
2023-03-14 15:20:00,34.45,34.46,34.4,34.45,113949.0,32.2441,32.2535,32.1973,32.2441,113949.0
2023-03-14 15:30:00,34.45,34.56,34.44,34.53,152396.0,32.2441,32.3471,32.2348,32.319,152396.0
2023-03-14 15:40:00,34.53,34.56,34.5,34.54,151075.0,32.319,32.3471,32.2909,32.3284,151075.0
2023-03-14 15:50:00,34.53,34.66,34.51,34.63,662652.0,32.319,32.4407,32.3003,32.4126,662652.0
2023-03-15 09:30:00,34.53,34.63,34.41,34.5,202610.0,32.319,32.4126,32.2067,32.2909,202610.0
2023-03-15 09:40:00,34.5,34.64,34.5,34.63,92731.0,32.2909,32.422,32.2909,32.4126,92731.0
2023-03-15 09:50:00,34.63,34.67,34.57,34.64,81160.0,32.4126,32.45,32.3564,32.422,81160.0
2023-03-15 10:00:00,34.62,34.75,34.61,34.75,160677.0,32.4032,32.5249,32.3939,32.5249,160677.0
2023-03-15 10:10:00,34.74,34.78,34.72,34.76,135649.0,32.5155,32.553,32.4968,32.5343,135649.0
2023-03-15 10:20:00,34.76,34.79,34.68,34.68,144173.0,32.5343,32.5623,32.4594,32.4594,144173.0
2023-03-15 10:30:00,34.68,34.7,34.58,34.67,428577.0,32.4594,32.4781,32.3658,32.45,428577.0
2023-03-15 10:40:00,34.67,34.72,34.59,34.69,114433.0,32.45,32.4968,32.3752,32.4687,114433.0
2023-03-15 10:50:00,34.69,34.72,34.63,34.68,127766.0,32.4687,32.4968,32.4126,32.4594,127766.0
2023-03-15 11:00:00,34.68,34.79,34.64,34.77,99724.0,32.4594,32.5623,32.422,32.5436,99724.0
2023-03-15 11:10:00,34.77,34.8,34.75,34.79,65038.0,32.5436,32.5717,32.5249,32.5623,65038.0
2023-03-15 11:20:00,34.8,34.8,34.69,34.7,111321.0,32.5717,32.5717,32.4687,32.4781,111321.0
2023-03-15 11:30:00,34.7,34.71,34.6,34.6,142762.0,32.4781,32.4875,32.3845,32.3845,142762.0
2023-03-15 11:40:00,34.6,34.7,34.59,34.62,240898.0,32.3845,32.4781,32.3752,32.4032,240898.0
2023-03-15 11:50:00,34.63,34.64,34.47,34.48,150232.0,32.4126,32.422,32.2628,32.2722,150232.0
2023-03-15 12:00:00,34.48,34.55,34.48,34.51,71612.0,32.2722,32.3377,32.2722,32.3003,71612.0
2023-03-15 12:10:00,34.51,34.56,34.48,34.54,75325.0,32.3003,32.3471,32.2722,32.3284,75325.0
2023-03-15 12:20:00,34.53,34.55,34.49,34.52,94029.0,32.319,32.3377,32.2816,32.3096,94029.0
2023-03-15 12:30:00,34.52,34.56,34.51,34.53,66692.0,32.3096,32.3471,32.3003,32.319,66692.0
2023-03-15 12:40:00,34.52,34.6,34.51,34.58,72483.0,32.3096,32.3845,32.3003,32.3658,72483.0
2023-03-15 12:50:00,34.59,34.59,34.46,34.49,125289.0,32.3752,32.3752,32.2535,32.2816,125289.0
2023-03-15 13:00:00,34.49,34.54,34.48,34.49,93957.0,32.2816,32.3284,32.2722,32.2816,93957.0
2023-03-15 13:10:00,34.49,34.55,34.48,34.55,67727.0,32.2816,32.3377,32.2722,32.3377,67727.0
2023-03-15 13:20:00,34.55,34.58,34.52,34.57,70059.0,32.3377,32.3658,32.3096,32.3564,70059.0
2023-03-15 13:30:00,34.57,34.57,34.47,34.54,135496.0,32.3564,32.3564,32.2628,32.3284,135496.0
2023-03-15 13:40:00,34.54,34.57,34.52,34.56,97530.0,32.3284,32.3564,32.3096,32.3471,97530.0
2023-03-15 13:50:00,34.57,34.68,34.56,34.67,110271.0,32.3564,32.4594,32.3471,32.45,110271.0
2023-03-15 14:00:00,34.67,34.72,34.65,34.72,102557.0,32.45,32.4968,32.4313,32.4968,102557.0
2023-03-15 14:10:00,34.72,34.82,34.71,34.81,92795.0,32.4968,32.5904,32.4875,32.5811,92795.0
2023-03-15 14:20:00,34.81,34.99,34.8,34.89,203814.0,32.5811,32.7495,32.5717,32.6559,203814.0
2023-03-15 14:30:00,34.9,34.91,34.83,34.84,106806.0,32.6653,32.6747,32.5998,32.6091,106806.0
2023-03-15 14:40:00,34.83,34.88,34.81,34.81,105323.0,32.5998,32.6466,32.5811,32.5811,105323.0
2023-03-15 14:50:00,34.81,34.84,34.77,34.79,105642.0,32.5811,32.6091,32.5436,32.5623,105642.0
2023-03-15 15:00:00,34.79,34.84,34.75,34.76,121932.0,32.5623,32.6091,32.5249,32.5343,121932.0
2023-03-15 15:10:00,34.76,34.88,34.74,34.85,107842.0,32.5343,32.6466,32.5155,32.6185,107842.0
2023-03-15 15:20:00,34.84,34.91,34.83,34.89,164678.0,32.6091,32.6747,32.5998,32.6559,164678.0
2023-03-15 15:30:00,34.89,34.9,34.82,34.86,210339.0,32.6559,32.6653,32.5904,32.6279,210339.0
2023-03-15 15:40:00,34.86,34.87,34.79,34.84,257748.0,32.6279,32.6372,32.5623,32.6091,257748.0
2023-03-15 15:50:00,34.84,34.95,34.8,34.95,894346.0,32.6091,32.7121,32.5717,32.7121,894346.0
2023-03-16 09:30:00,34.87,35.04,34.79,34.93,228758.0,32.6372,32.7963,32.5623,32.6934,228758.0
2023-03-16 09:40:00,34.93,35.09,34.93,35.03,100437.0,32.6934,32.8431,32.6934,32.787,100437.0
2023-03-16 09:50:00,35.04,35.06,34.98,35.02,74246.0,32.7963,32.8151,32.7402,32.7776,74246.0
2023-03-16 10:00:00,35.02,35.06,34.97,34.98,103301.0,32.7776,32.8151,32.7308,32.7402,103301.0
2023-03-16 10:10:00,34.98,35.0,34.93,34.94,99056.0,32.7402,32.7589,32.6934,32.7027,99056.0
2023-03-16 10:20:00,34.93,35.04,34.93,35.04,88002.0,32.6934,32.7963,32.6934,32.7963,88002.0
2023-03-16 10:30:00,35.04,35.07,35.02,35.02,171220.0,32.7963,32.8244,32.7776,32.7776,171220.0
2023-03-16 10:40:00,35.02,35.07,34.99,35.03,82286.0,32.7776,32.8244,32.7495,32.787,82286.0
2023-03-16 10:50:00,35.04,35.16,35.03,35.1,107039.0,32.7963,32.9087,32.787,32.8525,107039.0
2023-03-16 11:00:00,35.1,35.22,35.06,35.18,70507.0,32.8525,32.9648,32.8151,32.9274,70507.0
2023-03-16 11:10:00,35.19,35.22,35.12,35.13,539321.0,32.9367,32.9648,32.8712,32.8806,539321.0
2023-03-16 11:20:00,35.14,35.14,35.02,35.04,170767.0,32.8899,32.8899,32.7776,32.7963,170767.0
2023-03-16 11:30:00,35.05,35.07,34.97,34.99,125257.0,32.8057,32.8244,32.7308,32.7495,125257.0
2023-03-16 11:40:00,35.0,35.03,34.94,34.97,115990.0,32.7589,32.787,32.7027,32.7308,115990.0
2023-03-16 11:50:00,34.96,35.04,34.95,34.97,119138.0,32.7215,32.7963,32.7121,32.7308,119138.0
2023-03-16 12:00:00,34.97,34.99,34.9,34.91,249354.0,32.7308,32.7495,32.6653,32.6747,249354.0
2023-03-16 12:10:00,34.91,35.02,34.88,35.01,176319.0,32.6747,32.7776,32.6466,32.7683,176319.0
2023-03-16 12:20:00,35.01,35.04,34.98,35.02,52151.0,32.7683,32.7963,32.7402,32.7776,52151.0
2023-03-16 12:30:00,35.02,35.03,34.94,34.98,102991.0,32.7776,32.787,32.7027,32.7402,102991.0
2023-03-16 12:40:00,34.98,34.99,34.93,34.98,169758.0,32.7402,32.7495,32.6934,32.7402,169758.0
2023-03-16 12:50:00,34.98,35.04,34.97,35.02,130572.0,32.7402,32.7963,32.7308,32.7776,130572.0
2023-03-16 13:00:00,35.02,35.08,34.99,35.05,112147.0,32.7776,32.8338,32.7495,32.8057,112147.0
2023-03-16 13:10:00,35.05,35.07,34.99,35.04,157999.0,32.8057,32.8244,32.7495,32.7963,157999.0
2023-03-16 13:20:00,35.05,35.12,35.04,35.11,125962.0,32.8057,32.8712,32.7963,32.8619,125962.0
2023-03-16 13:30:00,35.11,35.11,35.06,35.1,109290.0,32.8619,32.8619,32.8151,32.8525,109290.0
2023-03-16 13:40:00,35.11,35.16,35.1,35.16,59250.0,32.8619,32.9087,32.8525,32.9087,59250.0
2023-03-16 13:50:00,35.16,35.17,35.11,35.14,106908.0,32.9087,32.918,32.8619,32.8899,106908.0
2023-03-16 14:00:00,35.14,35.14,35.08,35.12,84337.0,32.8899,32.8899,32.8338,32.8712,84337.0
2023-03-16 14:10:00,35.12,35.13,35.1,35.11,61125.0,32.8712,32.8806,32.8525,32.8619,61125.0
2023-03-16 14:20:00,35.11,35.11,35.06,35.08,59864.0,32.8619,32.8619,32.8151,32.8338,59864.0
2023-03-16 14:30:00,35.08,35.08,35.01,35.06,88361.0,32.8338,32.8338,32.7683,32.8151,88361.0
2023-03-16 14:40:00,35.05,35.07,35.05,35.07,44703.0,32.8057,32.8244,32.8057,32.8244,44703.0
2023-03-16 14:50:00,35.07,35.12,35.04,35.12,77310.0,32.8244,32.8712,32.7963,32.8712,77310.0
2023-03-16 15:00:00,35.12,35.15,35.1,35.12,100777.0,32.8712,32.8993,32.8525,32.8712,100777.0
2023-03-16 15:10:00,35.11,35.14,35.08,35.1,116396.0,32.8619,32.8899,32.8338,32.8525,116396.0
2023-03-16 15:20:00,35.09,35.11,35.07,35.09,166222.0,32.8431,32.8619,32.8244,32.8431,166222.0
2023-03-16 15:30:00,35.09,35.11,35.05,35.06,156212.0,32.8431,32.8619,32.8057,32.8151,156212.0
2023-03-16 15:40:00,35.07,35.1,35.03,35.06,345536.0,32.8244,32.8525,32.787,32.8151,345536.0
2023-03-16 15:50:00,35.07,35.12,35.04,35.08,1087583.0,32.8244,32.8712,32.7963,32.8338,1087583.0
2023-03-17 09:30:00,35.01,35.13,34.97,35.01,1212409.0,32.7683,32.8806,32.7308,32.7683,1212409.0
2023-03-17 09:40:00,35.0,35.26,35.0,35.24,195991.0,32.7589,33.0023,32.7589,32.9835,195991.0
2023-03-17 09:50:00,35.24,35.26,35.14,35.2,182395.0,32.9835,33.0023,32.8899,32.9461,182395.0
2023-03-17 10:00:00,35.2,35.28,35.19,35.22,197588.0,32.9461,33.021,32.9367,32.9648,197588.0
2023-03-17 10:10:00,35.22,35.22,35.04,35.09,101705.0,32.9648,32.9648,32.7963,32.8431,101705.0
2023-03-17 10:20:00,35.08,35.08,34.9,34.97,155066.0,32.8338,32.8338,32.6653,32.7308,155066.0
2023-03-17 10:30:00,34.97,34.99,34.9,34.99,218771.0,32.7308,32.7495,32.6653,32.7495,218771.0
2023-03-17 10:40:00,34.98,35.0,34.92,34.98,114443.0,32.7402,32.7589,32.684,32.7402,114443.0
2023-03-17 10:50:00,34.98,35.02,34.93,34.97,191312.0,32.7402,32.7776,32.6934,32.7308,191312.0
2023-03-17 11:00:00,34.96,35.04,34.92,35.01,78789.0,32.7215,32.7963,32.684,32.7683,78789.0
2023-03-17 11:10:00,35.0,35.04,34.98,35.02,86414.0,32.7589,32.7963,32.7402,32.7776,86414.0
2023-03-17 11:20:00,35.02,35.02,34.97,35.0,96023.0,32.7776,32.7776,32.7308,32.7589,96023.0
2023-03-17 11:30:00,35.0,35.06,35.0,35.0,52429.0,32.7589,32.8151,32.7589,32.7589,52429.0
2023-03-17 11:40:00,35.01,35.05,34.99,35.02,59662.0,32.7683,32.8057,32.7495,32.7776,59662.0
2023-03-17 11:50:00,35.03,35.05,34.94,34.96,114511.0,32.787,32.8057,32.7027,32.7215,114511.0
2023-03-17 12:00:00,34.97,35.03,34.97,35.03,84301.0,32.7308,32.787,32.7308,32.787,84301.0
2023-03-17 12:10:00,35.02,35.05,35.01,35.02,46431.0,32.7776,32.8057,32.7683,32.7776,46431.0
2023-03-17 12:20:00,35.02,35.03,34.99,35.02,75991.0,32.7776,32.787,32.7495,32.7776,75991.0
2023-03-17 12:30:00,35.02,35.07,34.98,34.99,159784.0,32.7776,32.8244,32.7402,32.7495,159784.0
2023-03-17 12:40:00,35.0,35.02,34.99,34.99,46208.0,32.7589,32.7776,32.7495,32.7495,46208.0
2023-03-17 12:50:00,35.0,35.01,34.97,35.0,78443.0,32.7589,32.7683,32.7308,32.7589,78443.0
2023-03-17 13:00:00,35.0,35.02,34.98,35.02,80145.0,32.7589,32.7776,32.7402,32.7776,80145.0
2023-03-17 13:10:00,35.01,35.02,34.98,35.0,49403.0,32.7683,32.7776,32.7402,32.7589,49403.0
2023-03-17 13:20:00,35.0,35.04,34.99,35.01,57670.0,32.7589,32.7963,32.7495,32.7683,57670.0
2023-03-17 13:30:00,35.0,35.02,34.98,35.01,121664.0,32.7589,32.7776,32.7402,32.7683,121664.0
2023-03-17 13:40:00,35.0,35.02,34.99,35.01,123397.0,32.7589,32.7776,32.7495,32.7683,123397.0
2023-03-17 13:50:00,35.01,35.01,34.99,35.01,51574.0,32.7683,32.7683,32.7495,32.7683,51574.0
2023-03-17 14:00:00,35.01,35.04,34.98,35.0,95136.0,32.7683,32.7963,32.7402,32.7589,95136.0
2023-03-17 14:10:00,34.99,35.01,34.98,34.99,296143.0,32.7495,32.7683,32.7402,32.7495,296143.0
2023-03-17 14:20:00,34.99,35.0,34.97,34.98,228958.0,32.7495,32.7589,32.7308,32.7402,228958.0
2023-03-17 14:30:00,34.98,35.02,34.98,35.0,83564.0,32.7402,32.7776,32.7402,32.7589,83564.0
2023-03-17 14:40:00,35.0,35.01,34.98,35.0,98755.0,32.7589,32.7683,32.7402,32.7589,98755.0
2023-03-17 14:50:00,34.99,35.03,34.97,35.01,115715.0,32.7495,32.787,32.7308,32.7683,115715.0
2023-03-17 15:00:00,35.01,35.01,34.98,34.99,167919.0,32.7683,32.7683,32.7402,32.7495,167919.0
2023-03-17 15:10:00,34.98,35.06,34.97,35.04,118895.0,32.7402,32.8151,32.7308,32.7963,118895.0
2023-03-17 15:20:00,35.04,35.08,35.02,35.07,91194.0,32.7963,32.8338,32.7776,32.8244,91194.0
2023-03-17 15:30:00,35.07,35.07,35.0,35.02,168648.0,32.8244,32.8244,32.7589,32.7776,168648.0
2023-03-17 15:40:00,35.02,35.07,35.01,35.04,225212.0,32.7776,32.8244,32.7683,32.7963,225212.0
2023-03-17 15:50:00,35.04,35.04,34.8,34.87,1891225.0,32.7963,32.7963,32.5717,32.6372,1891225.0
2023-03-20 09:30:00,35.28,35.3,34.97,35.11,216145.0,33.021,33.0397,32.7308,32.8619,216145.0
2023-03-20 09:40:00,35.11,35.11,34.99,35.05,109540.0,32.8619,32.8619,32.7495,32.8057,109540.0
2023-03-20 09:50:00,35.06,35.22,35.05,35.19,109882.0,32.8151,32.9648,32.8057,32.9367,109882.0
2023-03-20 10:00:00,35.19,35.22,35.07,35.07,158473.0,32.9367,32.9648,32.8244,32.8244,158473.0
2023-03-20 10:10:00,35.07,35.07,34.97,35.01,71014.0,32.8244,32.8244,32.7308,32.7683,71014.0
2023-03-20 10:20:00,35.0,35.15,35.0,35.09,143511.0,32.7589,32.8993,32.7589,32.8431,143511.0
2023-03-20 10:30:00,35.09,35.11,35.03,35.11,103449.0,32.8431,32.8619,32.787,32.8619,103449.0
2023-03-20 10:40:00,35.11,35.14,35.02,35.07,164201.0,32.8619,32.8899,32.7776,32.8244,164201.0
2023-03-20 10:50:00,35.07,35.09,35.05,35.07,67554.0,32.8244,32.8431,32.8057,32.8244,67554.0
2023-03-20 11:00:00,35.08,35.12,35.07,35.09,79761.0,32.8338,32.8712,32.8244,32.8431,79761.0
2023-03-20 11:10:00,35.09,35.1,35.0,35.02,96291.0,32.8431,32.8525,32.7589,32.7776,96291.0
2023-03-20 11:20:00,35.02,35.06,35.0,35.05,109264.0,32.7776,32.8151,32.7589,32.8057,109264.0
2023-03-20 11:30:00,35.05,35.08,35.02,35.03,62038.0,32.8057,32.8338,32.7776,32.787,62038.0
2023-03-20 11:40:00,35.02,35.02,34.95,35.0,121122.0,32.7776,32.7776,32.7121,32.7589,121122.0
2023-03-20 11:50:00,35.0,35.01,34.95,34.95,68063.0,32.7589,32.7683,32.7121,32.7121,68063.0
2023-03-20 12:00:00,34.95,35.0,34.93,34.94,72956.0,32.7121,32.7589,32.6934,32.7027,72956.0
2023-03-20 12:10:00,34.94,34.95,34.87,34.91,105710.0,32.7027,32.7121,32.6372,32.6747,105710.0
2023-03-20 12:20:00,34.91,34.97,34.9,34.95,65075.0,32.6747,32.7308,32.6653,32.7121,65075.0
2023-03-20 12:30:00,34.95,35.0,34.94,34.99,42140.0,32.7121,32.7589,32.7027,32.7495,42140.0
2023-03-20 12:40:00,35.0,35.01,34.98,35.01,33862.0,32.7589,32.7683,32.7402,32.7683,33862.0
2023-03-20 12:50:00,35.01,35.11,35.0,35.11,108710.0,32.7683,32.8619,32.7589,32.8619,108710.0
2023-03-20 13:00:00,35.11,35.16,35.1,35.15,98348.0,32.8619,32.9087,32.8525,32.8993,98348.0
2023-03-20 13:10:00,35.15,35.15,35.1,35.12,139428.0,32.8993,32.8993,32.8525,32.8712,139428.0
2023-03-20 13:20:00,35.12,35.12,35.09,35.1,69894.0,32.8712,32.8712,32.8431,32.8525,69894.0
2023-03-20 13:30:00,35.1,35.11,35.01,35.03,91331.0,32.8525,32.8619,32.7683,32.787,91331.0
2023-03-20 13:40:00,35.03,35.06,35.02,35.05,138652.0,32.787,32.8151,32.7776,32.8057,138652.0
2023-03-20 13:50:00,35.05,35.05,34.99,35.02,108693.0,32.8057,32.8057,32.7495,32.7776,108693.0
2023-03-20 14:00:00,35.02,35.06,35.02,35.04,80813.0,32.7776,32.8151,32.7776,32.7963,80813.0
2023-03-20 14:10:00,35.04,35.07,35.03,35.05,130081.0,32.7963,32.8244,32.787,32.8057,130081.0
2023-03-20 14:20:00,35.05,35.08,35.04,35.05,127491.0,32.8057,32.8338,32.7963,32.8057,127491.0
2023-03-20 14:30:00,35.05,35.06,35.01,35.02,152042.0,32.8057,32.8151,32.7683,32.7776,152042.0
2023-03-20 14:40:00,35.02,35.12,35.01,35.11,171654.0,32.7776,32.8712,32.7683,32.8619,171654.0
2023-03-20 14:50:00,35.1,35.13,35.07,35.09,196265.0,32.8525,32.8806,32.8244,32.8431,196265.0
2023-03-20 15:00:00,35.09,35.09,35.05,35.05,79577.0,32.8431,32.8431,32.8057,32.8057,79577.0
2023-03-20 15:10:00,35.05,35.11,35.05,35.09,101637.0,32.8057,32.8619,32.8057,32.8431,101637.0
2023-03-20 15:20:00,35.09,35.14,35.06,35.14,161840.0,32.8431,32.8899,32.8151,32.8899,161840.0
2023-03-20 15:30:00,35.13,35.16,35.12,35.16,133417.0,32.8806,32.9087,32.8712,32.9087,133417.0
2023-03-20 15:40:00,35.16,35.23,35.15,35.23,216627.0,32.9087,32.9742,32.8993,32.9742,216627.0
2023-03-20 15:50:00,35.23,35.27,35.19,35.22,850277.0,32.9742,33.0116,32.9367,32.9648,850277.0
2023-03-21 09:30:00,35.19,35.33,35.17,35.31,274897.0,32.9367,33.0678,32.918,33.049,274897.0
2023-03-21 09:40:00,35.32,35.34,35.16,35.2,187227.0,33.0584,33.0771,32.9087,32.9461,187227.0
2023-03-21 09:50:00,35.19,35.2,35.08,35.13,85794.0,32.9367,32.9461,32.8338,32.8806,85794.0
2023-03-21 10:00:00,35.14,35.2,35.08,35.11,104035.0,32.8899,32.9461,32.8338,32.8619,104035.0
2023-03-21 10:10:00,35.11,35.2,35.11,35.2,117352.0,32.8619,32.9461,32.8619,32.9461,117352.0
2023-03-21 10:20:00,35.19,35.23,35.13,35.14,372081.0,32.9367,32.9742,32.8806,32.8899,372081.0
2023-03-21 10:30:00,35.14,35.19,35.12,35.18,159325.0,32.8899,32.9367,32.8712,32.9274,159325.0
2023-03-21 10:40:00,35.17,35.18,35.09,35.09,106393.0,32.918,32.9274,32.8431,32.8431,106393.0
2023-03-21 10:50:00,35.1,35.16,35.09,35.14,160082.0,32.8525,32.9087,32.8431,32.8899,160082.0
2023-03-21 11:00:00,35.14,35.15,35.09,35.12,232506.0,32.8899,32.8993,32.8431,32.8712,232506.0
2023-03-21 11:10:00,35.12,35.19,35.11,35.13,322742.0,32.8712,32.9367,32.8619,32.8806,322742.0
2023-03-21 11:20:00,35.13,35.13,35.05,35.11,146035.0,32.8806,32.8806,32.8057,32.8619,146035.0
2023-03-21 11:30:00,35.11,35.13,35.01,35.01,85192.0,32.8619,32.8806,32.7683,32.7683,85192.0
2023-03-21 11:40:00,35.01,35.04,34.99,35.01,137996.0,32.7683,32.7963,32.7495,32.7683,137996.0
2023-03-21 11:50:00,35.02,35.03,34.96,34.99,112314.0,32.7776,32.787,32.7215,32.7495,112314.0
2023-03-21 12:00:00,34.99,35.07,34.98,35.02,184356.0,32.7495,32.8244,32.7402,32.7776,184356.0
2023-03-21 12:10:00,35.02,35.04,34.98,34.99,135464.0,32.7776,32.7963,32.7402,32.7495,135464.0
2023-03-21 12:20:00,34.99,35.03,34.98,35.01,72357.0,32.7495,32.787,32.7402,32.7683,72357.0
2023-03-21 12:30:00,35.0,35.04,34.98,34.98,81246.0,32.7589,32.7963,32.7402,32.7402,81246.0
2023-03-21 12:40:00,34.98,35.01,34.96,35.0,71655.0,32.7402,32.7683,32.7215,32.7589,71655.0
2023-03-21 12:50:00,35.0,35.01,34.94,34.95,119935.0,32.7589,32.7683,32.7027,32.7121,119935.0
2023-03-21 13:00:00,34.95,34.96,34.91,34.95,94237.0,32.7121,32.7215,32.6747,32.7121,94237.0
2023-03-21 13:10:00,34.95,34.98,34.91,34.92,103510.0,32.7121,32.7402,32.6747,32.684,103510.0
2023-03-21 13:20:00,34.92,35.01,34.91,35.0,141641.0,32.684,32.7683,32.6747,32.7589,141641.0
2023-03-21 13:30:00,35.0,35.03,34.99,35.01,136448.0,32.7589,32.787,32.7495,32.7683,136448.0
2023-03-21 13:40:00,35.01,35.02,34.97,34.97,77016.0,32.7683,32.7776,32.7308,32.7308,77016.0
2023-03-21 13:50:00,34.97,34.99,34.94,34.95,102174.0,32.7308,32.7495,32.7027,32.7121,102174.0
2023-03-21 14:00:00,34.95,34.97,34.9,34.91,89651.0,32.7121,32.7308,32.6653,32.6747,89651.0
2023-03-21 14:10:00,34.91,34.98,34.91,34.98,116985.0,32.6747,32.7402,32.6747,32.7402,116985.0
2023-03-21 14:20:00,34.98,35.02,34.97,35.02,146939.0,32.7402,32.7776,32.7308,32.7776,146939.0
2023-03-21 14:30:00,35.02,35.07,35.02,35.07,211834.0,32.7776,32.8244,32.7776,32.8244,211834.0
2023-03-21 14:40:00,35.07,35.07,35.04,35.04,68939.0,32.8244,32.8244,32.7963,32.7963,68939.0
2023-03-21 14:50:00,35.05,35.08,35.03,35.06,224355.0,32.8057,32.8338,32.787,32.8151,224355.0
2023-03-21 15:00:00,35.06,35.13,35.06,35.13,176525.0,32.8151,32.8806,32.8151,32.8806,176525.0
2023-03-21 15:10:00,35.13,35.17,35.12,35.16,825351.0,32.8806,32.918,32.8712,32.9087,825351.0
2023-03-21 15:20:00,35.16,35.18,35.12,35.14,237434.0,32.9087,32.9274,32.8712,32.8899,237434.0
2023-03-21 15:30:00,35.14,35.15,35.1,35.15,151751.0,32.8899,32.8993,32.8525,32.8993,151751.0
2023-03-21 15:40:00,35.15,35.18,35.12,35.13,583395.0,32.8993,32.9274,32.8712,32.8806,583395.0
2023-03-21 15:50:00,35.13,35.19,35.12,35.14,1699542.0,32.8806,32.9367,32.8712,32.8899,1699542.0
2023-03-22 09:30:00,35.06,35.16,35.03,35.11,78163.0,32.8151,32.9087,32.787,32.8619,78163.0
2023-03-22 09:40:00,35.1,35.15,35.09,35.11,71974.0,32.8525,32.8993,32.8431,32.8619,71974.0
2023-03-22 09:50:00,35.11,35.12,35.05,35.11,61352.0,32.8619,32.8712,32.8057,32.8619,61352.0
2023-03-22 10:00:00,35.11,35.19,35.1,35.16,62359.0,32.8619,32.9367,32.8525,32.9087,62359.0
2023-03-22 10:10:00,35.16,35.25,35.15,35.24,53809.0,32.9087,32.9929,32.8993,32.9835,53809.0
2023-03-22 10:20:00,35.25,35.27,35.22,35.26,72284.0,32.9929,33.0116,32.9648,33.0023,72284.0
2023-03-22 10:30:00,35.27,35.35,35.25,35.34,121444.0,33.0116,33.0865,32.9929,33.0771,121444.0
2023-03-22 10:40:00,35.34,35.34,35.26,35.29,126223.0,33.0771,33.0771,33.0023,33.0303,126223.0
2023-03-22 10:50:00,35.29,35.3,35.2,35.2,170781.0,33.0303,33.0397,32.9461,32.9461,170781.0
2023-03-22 11:00:00,35.2,35.22,35.15,35.16,131275.0,32.9461,32.9648,32.8993,32.9087,131275.0
2023-03-22 11:10:00,35.16,35.17,35.11,35.13,168347.0,32.9087,32.918,32.8619,32.8806,168347.0
2023-03-22 11:20:00,35.12,35.14,35.09,35.12,159075.0,32.8712,32.8899,32.8431,32.8712,159075.0
2023-03-22 11:30:00,35.12,35.16,35.11,35.14,136064.0,32.8712,32.9087,32.8619,32.8899,136064.0
2023-03-22 11:40:00,35.13,35.16,35.1,35.15,103081.0,32.8806,32.9087,32.8525,32.8993,103081.0
2023-03-22 11:50:00,35.15,35.15,35.13,35.14,89423.0,32.8993,32.8993,32.8806,32.8899,89423.0
2023-03-22 12:00:00,35.14,35.15,35.11,35.15,113493.0,32.8899,32.8993,32.8619,32.8993,113493.0
2023-03-22 12:10:00,35.15,35.15,35.1,35.13,427280.0,32.8993,32.8993,32.8525,32.8806,427280.0
2023-03-22 12:20:00,35.14,35.15,35.13,35.14,132181.0,32.8899,32.8993,32.8806,32.8899,132181.0
2023-03-22 12:30:00,35.13,35.14,35.06,35.06,112112.0,32.8806,32.8899,32.8151,32.8151,112112.0
2023-03-22 12:40:00,35.07,35.09,35.04,35.09,115243.0,32.8244,32.8431,32.7963,32.8431,115243.0
2023-03-22 12:50:00,35.08,35.1,35.04,35.05,78609.0,32.8338,32.8525,32.7963,32.8057,78609.0
2023-03-22 13:00:00,35.05,35.06,34.99,35.01,202464.0,32.8057,32.8151,32.7495,32.7683,202464.0
2023-03-22 13:10:00,35.01,35.02,34.99,35.0,71432.0,32.7683,32.7776,32.7495,32.7589,71432.0
2023-03-22 13:20:00,35.0,35.02,34.98,35.0,105462.0,32.7589,32.7776,32.7402,32.7589,105462.0
2023-03-22 13:30:00,35.0,35.03,34.98,35.02,237570.0,32.7589,32.787,32.7402,32.7776,237570.0
2023-03-22 13:40:00,35.02,35.03,35.0,35.01,93507.0,32.7776,32.787,32.7589,32.7683,93507.0
2023-03-22 13:50:00,35.01,35.01,34.97,34.98,89850.0,32.7683,32.7683,32.7308,32.7402,89850.0
2023-03-22 14:00:00,34.97,35.16,34.95,35.07,243089.0,32.7308,32.9087,32.7121,32.8244,243089.0
2023-03-22 14:10:00,35.07,35.08,34.97,35.02,161608.0,32.8244,32.8338,32.7308,32.7776,161608.0
2023-03-22 14:20:00,35.01,35.03,34.99,35.01,95810.0,32.7683,32.787,32.7495,32.7683,95810.0
2023-03-22 14:30:00,35.01,35.07,34.93,35.05,208254.0,32.7683,32.8244,32.6934,32.8057,208254.0
2023-03-22 14:40:00,35.05,35.14,35.04,35.12,282636.0,32.8057,32.8899,32.7963,32.8712,282636.0
2023-03-22 14:50:00,35.13,35.14,34.98,34.98,275511.0,32.8806,32.8899,32.7402,32.7402,275511.0
2023-03-22 15:00:00,34.98,35.0,34.9,34.93,429739.0,32.7402,32.7589,32.6653,32.6934,429739.0
2023-03-22 15:10:00,34.93,35.08,34.91,35.05,138629.0,32.6934,32.8338,32.6747,32.8057,138629.0
2023-03-22 15:20:00,35.05,35.12,35.01,35.11,406871.0,32.8057,32.8712,32.7683,32.8619,406871.0
2023-03-22 15:30:00,35.12,35.13,34.98,34.99,195146.0,32.8712,32.8806,32.7402,32.7495,195146.0
2023-03-22 15:40:00,35.0,35.01,34.89,34.93,312722.0,32.7589,32.7683,32.6559,32.6934,312722.0
2023-03-22 15:50:00,34.93,34.95,34.63,34.64,1186864.0,32.6934,32.7121,32.4126,32.422,1186864.0
2023-03-23 09:30:00,34.55,34.68,34.53,34.55,201186.0,32.3377,32.4594,32.319,32.3377,201186.0
2023-03-23 09:40:00,34.55,34.56,34.42,34.49,162398.0,32.3377,32.3471,32.216,32.2816,162398.0
2023-03-23 09:50:00,34.49,34.53,34.47,34.49,95711.0,32.2816,32.319,32.2628,32.2816,95711.0
2023-03-23 10:00:00,34.49,34.59,34.49,34.58,69452.0,32.2816,32.3752,32.2816,32.3658,69452.0
2023-03-23 10:10:00,34.58,34.59,34.48,34.48,179616.0,32.3658,32.3752,32.2722,32.2722,179616.0
2023-03-23 10:20:00,34.48,34.54,34.47,34.51,80358.0,32.2722,32.3284,32.2628,32.3003,80358.0
2023-03-23 10:30:00,34.51,34.55,34.5,34.53,120295.0,32.3003,32.3377,32.2909,32.319,120295.0
2023-03-23 10:40:00,34.52,34.59,34.51,34.58,96324.0,32.3096,32.3752,32.3003,32.3658,96324.0
2023-03-23 10:50:00,34.58,34.61,34.57,34.59,83814.0,32.3658,32.3939,32.3564,32.3752,83814.0
2023-03-23 11:00:00,34.59,34.67,34.58,34.66,240977.0,32.3752,32.45,32.3658,32.4407,240977.0
2023-03-23 11:10:00,34.66,34.68,34.54,34.55,116137.0,32.4407,32.4594,32.3284,32.3377,116137.0
2023-03-23 11:20:00,34.54,34.56,34.51,34.52,251536.0,32.3284,32.3471,32.3003,32.3096,251536.0
2023-03-23 11:30:00,34.52,34.55,34.5,34.54,146899.0,32.3096,32.3377,32.2909,32.3284,146899.0
2023-03-23 11:40:00,34.54,34.58,34.5,34.57,137480.0,32.3284,32.3658,32.2909,32.3564,137480.0
2023-03-23 11:50:00,34.57,34.58,34.52,34.54,556797.0,32.3564,32.3658,32.3096,32.3284,556797.0
2023-03-23 12:00:00,34.53,34.54,34.49,34.51,170507.0,32.319,32.3284,32.2816,32.3003,170507.0
2023-03-23 12:10:00,34.51,34.52,34.46,34.47,162729.0,32.3003,32.3096,32.2535,32.2628,162729.0
2023-03-23 12:20:00,34.46,34.51,34.43,34.45,131824.0,32.2535,32.3003,32.2254,32.2441,131824.0
2023-03-23 12:30:00,34.45,34.48,34.45,34.45,125371.0,32.2441,32.2722,32.2441,32.2441,125371.0
2023-03-23 12:40:00,34.45,34.46,34.41,34.45,80101.0,32.2441,32.2535,32.2067,32.2441,80101.0
2023-03-23 12:50:00,34.45,34.47,34.43,34.47,73935.0,32.2441,32.2628,32.2254,32.2628,73935.0
2023-03-23 13:00:00,34.47,34.5,34.43,34.44,126241.0,32.2628,32.2909,32.2254,32.2348,126241.0
2023-03-23 13:10:00,34.45,34.45,34.38,34.4,110609.0,32.2441,32.2441,32.1786,32.1973,110609.0
2023-03-23 13:20:00,34.4,34.42,34.34,34.37,128020.0,32.1973,32.216,32.1412,32.1692,128020.0
2023-03-23 13:30:00,34.37,34.41,34.36,34.4,81951.0,32.1692,32.2067,32.1599,32.1973,81951.0
2023-03-23 13:40:00,34.41,34.43,34.37,34.39,78334.0,32.2067,32.2254,32.1692,32.188,78334.0
2023-03-23 13:50:00,34.39,34.4,34.36,34.38,80502.0,32.188,32.1973,32.1599,32.1786,80502.0
2023-03-23 14:00:00,34.38,34.42,34.38,34.4,97678.0,32.1786,32.216,32.1786,32.1973,97678.0
2023-03-23 14:10:00,34.4,34.47,34.39,34.45,75610.0,32.1973,32.2628,32.188,32.2441,75610.0
2023-03-23 14:20:00,34.45,34.46,34.34,34.36,115402.0,32.2441,32.2535,32.1412,32.1599,115402.0
2023-03-23 14:30:00,34.36,34.38,34.32,34.33,142365.0,32.1599,32.1786,32.1224,32.1318,142365.0
2023-03-23 14:40:00,34.33,34.34,34.26,34.26,137584.0,32.1318,32.1412,32.0663,32.0663,137584.0
2023-03-23 14:50:00,34.26,34.28,34.19,34.25,147596.0,32.0663,32.085,32.0008,32.0569,147596.0
2023-03-23 15:00:00,34.25,34.37,34.19,34.26,252926.0,32.0569,32.1692,32.0008,32.0663,252926.0
2023-03-23 15:10:00,34.26,34.27,34.13,34.14,203348.0,32.0663,32.0756,31.9446,31.954,203348.0
2023-03-23 15:20:00,34.13,34.16,34.07,34.09,214101.0,31.9446,31.9727,31.8884,31.9072,214101.0
2023-03-23 15:30:00,34.09,34.11,34.05,34.09,261013.0,31.9072,31.9259,31.8697,31.9072,261013.0
2023-03-23 15:40:00,34.09,34.15,34.07,34.12,298893.0,31.9072,31.9633,31.8884,31.9352,298893.0
2023-03-23 15:50:00,34.13,34.23,34.06,34.07,1481376.0,31.9446,32.0382,31.8791,31.8884,1481376.0
2023-03-24 09:30:00,34.27,34.31,34.16,34.27,259876.0,32.0756,32.1131,31.9727,32.0756,259876.0
2023-03-24 09:40:00,34.27,34.3,34.2,34.26,143680.0,32.0756,32.1037,32.0101,32.0663,143680.0
2023-03-24 09:50:00,34.26,34.34,34.24,34.25,93626.0,32.0663,32.1412,32.0476,32.0569,93626.0
2023-03-24 10:00:00,34.25,34.31,34.24,34.3,101886.0,32.0569,32.1131,32.0476,32.1037,101886.0
2023-03-24 10:10:00,34.3,34.33,34.28,34.29,113486.0,32.1037,32.1318,32.085,32.0944,113486.0
2023-03-24 10:20:00,34.29,34.43,34.28,34.41,133802.0,32.0944,32.2254,32.085,32.2067,133802.0
2023-03-24 10:30:00,34.41,34.43,34.35,34.38,78279.0,32.2067,32.2254,32.1505,32.1786,78279.0
2023-03-24 10:40:00,34.37,34.38,34.34,34.35,59018.0,32.1692,32.1786,32.1412,32.1505,59018.0
2023-03-24 10:50:00,34.34,34.42,34.33,34.41,93825.0,32.1412,32.216,32.1318,32.2067,93825.0
2023-03-24 11:00:00,34.41,34.45,34.38,34.39,124759.0,32.2067,32.2441,32.1786,32.188,124759.0
2023-03-24 11:10:00,34.39,34.42,34.36,34.41,74617.0,32.188,32.216,32.1599,32.2067,74617.0
2023-03-24 11:20:00,34.41,34.51,34.4,34.5,91274.0,32.2067,32.3003,32.1973,32.2909,91274.0
2023-03-24 11:30:00,34.5,34.53,34.49,34.51,88458.0,32.2909,32.319,32.2816,32.3003,88458.0
2023-03-24 11:40:00,34.51,34.67,34.51,34.63,156557.0,32.3003,32.45,32.3003,32.4126,156557.0
2023-03-24 11:50:00,34.63,34.71,34.62,34.7,183081.0,32.4126,32.4875,32.4032,32.4781,183081.0
2023-03-24 12:00:00,34.71,34.83,34.69,34.78,241157.0,32.4875,32.5998,32.4687,32.553,241157.0
2023-03-24 12:10:00,34.78,34.79,34.76,34.79,109845.0,32.553,32.5623,32.5343,32.5623,109845.0
2023-03-24 12:20:00,34.79,34.84,34.75,34.83,117614.0,32.5623,32.6091,32.5249,32.5998,117614.0
2023-03-24 12:30:00,34.83,34.86,34.81,34.83,75982.0,32.5998,32.6279,32.5811,32.5998,75982.0
2023-03-24 12:40:00,34.83,34.87,34.81,34.83,56128.0,32.5998,32.6372,32.5811,32.5998,56128.0
2023-03-24 12:50:00,34.83,34.85,34.81,34.84,74370.0,32.5998,32.6185,32.5811,32.6091,74370.0
2023-03-24 13:00:00,34.84,34.87,34.83,34.84,82492.0,32.6091,32.6372,32.5998,32.6091,82492.0
2023-03-24 13:10:00,34.84,34.86,34.8,34.8,62697.0,32.6091,32.6279,32.5717,32.5717,62697.0
2023-03-24 13:20:00,34.8,34.86,34.78,34.84,137693.0,32.5717,32.6279,32.553,32.6091,137693.0
2023-03-24 13:30:00,34.85,34.94,34.85,34.94,122526.0,32.6185,32.7027,32.6185,32.7027,122526.0
2023-03-24 13:40:00,34.94,34.95,34.88,34.89,127447.0,32.7027,32.7121,32.6466,32.6559,127447.0
2023-03-24 13:50:00,34.89,34.89,34.86,34.88,60298.0,32.6559,32.6559,32.6279,32.6466,60298.0
2023-03-24 14:00:00,34.88,34.89,34.84,34.86,139272.0,32.6466,32.6559,32.6091,32.6279,139272.0
2023-03-24 14:10:00,34.86,34.87,34.81,34.83,161967.0,32.6279,32.6372,32.5811,32.5998,161967.0
2023-03-24 14:20:00,34.83,34.85,34.77,34.77,84407.0,32.5998,32.6185,32.5436,32.5436,84407.0
2023-03-24 14:30:00,34.77,34.82,34.77,34.8,140981.0,32.5436,32.5904,32.5436,32.5717,140981.0
2023-03-24 14:40:00,34.8,34.84,34.78,34.83,72616.0,32.5717,32.6091,32.553,32.5998,72616.0
2023-03-24 14:50:00,34.83,34.86,34.82,34.84,68254.0,32.5998,32.6279,32.5904,32.6091,68254.0
2023-03-24 15:00:00,34.84,34.84,34.77,34.77,142054.0,32.6091,32.6091,32.5436,32.5436,142054.0
2023-03-24 15:10:00,34.77,34.82,34.76,34.82,93825.0,32.5436,32.5904,32.5343,32.5904,93825.0
2023-03-24 15:20:00,34.82,34.88,34.81,34.87,161143.0,32.5904,32.6466,32.5811,32.6372,161143.0
2023-03-24 15:30:00,34.87,34.93,34.86,34.89,241841.0,32.6372,32.6934,32.6279,32.6559,241841.0
2023-03-24 15:40:00,34.89,34.89,34.81,34.86,349299.0,32.6559,32.6559,32.5811,32.6279,349299.0
2023-03-24 15:50:00,34.86,34.93,34.84,34.87,1752789.0,32.6279,32.6934,32.6091,32.6372,1752789.0
2023-03-27 09:30:00,34.97,35.33,34.97,35.2,288303.0,32.7308,33.0678,32.7308,32.9461,288303.0
2023-03-27 09:40:00,35.2,35.29,35.16,35.25,257586.0,32.9461,33.0303,32.9087,32.9929,257586.0
2023-03-27 09:50:00,35.26,35.29,35.21,35.28,92550.0,33.0023,33.0303,32.9555,33.021,92550.0
2023-03-27 10:00:00,35.28,35.31,35.19,35.2,112548.0,33.021,33.049,32.9367,32.9461,112548.0
2023-03-27 10:10:00,35.2,35.25,35.18,35.23,119988.0,32.9461,32.9929,32.9274,32.9742,119988.0
2023-03-27 10:20:00,35.23,35.34,35.21,35.33,170052.0,32.9742,33.0771,32.9555,33.0678,170052.0
2023-03-27 10:30:00,35.32,35.33,35.27,35.3,94283.0,33.0584,33.0678,33.0116,33.0397,94283.0
2023-03-27 10:40:00,35.31,35.31,35.25,35.29,93250.0,33.049,33.049,32.9929,33.0303,93250.0
2023-03-27 10:50:00,35.3,35.38,35.29,35.33,138220.0,33.0397,33.1146,33.0303,33.0678,138220.0
2023-03-27 11:00:00,35.32,35.37,35.3,35.33,156868.0,33.0584,33.1052,33.0397,33.0678,156868.0
2023-03-27 11:10:00,35.32,35.41,35.31,35.32,139369.0,33.0584,33.1426,33.049,33.0584,139369.0
2023-03-27 11:20:00,35.32,35.37,35.3,35.3,146701.0,33.0584,33.1052,33.0397,33.0397,146701.0
2023-03-27 11:30:00,35.3,35.31,35.22,35.23,157893.0,33.0397,33.049,32.9648,32.9742,157893.0
2023-03-27 11:40:00,35.23,35.25,35.19,35.24,198982.0,32.9742,32.9929,32.9367,32.9835,198982.0
2023-03-27 11:50:00,35.23,35.25,35.18,35.2,135158.0,32.9742,32.9929,32.9274,32.9461,135158.0
2023-03-27 12:00:00,35.19,35.21,35.16,35.18,104279.0,32.9367,32.9555,32.9087,32.9274,104279.0
2023-03-27 12:10:00,35.18,35.21,35.17,35.2,96380.0,32.9274,32.9555,32.918,32.9461,96380.0
2023-03-27 12:20:00,35.2,35.21,35.18,35.19,131288.0,32.9461,32.9555,32.9274,32.9367,131288.0
2023-03-27 12:30:00,35.19,35.23,35.19,35.22,65176.0,32.9367,32.9742,32.9367,32.9648,65176.0
2023-03-27 12:40:00,35.23,35.25,35.18,35.19,127567.0,32.9742,32.9929,32.9274,32.9367,127567.0
2023-03-27 12:50:00,35.18,35.2,35.14,35.15,81511.0,32.9274,32.9461,32.8899,32.8993,81511.0
2023-03-27 13:00:00,35.16,35.18,35.15,35.16,77013.0,32.9087,32.9274,32.8993,32.9087,77013.0
2023-03-27 13:10:00,35.16,35.21,35.15,35.18,90254.0,32.9087,32.9555,32.8993,32.9274,90254.0
2023-03-27 13:20:00,35.17,35.21,35.16,35.2,127026.0,32.918,32.9555,32.9087,32.9461,127026.0
2023-03-27 13:30:00,35.2,35.23,35.13,35.14,271425.0,32.9461,32.9742,32.8806,32.8899,271425.0
2023-03-27 13:40:00,35.15,35.18,35.15,35.15,129553.0,32.8993,32.9274,32.8993,32.8993,129553.0
2023-03-27 13:50:00,35.15,35.16,35.13,35.13,100269.0,32.8993,32.9087,32.8806,32.8806,100269.0
2023-03-27 14:00:00,35.14,35.14,35.1,35.13,97490.0,32.8899,32.8899,32.8525,32.8806,97490.0
2023-03-27 14:10:00,35.14,35.17,35.11,35.14,175870.0,32.8899,32.918,32.8619,32.8899,175870.0
2023-03-27 14:20:00,35.14,35.16,35.12,35.14,123724.0,32.8899,32.9087,32.8712,32.8899,123724.0
2023-03-27 14:30:00,35.14,35.21,35.1,35.2,1615950.0,32.8899,32.9555,32.8525,32.9461,1615950.0
2023-03-27 14:40:00,35.19,35.19,35.14,35.15,130871.0,32.9367,32.9367,32.8899,32.8993,130871.0
2023-03-27 14:50:00,35.16,35.18,35.14,35.16,128043.0,32.9087,32.9274,32.8899,32.9087,128043.0
2023-03-27 15:00:00,35.16,35.17,35.1,35.1,97094.0,32.9087,32.918,32.8525,32.8525,97094.0
2023-03-27 15:10:00,35.11,35.16,35.1,35.1,107116.0,32.8619,32.9087,32.8525,32.8525,107116.0
2023-03-27 15:20:00,35.1,35.16,35.1,35.16,103511.0,32.8525,32.9087,32.8525,32.9087,103511.0
2023-03-27 15:30:00,35.16,35.17,35.11,35.15,140769.0,32.9087,32.918,32.8619,32.8993,140769.0
2023-03-27 15:40:00,35.15,35.16,35.11,35.12,238611.0,32.8993,32.9087,32.8619,32.8712,238611.0
2023-03-27 15:50:00,35.13,35.17,35.09,35.13,842036.0,32.8806,32.918,32.8431,32.8806,842036.0
2023-03-28 09:30:00,35.21,35.28,35.15,35.23,156085.0,32.9555,33.021,32.8993,32.9742,156085.0
2023-03-28 09:40:00,35.23,35.31,35.2,35.22,116811.0,32.9742,33.049,32.9461,32.9648,116811.0
2023-03-28 09:50:00,35.22,35.27,35.2,35.27,48894.0,32.9648,33.0116,32.9461,33.0116,48894.0
2023-03-28 10:00:00,35.27,35.29,35.23,35.27,81629.0,33.0116,33.0303,32.9742,33.0116,81629.0
2023-03-28 10:10:00,35.27,35.28,35.2,35.2,77683.0,33.0116,33.021,32.9461,32.9461,77683.0
2023-03-28 10:20:00,35.2,35.25,35.15,35.23,53421.0,32.9461,32.9929,32.8993,32.9742,53421.0
2023-03-28 10:30:00,35.23,35.24,35.15,35.16,73174.0,32.9742,32.9835,32.8993,32.9087,73174.0
2023-03-28 10:40:00,35.16,35.21,35.13,35.19,43306.0,32.9087,32.9555,32.8806,32.9367,43306.0
2023-03-28 10:50:00,35.19,35.2,35.16,35.18,64117.0,32.9367,32.9461,32.9087,32.9274,64117.0
2023-03-28 11:00:00,35.19,35.24,35.16,35.24,488646.0,32.9367,32.9835,32.9087,32.9835,488646.0
2023-03-28 11:10:00,35.24,35.25,35.22,35.23,93894.0,32.9835,32.9929,32.9648,32.9742,93894.0
2023-03-28 11:20:00,35.23,35.27,35.22,35.27,134091.0,32.9742,33.0116,32.9648,33.0116,134091.0
2023-03-28 11:30:00,35.27,35.29,35.25,35.26,98869.0,33.0116,33.0303,32.9929,33.0023,98869.0
2023-03-28 11:40:00,35.26,35.27,35.23,35.24,74567.0,33.0023,33.0116,32.9742,32.9835,74567.0
2023-03-28 11:50:00,35.25,35.27,35.24,35.25,123650.0,32.9929,33.0116,32.9835,32.9929,123650.0
2023-03-28 12:00:00,35.25,35.26,35.24,35.26,38413.0,32.9929,33.0023,32.9835,33.0023,38413.0
2023-03-28 12:10:00,35.26,35.26,35.23,35.25,77507.0,33.0023,33.0023,32.9742,32.9929,77507.0
2023-03-28 12:20:00,35.25,35.27,35.23,35.25,116136.0,32.9929,33.0116,32.9742,32.9929,116136.0
2023-03-28 12:30:00,35.25,35.26,35.17,35.17,208090.0,32.9929,33.0023,32.918,32.918,208090.0
2023-03-28 12:40:00,35.16,35.17,35.11,35.14,230167.0,32.9087,32.918,32.8619,32.8899,230167.0
2023-03-28 12:50:00,35.15,35.15,35.07,35.09,159884.0,32.8993,32.8993,32.8244,32.8431,159884.0
2023-03-28 13:00:00,35.11,35.17,35.1,35.17,603561.0,32.8619,32.918,32.8525,32.918,603561.0
2023-03-28 13:10:00,35.18,35.23,35.15,35.23,284415.0,32.9274,32.9742,32.8993,32.9742,284415.0
2023-03-28 13:20:00,35.23,35.24,35.16,35.16,483020.0,32.9742,32.9835,32.9087,32.9087,483020.0
2023-03-28 13:30:00,35.16,35.18,35.12,35.14,124185.0,32.9087,32.9274,32.8712,32.8899,124185.0
2023-03-28 13:40:00,35.14,35.16,35.11,35.12,162022.0,32.8899,32.9087,32.8619,32.8712,162022.0
2023-03-28 13:50:00,35.12,35.12,35.08,35.09,89898.0,32.8712,32.8712,32.8338,32.8431,89898.0
2023-03-28 14:00:00,35.08,35.11,35.06,35.09,72040.0,32.8338,32.8619,32.8151,32.8431,72040.0
2023-03-28 14:10:00,35.08,35.13,35.07,35.11,75950.0,32.8338,32.8806,32.8244,32.8619,75950.0
2023-03-28 14:20:00,35.12,35.13,35.07,35.13,89503.0,32.8712,32.8806,32.8244,32.8806,89503.0
2023-03-28 14:30:00,35.13,35.15,35.12,35.15,98225.0,32.8806,32.8993,32.8712,32.8993,98225.0
2023-03-28 14:40:00,35.14,35.2,35.13,35.15,172091.0,32.8899,32.9461,32.8806,32.8993,172091.0
2023-03-28 14:50:00,35.15,35.17,35.13,35.15,66750.0,32.8993,32.918,32.8806,32.8993,66750.0
2023-03-28 15:00:00,35.16,35.17,35.14,35.16,160719.0,32.9087,32.918,32.8899,32.9087,160719.0
2023-03-28 15:10:00,35.16,35.18,35.11,35.13,202606.0,32.9087,32.9274,32.8619,32.8806,202606.0
2023-03-28 15:20:00,35.13,35.15,35.11,35.14,108830.0,32.8806,32.8993,32.8619,32.8899,108830.0
2023-03-28 15:30:00,35.14,35.17,35.09,35.16,206183.0,32.8899,32.918,32.8431,32.9087,206183.0
2023-03-28 15:40:00,35.16,35.17,35.1,35.1,225024.0,32.9087,32.918,32.8525,32.8525,225024.0
2023-03-28 15:50:00,35.11,35.17,35.08,35.13,591165.0,32.8619,32.918,32.8338,32.8806,591165.0
2023-03-29 09:30:00,35.28,35.34,35.2,35.22,115351.0,33.021,33.0771,32.9461,32.9648,115351.0
2023-03-29 09:40:00,35.22,35.26,35.17,35.22,93121.0,32.9648,33.0023,32.918,32.9648,93121.0
2023-03-29 09:50:00,35.23,35.26,35.2,35.25,78360.0,32.9742,33.0023,32.9461,32.9929,78360.0
2023-03-29 10:00:00,35.25,35.29,35.24,35.27,74111.0,32.9929,33.0303,32.9835,33.0116,74111.0
2023-03-29 10:10:00,35.28,35.28,35.2,35.22,47972.0,33.021,33.021,32.9461,32.9648,47972.0
2023-03-29 10:20:00,35.22,35.24,35.2,35.22,39002.0,32.9648,32.9835,32.9461,32.9648,39002.0
2023-03-29 10:30:00,35.21,35.28,35.21,35.26,159268.0,32.9555,33.021,32.9555,33.0023,159268.0
2023-03-29 10:40:00,35.26,35.3,35.25,35.3,59749.0,33.0023,33.0397,32.9929,33.0397,59749.0
2023-03-29 10:50:00,35.3,35.3,35.21,35.22,449753.0,33.0397,33.0397,32.9555,32.9648,449753.0
2023-03-29 11:00:00,35.22,35.25,35.19,35.25,130990.0,32.9648,32.9929,32.9367,32.9929,130990.0
2023-03-29 11:10:00,35.25,35.27,35.23,35.26,117067.0,32.9929,33.0116,32.9742,33.0023,117067.0
2023-03-29 11:20:00,35.26,35.28,35.22,35.23,88314.0,33.0023,33.021,32.9648,32.9742,88314.0
2023-03-29 11:30:00,35.24,35.25,35.22,35.22,65580.0,32.9835,32.9929,32.9648,32.9648,65580.0
2023-03-29 11:40:00,35.22,35.23,35.2,35.2,76017.0,32.9648,32.9742,32.9461,32.9461,76017.0
2023-03-29 11:50:00,35.2,35.26,35.19,35.23,85692.0,32.9461,33.0023,32.9367,32.9742,85692.0
2023-03-29 12:00:00,35.23,35.26,35.23,35.25,61904.0,32.9742,33.0023,32.9742,32.9929,61904.0
2023-03-29 12:10:00,35.25,35.26,35.24,35.25,57226.0,32.9929,33.0023,32.9835,32.9929,57226.0
2023-03-29 12:20:00,35.25,35.25,35.21,35.22,49030.0,32.9929,32.9929,32.9555,32.9648,49030.0
2023-03-29 12:30:00,35.22,35.26,35.21,35.26,81150.0,32.9648,33.0023,32.9555,33.0023,81150.0
2023-03-29 12:40:00,35.26,35.26,35.22,35.23,43524.0,33.0023,33.0023,32.9648,32.9742,43524.0
2023-03-29 12:50:00,35.23,35.25,35.22,35.23,50966.0,32.9742,32.9929,32.9648,32.9742,50966.0
2023-03-29 13:00:00,35.23,35.28,35.22,35.27,113738.0,32.9742,33.021,32.9648,33.0116,113738.0
2023-03-29 13:10:00,35.27,35.29,35.27,35.27,58408.0,33.0116,33.0303,33.0116,33.0116,58408.0
2023-03-29 13:20:00,35.27,35.29,35.26,35.29,55461.0,33.0116,33.0303,33.0023,33.0303,55461.0
2023-03-29 13:30:00,35.28,35.29,35.2,35.21,75168.0,33.021,33.0303,32.9461,32.9555,75168.0
2023-03-29 13:40:00,35.22,35.25,35.2,35.23,141888.0,32.9648,32.9929,32.9461,32.9742,141888.0
2023-03-29 13:50:00,35.23,35.26,35.23,35.26,79381.0,32.9742,33.0023,32.9742,33.0023,79381.0
2023-03-29 14:00:00,35.25,35.26,35.22,35.26,105359.0,32.9929,33.0023,32.9648,33.0023,105359.0
2023-03-29 14:10:00,35.26,35.26,35.23,35.23,51282.0,33.0023,33.0023,32.9742,32.9742,51282.0
2023-03-29 14:20:00,35.23,35.25,35.21,35.23,69498.0,32.9742,32.9929,32.9555,32.9742,69498.0
2023-03-29 14:30:00,35.22,35.25,35.2,35.22,95071.0,32.9648,32.9929,32.9461,32.9648,95071.0
2023-03-29 14:40:00,35.21,35.23,35.18,35.19,90384.0,32.9555,32.9742,32.9274,32.9367,90384.0
2023-03-29 14:50:00,35.2,35.21,35.16,35.21,90637.0,32.9461,32.9555,32.9087,32.9555,90637.0
2023-03-29 15:00:00,35.2,35.24,35.19,35.23,139900.0,32.9461,32.9835,32.9367,32.9742,139900.0
2023-03-29 15:10:00,35.22,35.26,35.21,35.24,90413.0,32.9648,33.0023,32.9555,32.9835,90413.0
2023-03-29 15:20:00,35.25,35.25,35.21,35.23,106636.0,32.9929,32.9929,32.9555,32.9742,106636.0
2023-03-29 15:30:00,35.22,35.25,35.21,35.21,186520.0,32.9648,32.9929,32.9555,32.9555,186520.0
2023-03-29 15:40:00,35.21,35.26,35.2,35.26,178079.0,32.9555,33.0023,32.9461,33.0023,178079.0
2023-03-29 15:50:00,35.26,35.3,35.24,35.29,906598.0,33.0023,33.0397,32.9835,33.0303,906598.0
2023-03-30 09:30:00,35.14,35.26,35.14,35.18,175561.0,33.0772,33.1901,33.0772,33.1148,175561.0
2023-03-30 09:40:00,35.19,35.22,35.17,35.22,58605.0,33.1242,33.1525,33.1054,33.1525,58605.0
2023-03-30 09:50:00,35.22,35.25,35.19,35.22,53706.0,33.1525,33.1807,33.1242,33.1525,53706.0
2023-03-30 10:00:00,35.23,35.24,35.17,35.18,55885.0,33.1619,33.1713,33.1054,33.1148,55885.0
2023-03-30 10:10:00,35.17,35.18,35.09,35.09,71255.0,33.1054,33.1148,33.0301,33.0301,71255.0
2023-03-30 10:20:00,35.1,35.15,35.07,35.15,75916.0,33.0395,33.0866,33.0113,33.0866,75916.0
2023-03-30 10:30:00,35.15,35.17,35.11,35.12,64432.0,33.0866,33.1054,33.0489,33.0584,64432.0
2023-03-30 10:40:00,35.12,35.17,35.08,35.16,66616.0,33.0584,33.1054,33.0207,33.096,66616.0
2023-03-30 10:50:00,35.16,35.21,35.15,35.18,131896.0,33.096,33.1431,33.0866,33.1148,131896.0
2023-03-30 11:00:00,35.18,35.19,35.14,35.16,72267.0,33.1148,33.1242,33.0772,33.096,72267.0
2023-03-30 11:10:00,35.16,35.17,35.12,35.14,82430.0,33.096,33.1054,33.0584,33.0772,82430.0
2023-03-30 11:20:00,35.15,35.17,35.14,35.15,49259.0,33.0866,33.1054,33.0772,33.0866,49259.0
2023-03-30 11:30:00,35.15,35.15,35.09,35.1,49582.0,33.0866,33.0866,33.0301,33.0395,49582.0
2023-03-30 11:40:00,35.09,35.14,35.09,35.11,56190.0,33.0301,33.0772,33.0301,33.0489,56190.0
2023-03-30 11:50:00,35.12,35.15,35.1,35.14,51603.0,33.0584,33.0866,33.0395,33.0772,51603.0
2023-03-30 12:00:00,35.14,35.16,35.12,35.14,60241.0,33.0772,33.096,33.0584,33.0772,60241.0
2023-03-30 12:10:00,35.13,35.15,35.12,35.15,53137.0,33.0678,33.0866,33.0584,33.0866,53137.0
2023-03-30 12:20:00,35.14,35.15,35.07,35.07,61337.0,33.0772,33.0866,33.0113,33.0113,61337.0
2023-03-30 12:30:00,35.08,35.08,35.05,35.05,72613.0,33.0207,33.0207,32.9925,32.9925,72613.0
2023-03-30 12:40:00,35.05,35.07,35.04,35.07,35981.0,32.9925,33.0113,32.9831,33.0113,35981.0
2023-03-30 12:50:00,35.07,35.09,35.06,35.07,43727.0,33.0113,33.0301,33.0019,33.0113,43727.0
2023-03-30 13:00:00,35.07,35.11,35.06,35.08,40150.0,33.0113,33.0489,33.0019,33.0207,40150.0
2023-03-30 13:10:00,35.09,35.11,35.08,35.11,63994.0,33.0301,33.0489,33.0207,33.0489,63994.0
2023-03-30 13:20:00,35.11,35.12,35.07,35.09,69734.0,33.0489,33.0584,33.0113,33.0301,69734.0
2023-03-30 13:30:00,35.09,35.11,35.08,35.1,42201.0,33.0301,33.0489,33.0207,33.0395,42201.0
2023-03-30 13:40:00,35.09,35.14,35.09,35.12,95525.0,33.0301,33.0772,33.0301,33.0584,95525.0
2023-03-30 13:50:00,35.12,35.15,35.11,35.15,49627.0,33.0584,33.0866,33.0489,33.0866,49627.0
2023-03-30 14:00:00,35.14,35.16,35.14,35.15,37630.0,33.0772,33.096,33.0772,33.0866,37630.0
2023-03-30 14:10:00,35.14,35.17,35.14,35.15,119090.0,33.0772,33.1054,33.0772,33.0866,119090.0
2023-03-30 14:20:00,35.15,35.21,35.07,35.2,2318057.0,33.0866,33.1431,33.0113,33.1337,2318057.0
2023-03-30 14:30:00,35.21,35.23,35.17,35.2,320802.0,33.1431,33.1619,33.1054,33.1337,320802.0
2023-03-30 14:40:00,35.2,35.21,35.16,35.17,83680.0,33.1337,33.1431,33.096,33.1054,83680.0
2023-03-30 14:50:00,35.18,35.19,35.15,35.19,73977.0,33.1148,33.1242,33.0866,33.1242,73977.0
2023-03-30 15:00:00,35.19,35.22,35.16,35.17,83990.0,33.1242,33.1525,33.096,33.1054,83990.0
2023-03-30 15:10:00,35.17,35.17,35.14,35.15,52264.0,33.1054,33.1054,33.0772,33.0866,52264.0
2023-03-30 15:20:00,35.15,35.18,35.14,35.16,103529.0,33.0866,33.1148,33.0772,33.096,103529.0
2023-03-30 15:30:00,35.16,35.17,35.14,35.16,73277.0,33.096,33.1054,33.0772,33.096,73277.0
2023-03-30 15:40:00,35.16,35.18,35.13,35.15,146581.0,33.096,33.1148,33.0678,33.0866,146581.0
2023-03-30 15:50:00,35.15,35.16,35.08,35.12,817753.0,33.0866,33.096,33.0207,33.0584,817753.0
2023-03-31 09:30:00,35.41,35.41,35.19,35.22,104741.0,33.3313,33.3313,33.1242,33.1525,104741.0
2023-03-31 09:40:00,35.22,35.25,35.17,35.19,45911.0,33.1525,33.1807,33.1054,33.1242,45911.0
2023-03-31 09:50:00,35.19,35.24,35.18,35.23,50459.0,33.1242,33.1713,33.1148,33.1619,50459.0
2023-03-31 10:00:00,35.23,35.25,35.22,35.24,53838.0,33.1619,33.1807,33.1525,33.1713,53838.0
2023-03-31 10:10:00,35.23,35.25,35.2,35.25,80316.0,33.1619,33.1807,33.1337,33.1807,80316.0
2023-03-31 10:20:00,35.25,35.29,35.19,35.25,108754.0,33.1807,33.2184,33.1242,33.1807,108754.0
2023-03-31 10:30:00,35.25,35.29,35.24,35.27,88298.0,33.1807,33.2184,33.1713,33.1996,88298.0
2023-03-31 10:40:00,35.27,35.28,35.23,35.25,73019.0,33.1996,33.209,33.1619,33.1807,73019.0
2023-03-31 10:50:00,35.26,35.26,35.19,35.2,132716.0,33.1901,33.1901,33.1242,33.1337,132716.0
2023-03-31 11:00:00,35.21,35.27,35.17,35.26,1233985.0,33.1431,33.1996,33.1054,33.1901,1233985.0
2023-03-31 11:10:00,35.26,35.33,35.26,35.33,115486.0,33.1901,33.256,33.1901,33.256,115486.0
2023-03-31 11:20:00,35.33,35.36,35.32,35.32,60007.0,33.256,33.2843,33.2466,33.2466,60007.0
2023-03-31 11:30:00,35.33,35.33,35.31,35.33,34644.0,33.256,33.256,33.2372,33.256,34644.0
2023-03-31 11:40:00,35.33,35.35,35.31,35.34,92893.0,33.256,33.2749,33.2372,33.2654,92893.0
2023-03-31 11:50:00,35.35,35.39,35.33,35.39,104924.0,33.2749,33.3125,33.256,33.3125,104924.0
2023-03-31 12:00:00,35.39,35.42,35.37,35.37,64206.0,33.3125,33.3407,33.2937,33.2937,64206.0
2023-03-31 12:10:00,35.38,35.38,35.33,35.34,76541.0,33.3031,33.3031,33.256,33.2654,76541.0
2023-03-31 12:20:00,35.34,35.37,35.33,35.34,64398.0,33.2654,33.2937,33.256,33.2654,64398.0
2023-03-31 12:30:00,35.34,35.35,35.32,35.34,59040.0,33.2654,33.2749,33.2466,33.2654,59040.0
2023-03-31 12:40:00,35.34,35.35,35.32,35.32,52939.0,33.2654,33.2749,33.2466,33.2466,52939.0
2023-03-31 12:50:00,35.33,35.33,35.29,35.32,58417.0,33.256,33.256,33.2184,33.2466,58417.0
2023-03-31 13:00:00,35.32,35.37,35.3,35.37,88484.0,33.2466,33.2937,33.2278,33.2937,88484.0
2023-03-31 13:10:00,35.36,35.39,35.34,35.34,69854.0,33.2843,33.3125,33.2654,33.2654,69854.0
2023-03-31 13:20:00,35.35,35.35,35.32,35.33,38779.0,33.2749,33.2749,33.2466,33.256,38779.0
2023-03-31 13:30:00,35.33,35.34,35.29,35.33,68241.0,33.256,33.2654,33.2184,33.256,68241.0
2023-03-31 13:40:00,35.34,35.37,35.33,35.34,39966.0,33.2654,33.2937,33.256,33.2654,39966.0
2023-03-31 13:50:00,35.34,35.38,35.33,35.38,64631.0,33.2654,33.3031,33.256,33.3031,64631.0
2023-03-31 14:00:00,35.38,35.4,35.36,35.38,46622.0,33.3031,33.3219,33.2843,33.3031,46622.0
2023-03-31 14:10:00,35.39,35.4,35.36,35.37,35498.0,33.3125,33.3219,33.2843,33.2937,35498.0
2023-03-31 14:20:00,35.36,35.36,35.31,35.32,50924.0,33.2843,33.2843,33.2372,33.2466,50924.0
2023-03-31 14:30:00,35.33,35.37,35.28,35.36,584020.0,33.256,33.2937,33.209,33.2843,584020.0
2023-03-31 14:40:00,35.36,35.39,35.34,35.39,111345.0,33.2843,33.3125,33.2654,33.3125,111345.0
2023-03-31 14:50:00,35.39,35.39,35.34,35.37,94276.0,33.3125,33.3125,33.2654,33.2937,94276.0
2023-03-31 15:00:00,35.37,35.41,35.36,35.39,92356.0,33.2937,33.3313,33.2843,33.3125,92356.0
2023-03-31 15:10:00,35.39,35.4,35.36,35.39,157294.0,33.3125,33.3219,33.2843,33.3125,157294.0
2023-03-31 15:20:00,35.39,35.41,35.37,35.38,220204.0,33.3125,33.3313,33.2937,33.3031,220204.0
2023-03-31 15:30:00,35.39,35.4,35.35,35.37,250760.0,33.3125,33.3219,33.2749,33.2937,250760.0
2023-03-31 15:40:00,35.36,35.37,35.27,35.29,1551503.0,33.2843,33.2937,33.1996,33.2184,1551503.0
2023-03-31 15:50:00,35.29,35.33,35.21,35.28,1762414.0,33.2184,33.256,33.1431,33.209,1762414.0
2023-04-03 09:30:00,35.33,35.35,35.18,35.33,144081.0,33.256,33.2749,33.1148,33.256,144081.0
2023-04-03 09:40:00,35.32,35.43,35.29,35.4,178372.0,33.2466,33.3502,33.2184,33.3219,178372.0
2023-04-03 09:50:00,35.4,35.44,35.32,35.33,124815.0,33.3219,33.3596,33.2466,33.256,124815.0
2023-04-03 10:00:00,35.33,35.41,35.31,35.4,291699.0,33.256,33.3313,33.2372,33.3219,291699.0
2023-04-03 10:10:00,35.39,35.43,35.37,35.41,134065.0,33.3125,33.3502,33.2937,33.3313,134065.0
2023-04-03 10:20:00,35.41,35.41,35.36,35.39,92587.0,33.3313,33.3313,33.2843,33.3125,92587.0
2023-04-03 10:30:00,35.39,35.49,35.37,35.48,211700.0,33.3125,33.4066,33.2937,33.3972,211700.0
2023-04-03 10:40:00,35.48,35.53,35.42,35.48,248014.0,33.3972,33.4443,33.3407,33.3972,248014.0
2023-04-03 10:50:00,35.48,35.49,35.39,35.4,148561.0,33.3972,33.4066,33.3125,33.3219,148561.0
2023-04-03 11:00:00,35.4,35.41,35.37,35.38,108605.0,33.3219,33.3313,33.2937,33.3031,108605.0
2023-04-03 11:10:00,35.38,35.39,35.34,35.38,116564.0,33.3031,33.3125,33.2654,33.3031,116564.0
2023-04-03 11:20:00,35.39,35.41,35.36,35.4,88365.0,33.3125,33.3313,33.2843,33.3219,88365.0
2023-04-03 11:30:00,35.4,35.45,35.4,35.43,98790.0,33.3219,33.369,33.3219,33.3502,98790.0
2023-04-03 11:40:00,35.43,35.46,35.41,35.45,164186.0,33.3502,33.3784,33.3313,33.369,164186.0
2023-04-03 11:50:00,35.45,35.46,35.43,35.45,80610.0,33.369,33.3784,33.3502,33.369,80610.0
2023-04-03 12:00:00,35.44,35.47,35.42,35.44,92152.0,33.3596,33.3878,33.3407,33.3596,92152.0
2023-04-03 12:10:00,35.43,35.46,35.42,35.46,87924.0,33.3502,33.3784,33.3407,33.3784,87924.0
2023-04-03 12:20:00,35.46,35.48,35.44,35.48,102046.0,33.3784,33.3972,33.3596,33.3972,102046.0
2023-04-03 12:30:00,35.48,35.49,35.43,35.45,81207.0,33.3972,33.4066,33.3502,33.369,81207.0
2023-04-03 12:40:00,35.44,35.45,35.4,35.43,52927.0,33.3596,33.369,33.3219,33.3502,52927.0
2023-04-03 12:50:00,35.43,35.44,35.38,35.39,97759.0,33.3502,33.3596,33.3031,33.3125,97759.0
2023-04-03 13:00:00,35.39,35.41,35.37,35.41,92173.0,33.3125,33.3313,33.2937,33.3313,92173.0
2023-04-03 13:10:00,35.41,35.44,35.4,35.41,127153.0,33.3313,33.3596,33.3219,33.3313,127153.0
2023-04-03 13:20:00,35.41,35.42,35.37,35.38,90315.0,33.3313,33.3407,33.2937,33.3031,90315.0
2023-04-03 13:30:00,35.38,35.38,35.34,35.36,169161.0,33.3031,33.3031,33.2654,33.2843,169161.0
2023-04-03 13:40:00,35.37,35.37,35.34,35.36,78984.0,33.2937,33.2937,33.2654,33.2843,78984.0
2023-04-03 13:50:00,35.36,35.38,35.34,35.38,111538.0,33.2843,33.3031,33.2654,33.3031,111538.0
2023-04-03 14:00:00,35.38,35.45,35.35,35.43,277926.0,33.3031,33.369,33.2749,33.3502,277926.0
2023-04-03 14:10:00,35.43,35.45,35.41,35.44,172452.0,33.3502,33.369,33.3313,33.3596,172452.0
2023-04-03 14:20:00,35.44,35.46,35.43,35.45,143525.0,33.3596,33.3784,33.3502,33.369,143525.0
2023-04-03 14:30:00,35.45,35.5,35.44,35.5,170720.0,33.369,33.416,33.3596,33.416,170720.0
2023-04-03 14:40:00,35.5,35.52,35.45,35.48,210557.0,33.416,33.4349,33.369,33.3972,210557.0
2023-04-03 14:50:00,35.48,35.49,35.46,35.48,107875.0,33.3972,33.4066,33.3784,33.3972,107875.0
2023-04-03 15:00:00,35.49,35.52,35.47,35.51,138442.0,33.4066,33.4349,33.3878,33.4255,138442.0
2023-04-03 15:10:00,35.5,35.51,35.48,35.49,96018.0,33.416,33.4255,33.3972,33.4066,96018.0
2023-04-03 15:20:00,35.48,35.49,35.44,35.45,225875.0,33.3972,33.4066,33.3596,33.369,225875.0
2023-04-03 15:30:00,35.45,35.47,35.41,35.41,212401.0,33.369,33.3878,33.3313,33.3313,212401.0
2023-04-03 15:40:00,35.42,35.46,35.41,35.45,217107.0,33.3407,33.3784,33.3313,33.369,217107.0
2023-04-03 15:50:00,35.45,35.49,35.39,35.4,1141769.0,33.369,33.4066,33.3125,33.3219,1141769.0
2023-04-04 09:30:00,35.36,35.45,35.36,35.39,112368.0,33.2843,33.369,33.2843,33.3125,112368.0
2023-04-04 09:40:00,35.39,35.42,35.36,35.37,56580.0,33.3125,33.3407,33.2843,33.2937,56580.0
2023-04-04 09:50:00,35.38,35.4,35.34,35.36,29645.0,33.3031,33.3219,33.2654,33.2843,29645.0
2023-04-04 10:00:00,35.36,35.38,35.31,35.31,101350.0,33.2843,33.3031,33.2372,33.2372,101350.0
2023-04-04 10:10:00,35.31,35.35,35.28,35.32,70840.0,33.2372,33.2749,33.209,33.2466,70840.0
2023-04-04 10:20:00,35.32,35.32,35.24,35.27,93766.0,33.2466,33.2466,33.1713,33.1996,93766.0
2023-04-04 10:30:00,35.28,35.37,35.27,35.37,194238.0,33.209,33.2937,33.1996,33.2937,194238.0
2023-04-04 10:40:00,35.37,35.41,35.29,35.41,196493.0,33.2937,33.3313,33.2184,33.3313,196493.0
2023-04-04 10:50:00,35.4,35.4,35.35,35.39,79599.0,33.3219,33.3219,33.2749,33.3125,79599.0
2023-04-04 11:00:00,35.39,35.4,35.34,35.38,136725.0,33.3125,33.3219,33.2654,33.3031,136725.0
2023-04-04 11:10:00,35.38,35.41,35.33,35.36,290550.0,33.3031,33.3313,33.256,33.2843,290550.0
2023-04-04 11:20:00,35.36,35.4,35.35,35.38,83696.0,33.2843,33.3219,33.2749,33.3031,83696.0
2023-04-04 11:30:00,35.38,35.38,35.3,35.33,53103.0,33.3031,33.3031,33.2278,33.256,53103.0
2023-04-04 11:40:00,35.33,35.38,35.32,35.34,106437.0,33.256,33.3031,33.2466,33.2654,106437.0
2023-04-04 11:50:00,35.34,35.36,35.3,35.3,83544.0,33.2654,33.2843,33.2278,33.2278,83544.0
2023-04-04 12:00:00,35.3,35.32,35.29,35.32,72869.0,33.2278,33.2466,33.2184,33.2466,72869.0
2023-04-04 12:10:00,35.33,35.33,35.26,35.3,234141.0,33.256,33.256,33.1901,33.2278,234141.0
2023-04-04 12:20:00,35.31,35.31,35.27,35.27,208507.0,33.2372,33.2372,33.1996,33.1996,208507.0
2023-04-04 12:30:00,35.27,35.29,35.25,35.28,53896.0,33.1996,33.2184,33.1807,33.209,53896.0
2023-04-04 12:40:00,35.27,35.32,35.26,35.32,90191.0,33.1996,33.2466,33.1901,33.2466,90191.0
2023-04-04 12:50:00,35.32,35.33,35.28,35.3,65956.0,33.2466,33.256,33.209,33.2278,65956.0
2023-04-04 13:00:00,35.31,35.36,35.29,35.34,83989.0,33.2372,33.2843,33.2184,33.2654,83989.0
2023-04-04 13:10:00,35.33,35.34,35.31,35.33,92287.0,33.256,33.2654,33.2372,33.256,92287.0
2023-04-04 13:20:00,35.33,35.33,35.31,35.33,42681.0,33.256,33.256,33.2372,33.256,42681.0
2023-04-04 13:30:00,35.33,35.39,35.31,35.39,120333.0,33.256,33.3125,33.2372,33.3125,120333.0
2023-04-04 13:40:00,35.39,35.41,35.36,35.41,82414.0,33.3125,33.3313,33.2843,33.3313,82414.0
2023-04-04 13:50:00,35.41,35.41,35.37,35.39,79524.0,33.3313,33.3313,33.2937,33.3125,79524.0
2023-04-04 14:00:00,35.4,35.4,35.38,35.4,95430.0,33.3219,33.3219,33.3031,33.3219,95430.0
2023-04-04 14:10:00,35.4,35.42,35.36,35.38,126890.0,33.3219,33.3407,33.2843,33.3031,126890.0
2023-04-04 14:20:00,35.38,35.4,35.37,35.38,125155.0,33.3031,33.3219,33.2937,33.3031,125155.0
2023-04-04 14:30:00,35.37,35.38,35.33,35.36,123608.0,33.2937,33.3031,33.256,33.2843,123608.0
2023-04-04 14:40:00,35.36,35.36,35.32,35.34,56574.0,33.2843,33.2843,33.2466,33.2654,56574.0
2023-04-04 14:50:00,35.34,35.34,35.29,35.34,71378.0,33.2654,33.2654,33.2184,33.2654,71378.0
2023-04-04 15:00:00,35.34,35.38,35.33,35.38,100843.0,33.2654,33.3031,33.256,33.3031,100843.0
2023-04-04 15:10:00,35.37,35.39,35.35,35.36,120787.0,33.2937,33.3125,33.2749,33.2843,120787.0
2023-04-04 15:20:00,35.37,35.38,35.33,35.34,105032.0,33.2937,33.3031,33.256,33.2654,105032.0
2023-04-04 15:30:00,35.34,35.35,35.3,35.33,138491.0,33.2654,33.2749,33.2278,33.256,138491.0
2023-04-04 15:40:00,35.33,35.35,35.32,35.35,187612.0,33.256,33.2749,33.2466,33.2749,187612.0
2023-04-04 15:50:00,35.35,35.37,35.32,35.37,756728.0,33.2749,33.2937,33.2466,33.2937,756728.0
2023-04-05 09:30:00,35.5,35.74,35.5,35.72,308670.0,33.416,33.642,33.416,33.6231,308670.0
2023-04-05 09:40:00,35.72,35.82,35.67,35.81,213950.0,33.6231,33.7173,33.5761,33.7079,213950.0
2023-04-05 09:50:00,35.81,35.81,35.75,35.8,158379.0,33.7079,33.7079,33.6514,33.6984,158379.0
2023-04-05 10:00:00,35.8,35.89,35.74,35.84,164163.0,33.6984,33.7832,33.642,33.7361,164163.0
2023-04-05 10:10:00,35.84,35.85,35.72,35.72,217244.0,33.7361,33.7455,33.6231,33.6231,217244.0
2023-04-05 10:20:00,35.73,35.73,35.67,35.7,160146.0,33.6325,33.6325,33.5761,33.6043,160146.0
2023-04-05 10:30:00,35.7,35.73,35.65,35.69,154620.0,33.6043,33.6325,33.5572,33.5949,154620.0
2023-04-05 10:40:00,35.69,35.8,35.67,35.79,149958.0,33.5949,33.6984,33.5761,33.689,149958.0
2023-04-05 10:50:00,35.79,35.85,35.75,35.84,172787.0,33.689,33.7455,33.6514,33.7361,172787.0
2023-04-05 11:00:00,35.84,35.85,35.77,35.79,99352.0,33.7361,33.7455,33.6702,33.689,99352.0
2023-04-05 11:10:00,35.78,35.8,35.74,35.76,155309.0,33.6796,33.6984,33.642,33.6608,155309.0
2023-04-05 11:20:00,35.75,35.75,35.65,35.66,89737.0,33.6514,33.6514,33.5572,33.5667,89737.0
2023-04-05 11:30:00,35.66,35.71,35.64,35.68,149380.0,33.5667,33.6137,33.5478,33.5855,149380.0
2023-04-05 11:40:00,35.67,35.67,35.57,35.58,152221.0,33.5761,33.5761,33.4819,33.4914,152221.0
2023-04-05 11:50:00,35.57,35.6,35.55,35.57,106072.0,33.4819,33.5102,33.4631,33.4819,106072.0
2023-04-05 12:00:00,35.57,35.59,35.53,35.57,98977.0,33.4819,33.5008,33.4443,33.4819,98977.0
2023-04-05 12:10:00,35.57,35.58,35.55,35.57,78089.0,33.4819,33.4914,33.4631,33.4819,78089.0
2023-04-05 12:20:00,35.57,35.57,35.49,35.5,173227.0,33.4819,33.4819,33.4066,33.416,173227.0
2023-04-05 12:30:00,35.49,35.52,35.48,35.51,205739.0,33.4066,33.4349,33.3972,33.4255,205739.0
2023-04-05 12:40:00,35.52,35.52,35.48,35.48,85796.0,33.4349,33.4349,33.3972,33.3972,85796.0
2023-04-05 12:50:00,35.48,35.51,35.47,35.48,75085.0,33.3972,33.4255,33.3878,33.3972,75085.0
2023-04-05 13:00:00,35.48,35.51,35.46,35.5,78224.0,33.3972,33.4255,33.3784,33.416,78224.0
2023-04-05 13:10:00,35.49,35.49,35.42,35.45,154329.0,33.4066,33.4066,33.3407,33.369,154329.0
2023-04-05 13:20:00,35.45,35.47,35.43,35.45,109349.0,33.369,33.3878,33.3502,33.369,109349.0
2023-04-05 13:30:00,35.45,35.46,35.42,35.45,91114.0,33.369,33.3784,33.3407,33.369,91114.0
2023-04-05 13:40:00,35.45,35.45,35.42,35.44,106716.0,33.369,33.369,33.3407,33.3596,106716.0
2023-04-05 13:50:00,35.44,35.5,35.43,35.5,91568.0,33.3596,33.416,33.3502,33.416,91568.0
2023-04-05 14:00:00,35.5,35.5,35.47,35.48,84492.0,33.416,33.416,33.3878,33.3972,84492.0
2023-04-05 14:10:00,35.48,35.51,35.46,35.49,125703.0,33.3972,33.4255,33.3784,33.4066,125703.0
2023-04-05 14:20:00,35.49,35.54,35.48,35.54,89392.0,33.4066,33.4537,33.3972,33.4537,89392.0
2023-04-05 14:30:00,35.54,35.55,35.5,35.53,112336.0,33.4537,33.4631,33.416,33.4443,112336.0
2023-04-05 14:40:00,35.53,35.53,35.5,35.52,102552.0,33.4443,33.4443,33.416,33.4349,102552.0
2023-04-05 14:50:00,35.52,35.55,35.51,35.55,86396.0,33.4349,33.4631,33.4255,33.4631,86396.0
2023-04-05 15:00:00,35.55,35.58,35.53,35.55,82904.0,33.4631,33.4914,33.4443,33.4631,82904.0
2023-04-05 15:10:00,35.54,35.55,35.5,35.52,131507.0,33.4537,33.4631,33.416,33.4349,131507.0
2023-04-05 15:20:00,35.52,35.53,35.49,35.51,202286.0,33.4349,33.4443,33.4066,33.4255,202286.0
2023-04-05 15:30:00,35.51,35.52,35.46,35.47,231889.0,33.4255,33.4349,33.3784,33.3878,231889.0
2023-04-05 15:40:00,35.47,35.47,35.41,35.41,253547.0,33.3878,33.3878,33.3313,33.3313,253547.0
2023-04-05 15:50:00,35.42,35.43,35.35,35.39,1781982.0,33.3407,33.3502,33.2749,33.3125,1781982.0
2023-04-06 09:30:00,35.48,35.65,35.43,35.58,393467.0,33.3972,33.5572,33.3502,33.4914,393467.0
2023-04-06 09:40:00,35.58,35.69,35.55,35.68,213869.0,33.4914,33.5949,33.4631,33.5855,213869.0
2023-04-06 09:50:00,35.68,35.69,35.55,35.58,216727.0,33.5855,33.5949,33.4631,33.4914,216727.0
2023-04-06 10:00:00,35.58,35.58,35.49,35.52,318969.0,33.4914,33.4914,33.4066,33.4349,318969.0
2023-04-06 10:10:00,35.52,35.58,35.52,35.57,195779.0,33.4349,33.4914,33.4349,33.4819,195779.0
2023-04-06 10:20:00,35.58,35.59,35.55,35.58,185185.0,33.4914,33.5008,33.4631,33.4914,185185.0
2023-04-06 10:30:00,35.59,35.7,35.58,35.7,448123.0,33.5008,33.6043,33.4914,33.6043,448123.0
2023-04-06 10:40:00,35.7,35.73,35.67,35.71,165343.0,33.6043,33.6325,33.5761,33.6137,165343.0
2023-04-06 10:50:00,35.71,35.72,35.68,35.69,137424.0,33.6137,33.6231,33.5855,33.5949,137424.0
2023-04-06 11:00:00,35.69,35.7,35.68,35.69,96488.0,33.5949,33.6043,33.5855,33.5949,96488.0
2023-04-06 11:10:00,35.68,35.73,35.67,35.73,202041.0,33.5855,33.6325,33.5761,33.6325,202041.0
2023-04-06 11:20:00,35.73,35.81,35.73,35.77,263427.0,33.6325,33.7079,33.6325,33.6702,263427.0
2023-04-06 11:30:00,35.77,35.8,35.77,35.79,164059.0,33.6702,33.6984,33.6702,33.689,164059.0
2023-04-06 11:40:00,35.8,35.84,35.77,35.8,155780.0,33.6984,33.7361,33.6702,33.6984,155780.0
2023-04-06 11:50:00,35.8,35.85,35.8,35.85,274566.0,33.6984,33.7455,33.6984,33.7455,274566.0
2023-04-06 12:00:00,35.85,35.88,35.84,35.84,148852.0,33.7455,33.7737,33.7361,33.7361,148852.0
2023-04-06 12:10:00,35.84,35.88,35.84,35.84,165003.0,33.7361,33.7737,33.7361,33.7361,165003.0
2023-04-06 12:20:00,35.84,35.85,35.81,35.84,67889.0,33.7361,33.7455,33.7079,33.7361,67889.0
2023-04-06 12:30:00,35.84,35.85,35.82,35.84,92229.0,33.7361,33.7455,33.7173,33.7361,92229.0
2023-04-06 12:40:00,35.84,35.89,35.83,35.89,97198.0,33.7361,33.7832,33.7267,33.7832,97198.0
2023-04-06 12:50:00,35.88,35.89,35.86,35.87,85907.0,33.7737,33.7832,33.7549,33.7643,85907.0
2023-04-06 13:00:00,35.86,35.88,35.85,35.87,118595.0,33.7549,33.7737,33.7455,33.7643,118595.0
2023-04-06 13:10:00,35.88,35.88,35.82,35.83,39204.0,33.7737,33.7737,33.7173,33.7267,39204.0
2023-04-06 13:20:00,35.83,35.83,35.79,35.8,56937.0,33.7267,33.7267,33.689,33.6984,56937.0
2023-04-06 13:30:00,35.8,35.8,35.77,35.78,65548.0,33.6984,33.6984,33.6702,33.6796,65548.0
2023-04-06 13:40:00,35.77,35.78,35.72,35.73,61192.0,33.6702,33.6796,33.6231,33.6325,61192.0
2023-04-06 13:50:00,35.73,35.74,35.69,35.7,72321.0,33.6325,33.642,33.5949,33.6043,72321.0
2023-04-06 14:00:00,35.7,35.7,35.67,35.69,51754.0,33.6043,33.6043,33.5761,33.5949,51754.0
2023-04-06 14:10:00,35.69,35.71,35.67,35.67,75622.0,33.5949,33.6137,33.5761,33.5761,75622.0
2023-04-06 14:20:00,35.66,35.68,35.65,35.68,79024.0,33.5667,33.5855,33.5572,33.5855,79024.0
2023-04-06 14:30:00,35.68,35.7,35.65,35.65,95632.0,33.5855,33.6043,33.5572,33.5572,95632.0
2023-04-06 14:40:00,35.66,35.67,35.64,35.66,93296.0,33.5667,33.5761,33.5478,33.5667,93296.0
2023-04-06 14:50:00,35.65,35.66,35.61,35.64,96753.0,33.5572,33.5667,33.5196,33.5478,96753.0
2023-04-06 15:00:00,35.64,35.66,35.63,35.65,123836.0,33.5478,33.5667,33.5384,33.5572,123836.0
2023-04-06 15:10:00,35.65,35.66,35.62,35.64,138944.0,33.5572,33.5667,33.529,33.5478,138944.0
2023-04-06 15:20:00,35.64,35.66,35.63,35.66,135156.0,33.5478,33.5667,33.5384,33.5667,135156.0
2023-04-06 15:30:00,35.66,35.69,35.65,35.66,191113.0,33.5667,33.5949,33.5572,33.5667,191113.0
2023-04-06 15:40:00,35.66,35.67,35.64,35.66,227169.0,33.5667,33.5761,33.5478,33.5667,227169.0
2023-04-06 15:50:00,35.66,35.68,35.61,35.63,725052.0,33.5667,33.5855,33.5196,33.5384,725052.0
2023-04-10 09:30:00,35.5,35.51,35.3,35.35,139465.0,33.416,33.4255,33.2278,33.2749,139465.0
2023-04-10 09:40:00,35.36,35.37,35.22,35.22,81401.0,33.2843,33.2937,33.1525,33.1525,81401.0
2023-04-10 09:50:00,35.23,35.24,35.09,35.18,117873.0,33.1619,33.1713,33.0301,33.1148,117873.0
2023-04-10 10:00:00,35.18,35.32,35.17,35.29,93641.0,33.1148,33.2466,33.1054,33.2184,93641.0
2023-04-10 10:10:00,35.29,35.34,35.28,35.29,58395.0,33.2184,33.2654,33.209,33.2184,58395.0
2023-04-10 10:20:00,35.28,35.29,35.25,35.27,42302.0,33.209,33.2184,33.1807,33.1996,42302.0
2023-04-10 10:30:00,35.27,35.27,35.21,35.25,92393.0,33.1996,33.1996,33.1431,33.1807,92393.0
2023-04-10 10:40:00,35.25,35.29,35.23,35.25,93236.0,33.1807,33.2184,33.1619,33.1807,93236.0
2023-04-10 10:50:00,35.24,35.24,35.17,35.17,68808.0,33.1713,33.1713,33.1054,33.1054,68808.0
2023-04-10 11:00:00,35.16,35.18,35.14,35.15,39167.0,33.096,33.1148,33.0772,33.0866,39167.0
2023-04-10 11:10:00,35.15,35.16,35.13,35.14,40111.0,33.0866,33.096,33.0678,33.0772,40111.0
2023-04-10 11:20:00,35.14,35.15,35.11,35.15,79247.0,33.0772,33.0866,33.0489,33.0866,79247.0
2023-04-10 11:30:00,35.15,35.18,35.14,35.16,54569.0,33.0866,33.1148,33.0772,33.096,54569.0
2023-04-10 11:40:00,35.16,35.21,35.15,35.21,59170.0,33.096,33.1431,33.0866,33.1431,59170.0
2023-04-10 11:50:00,35.21,35.21,35.14,35.15,88537.0,33.1431,33.1431,33.0772,33.0866,88537.0
2023-04-10 12:00:00,35.16,35.2,35.15,35.18,63534.0,33.096,33.1337,33.0866,33.1148,63534.0
2023-04-10 12:10:00,35.18,35.22,35.17,35.2,48154.0,33.1148,33.1525,33.1054,33.1337,48154.0
2023-04-10 12:20:00,35.2,35.22,35.19,35.22,86830.0,33.1337,33.1525,33.1242,33.1525,86830.0
2023-04-10 12:30:00,35.22,35.29,35.2,35.29,69873.0,33.1525,33.2184,33.1337,33.2184,69873.0
2023-04-10 12:40:00,35.29,35.3,35.26,35.28,71763.0,33.2184,33.2278,33.1901,33.209,71763.0
2023-04-10 12:50:00,35.27,35.3,35.27,35.3,24265.0,33.1996,33.2278,33.1996,33.2278,24265.0
2023-04-10 13:00:00,35.3,35.3,35.25,35.29,138409.0,33.2278,33.2278,33.1807,33.2184,138409.0
2023-04-10 13:10:00,35.29,35.31,35.27,35.31,48863.0,33.2184,33.2372,33.1996,33.2372,48863.0
2023-04-10 13:20:00,35.3,35.31,35.26,35.27,79287.0,33.2278,33.2372,33.1901,33.1996,79287.0
2023-04-10 13:30:00,35.27,35.28,35.24,35.25,92495.0,33.1996,33.209,33.1713,33.1807,92495.0
2023-04-10 13:40:00,35.26,35.32,35.24,35.3,72875.0,33.1901,33.2466,33.1713,33.2278,72875.0
2023-04-10 13:50:00,35.3,35.32,35.29,35.3,72812.0,33.2278,33.2466,33.2184,33.2278,72812.0
2023-04-10 14:00:00,35.3,35.3,35.26,35.27,69708.0,33.2278,33.2278,33.1901,33.1996,69708.0
2023-04-10 14:10:00,35.27,35.28,35.25,35.27,65801.0,33.1996,33.209,33.1807,33.1996,65801.0
2023-04-10 14:20:00,35.27,35.27,35.23,35.25,67495.0,33.1996,33.1996,33.1619,33.1807,67495.0
2023-04-10 14:30:00,35.25,35.27,35.22,35.23,70675.0,33.1807,33.1996,33.1525,33.1619,70675.0
2023-04-10 14:40:00,35.23,35.24,35.2,35.22,93025.0,33.1619,33.1713,33.1337,33.1525,93025.0
2023-04-10 14:50:00,35.22,35.25,35.21,35.25,77239.0,33.1525,33.1807,33.1431,33.1807,77239.0
2023-04-10 15:00:00,35.25,35.26,35.21,35.23,99477.0,33.1807,33.1901,33.1431,33.1619,99477.0
2023-04-10 15:10:00,35.23,35.24,35.21,35.23,78256.0,33.1619,33.1713,33.1431,33.1619,78256.0
2023-04-10 15:20:00,35.23,35.23,35.19,35.21,130027.0,33.1619,33.1619,33.1242,33.1431,130027.0
2023-04-10 15:30:00,35.2,35.25,35.2,35.23,101154.0,33.1337,33.1807,33.1337,33.1619,101154.0
2023-04-10 15:40:00,35.24,35.26,35.22,35.23,193808.0,33.1713,33.1901,33.1525,33.1619,193808.0
2023-04-10 15:50:00,35.23,35.24,35.17,35.22,1300773.0,33.1619,33.1713,33.1054,33.1525,1300773.0
2023-04-11 09:30:00,35.27,35.36,35.15,35.21,254753.0,33.1996,33.2843,33.0866,33.1431,254753.0
2023-04-11 09:40:00,35.2,35.28,35.19,35.28,168326.0,33.1337,33.209,33.1242,33.209,168326.0
2023-04-11 09:50:00,35.28,35.32,35.22,35.24,150134.0,33.209,33.2466,33.1525,33.1713,150134.0
2023-04-11 10:00:00,35.23,35.27,35.2,35.27,63837.0,33.1619,33.1996,33.1337,33.1996,63837.0
2023-04-11 10:10:00,35.26,35.29,35.24,35.29,88267.0,33.1901,33.2184,33.1713,33.2184,88267.0
2023-04-11 10:20:00,35.29,35.33,35.26,35.32,140523.0,33.2184,33.256,33.1901,33.2466,140523.0
2023-04-11 10:30:00,35.32,35.34,35.27,35.34,91450.0,33.2466,33.2654,33.1996,33.2654,91450.0
2023-04-11 10:40:00,35.34,35.36,35.31,35.34,63452.0,33.2654,33.2843,33.2372,33.2654,63452.0
2023-04-11 10:50:00,35.34,35.4,35.34,35.4,105214.0,33.2654,33.3219,33.2654,33.3219,105214.0
2023-04-11 11:00:00,35.39,35.4,35.36,35.38,233473.0,33.3125,33.3219,33.2843,33.3031,233473.0
2023-04-11 11:10:00,35.38,35.39,35.34,35.37,59521.0,33.3031,33.3125,33.2654,33.2937,59521.0
2023-04-11 11:20:00,35.37,35.4,35.36,35.39,32091.0,33.2937,33.3219,33.2843,33.3125,32091.0
2023-04-11 11:30:00,35.39,35.4,35.33,35.35,149443.0,33.3125,33.3219,33.256,33.2749,149443.0
2023-04-11 11:40:00,35.36,35.36,35.28,35.29,37145.0,33.2843,33.2843,33.209,33.2184,37145.0
2023-04-11 11:50:00,35.3,35.3,35.25,35.3,48640.0,33.2278,33.2278,33.1807,33.2278,48640.0
2023-04-11 12:00:00,35.3,35.32,35.24,35.27,128350.0,33.2278,33.2466,33.1713,33.1996,128350.0
2023-04-11 12:10:00,35.27,35.31,35.26,35.29,294131.0,33.1996,33.2372,33.1901,33.2184,294131.0
2023-04-11 12:20:00,35.3,35.34,35.29,35.32,109377.0,33.2278,33.2654,33.2184,33.2466,109377.0
2023-04-11 12:30:00,35.33,35.33,35.3,35.3,53747.0,33.256,33.256,33.2278,33.2278,53747.0
2023-04-11 12:40:00,35.3,35.33,35.3,35.31,43624.0,33.2278,33.256,33.2278,33.2372,43624.0
2023-04-11 12:50:00,35.32,35.34,35.31,35.32,76520.0,33.2466,33.2654,33.2372,33.2466,76520.0
2023-04-11 13:00:00,35.32,35.35,35.31,35.33,44224.0,33.2466,33.2749,33.2372,33.256,44224.0
2023-04-11 13:10:00,35.32,35.33,35.29,35.33,45127.0,33.2466,33.256,33.2184,33.256,45127.0
2023-04-11 13:20:00,35.33,35.33,35.31,35.32,34476.0,33.256,33.256,33.2372,33.2466,34476.0
2023-04-11 13:30:00,35.33,35.34,35.31,35.33,85806.0,33.256,33.2654,33.2372,33.256,85806.0
2023-04-11 13:40:00,35.34,35.37,35.33,35.37,44721.0,33.2654,33.2937,33.256,33.2937,44721.0
2023-04-11 13:50:00,35.37,35.37,35.34,35.37,101725.0,33.2937,33.2937,33.2654,33.2937,101725.0
2023-04-11 14:00:00,35.37,35.4,35.36,35.39,44367.0,33.2937,33.3219,33.2843,33.3125,44367.0
2023-04-11 14:10:00,35.39,35.41,35.37,35.4,77602.0,33.3125,33.3313,33.2937,33.3219,77602.0
2023-04-11 14:20:00,35.41,35.41,35.38,35.39,105969.0,33.3313,33.3313,33.3031,33.3125,105969.0
2023-04-11 14:30:00,35.39,35.39,35.35,35.36,54430.0,33.3125,33.3125,33.2749,33.2843,54430.0
2023-04-11 14:40:00,35.36,35.38,35.33,35.34,95727.0,33.2843,33.3031,33.256,33.2654,95727.0
2023-04-11 14:50:00,35.34,35.34,35.32,35.33,45169.0,33.2654,33.2654,33.2466,33.256,45169.0
2023-04-11 15:00:00,35.33,35.33,35.31,35.33,41706.0,33.256,33.256,33.2372,33.256,41706.0
2023-04-11 15:10:00,35.33,35.34,35.28,35.28,97118.0,33.256,33.2654,33.209,33.209,97118.0
2023-04-11 15:20:00,35.29,35.29,35.27,35.29,81029.0,33.2184,33.2184,33.1996,33.2184,81029.0
2023-04-11 15:30:00,35.29,35.3,35.27,35.27,85369.0,33.2184,33.2278,33.1996,33.1996,85369.0
2023-04-11 15:40:00,35.27,35.28,35.23,35.25,162691.0,33.1996,33.209,33.1619,33.1807,162691.0
2023-04-11 15:50:00,35.24,35.28,35.23,35.25,557272.0,33.1713,33.209,33.1619,33.1807,557272.0
2023-04-12 09:30:00,35.17,35.25,35.12,35.16,151375.0,33.1054,33.1807,33.0584,33.096,151375.0
2023-04-12 09:40:00,35.16,35.2,35.15,35.16,68372.0,33.096,33.1337,33.0866,33.096,68372.0
2023-04-12 09:50:00,35.16,35.25,35.16,35.2,41618.0,33.096,33.1807,33.096,33.1337,41618.0
2023-04-12 10:00:00,35.2,35.22,35.11,35.12,65866.0,33.1337,33.1525,33.0489,33.0584,65866.0
2023-04-12 10:10:00,35.11,35.19,35.11,35.16,59495.0,33.0489,33.1242,33.0489,33.096,59495.0
2023-04-12 10:20:00,35.17,35.18,35.13,35.17,68709.0,33.1054,33.1148,33.0678,33.1054,68709.0
2023-04-12 10:30:00,35.16,35.17,35.08,35.09,163087.0,33.096,33.1054,33.0207,33.0301,163087.0
2023-04-12 10:40:00,35.09,35.18,35.08,35.18,128511.0,33.0301,33.1148,33.0207,33.1148,128511.0
2023-04-12 10:50:00,35.17,35.22,35.16,35.19,103958.0,33.1054,33.1525,33.096,33.1242,103958.0
2023-04-12 11:00:00,35.19,35.21,35.15,35.2,88369.0,33.1242,33.1431,33.0866,33.1337,88369.0
2023-04-12 11:10:00,35.2,35.26,35.19,35.24,120040.0,33.1337,33.1901,33.1242,33.1713,120040.0
2023-04-12 11:20:00,35.24,35.28,35.24,35.27,77497.0,33.1713,33.209,33.1713,33.1996,77497.0
2023-04-12 11:30:00,35.26,35.3,35.25,35.27,104632.0,33.1901,33.2278,33.1807,33.1996,104632.0
2023-04-12 11:40:00,35.27,35.32,35.26,35.3,104886.0,33.1996,33.2466,33.1901,33.2278,104886.0
2023-04-12 11:50:00,35.3,35.32,35.28,35.31,82272.0,33.2278,33.2466,33.209,33.2372,82272.0
2023-04-12 12:00:00,35.31,35.36,35.3,35.33,143686.0,33.2372,33.2843,33.2278,33.256,143686.0
2023-04-12 12:10:00,35.33,35.34,35.28,35.33,132491.0,33.256,33.2654,33.209,33.256,132491.0
2023-04-12 12:20:00,35.33,35.34,35.31,35.32,82335.0,33.256,33.2654,33.2372,33.2466,82335.0
2023-04-12 12:30:00,35.32,35.33,35.32,35.33,52306.0,33.2466,33.256,33.2466,33.256,52306.0
2023-04-12 12:40:00,35.33,35.36,35.31,35.36,92363.0,33.256,33.2843,33.2372,33.2843,92363.0
2023-04-12 12:50:00,35.36,35.36,35.32,35.34,75576.0,33.2843,33.2843,33.2466,33.2654,75576.0
2023-04-12 13:00:00,35.35,35.35,35.3,35.34,109459.0,33.2749,33.2749,33.2278,33.2654,109459.0
2023-04-12 13:10:00,35.34,35.37,35.33,35.34,86456.0,33.2654,33.2937,33.256,33.2654,86456.0
2023-04-12 13:20:00,35.34,35.38,35.33,35.37,94243.0,33.2654,33.3031,33.256,33.2937,94243.0
2023-04-12 13:30:00,35.38,35.41,35.38,35.4,93810.0,33.3031,33.3313,33.3031,33.3219,93810.0
2023-04-12 13:40:00,35.4,35.43,35.39,35.41,132750.0,33.3219,33.3502,33.3125,33.3313,132750.0
2023-04-12 13:50:00,35.41,35.44,35.4,35.42,73314.0,33.3313,33.3596,33.3219,33.3407,73314.0
2023-04-12 14:00:00,35.42,35.45,35.41,35.42,77805.0,33.3407,33.369,33.3313,33.3407,77805.0
2023-04-12 14:10:00,35.41,35.46,35.41,35.45,88630.0,33.3313,33.3784,33.3313,33.369,88630.0
2023-04-12 14:20:00,35.45,35.45,35.32,35.33,105345.0,33.369,33.369,33.2466,33.256,105345.0
2023-04-12 14:30:00,35.32,35.33,35.27,35.29,91754.0,33.2466,33.256,33.1996,33.2184,91754.0
2023-04-12 14:40:00,35.29,35.32,35.27,35.28,81155.0,33.2184,33.2466,33.1996,33.209,81155.0
2023-04-12 14:50:00,35.28,35.32,35.26,35.28,67630.0,33.209,33.2466,33.1901,33.209,67630.0
2023-04-12 15:00:00,35.29,35.32,35.25,35.26,99808.0,33.2184,33.2466,33.1807,33.1901,99808.0
2023-04-12 15:10:00,35.26,35.26,35.2,35.2,46408.0,33.1901,33.1901,33.1337,33.1337,46408.0
2023-04-12 15:20:00,35.2,35.22,35.18,35.19,48718.0,33.1337,33.1525,33.1148,33.1242,48718.0
2023-04-12 15:30:00,35.19,35.23,35.18,35.2,502627.0,33.1242,33.1619,33.1148,33.1337,502627.0
2023-04-12 15:40:00,35.2,35.28,35.19,35.25,265879.0,33.1337,33.209,33.1242,33.1807,265879.0
2023-04-12 15:50:00,35.25,35.26,35.17,35.23,738101.0,33.1807,33.1901,33.1054,33.1619,738101.0
2023-04-13 09:30:00,35.19,35.25,34.96,34.97,156034.0,33.1242,33.1807,32.9077,32.9172,156034.0
2023-04-13 09:40:00,34.98,35.01,34.84,34.88,211731.0,32.9266,32.9548,32.7948,32.8324,211731.0
2023-04-13 09:50:00,34.88,34.94,34.86,34.91,111222.0,32.8324,32.8889,32.8136,32.8607,111222.0
2023-04-13 10:00:00,34.91,35.03,34.9,35.01,108819.0,32.8607,32.9736,32.8513,32.9548,108819.0
2023-04-13 10:10:00,35.01,35.07,35.0,35.05,78971.0,32.9548,33.0113,32.9454,32.9925,78971.0
2023-04-13 10:20:00,35.06,35.06,34.99,35.02,96039.0,33.0019,33.0019,32.936,32.9642,96039.0
2023-04-13 10:30:00,35.03,35.07,35.02,35.07,92950.0,32.9736,33.0113,32.9642,33.0113,92950.0
2023-04-13 10:40:00,35.07,35.08,34.94,34.94,132250.0,33.0113,33.0207,32.8889,32.8889,132250.0
2023-04-13 10:50:00,34.95,34.97,34.92,34.95,106521.0,32.8983,32.9172,32.8701,32.8983,106521.0
2023-04-13 11:00:00,34.95,34.97,34.86,34.88,73150.0,32.8983,32.9172,32.8136,32.8324,73150.0
2023-04-13 11:10:00,34.88,34.9,34.85,34.89,98620.0,32.8324,32.8513,32.8042,32.8419,98620.0
2023-04-13 11:20:00,34.89,34.91,34.87,34.9,66306.0,32.8419,32.8607,32.823,32.8513,66306.0
2023-04-13 11:30:00,34.9,34.93,34.87,34.91,80342.0,32.8513,32.8795,32.823,32.8607,80342.0
2023-04-13 11:40:00,34.91,34.94,34.9,34.91,95961.0,32.8607,32.8889,32.8513,32.8607,95961.0
2023-04-13 11:50:00,34.91,34.94,34.87,34.93,83781.0,32.8607,32.8889,32.823,32.8795,83781.0
2023-04-13 12:00:00,34.93,34.93,34.91,34.91,40202.0,32.8795,32.8795,32.8607,32.8607,40202.0
2023-04-13 12:10:00,34.91,34.97,34.91,34.95,80715.0,32.8607,32.9172,32.8607,32.8983,80715.0
2023-04-13 12:20:00,34.96,35.0,34.95,34.98,42580.0,32.9077,32.9454,32.8983,32.9266,42580.0
2023-04-13 12:30:00,34.98,35.01,34.98,34.98,73316.0,32.9266,32.9548,32.9266,32.9266,73316.0
2023-04-13 12:40:00,34.98,35.04,34.98,35.04,63769.0,32.9266,32.9831,32.9266,32.9831,63769.0
2023-04-13 12:50:00,35.04,35.04,35.0,35.02,78907.0,32.9831,32.9831,32.9454,32.9642,78907.0
2023-04-13 13:00:00,35.02,35.05,35.01,35.03,113574.0,32.9642,32.9925,32.9548,32.9736,113574.0
2023-04-13 13:10:00,35.04,35.07,35.03,35.05,38573.0,32.9831,33.0113,32.9736,32.9925,38573.0
2023-04-13 13:20:00,35.05,35.06,35.03,35.04,47036.0,32.9925,33.0019,32.9736,32.9831,47036.0
2023-04-13 13:30:00,35.05,35.09,35.04,35.08,88092.0,32.9925,33.0301,32.9831,33.0207,88092.0
2023-04-13 13:40:00,35.07,35.15,35.07,35.15,53148.0,33.0113,33.0866,33.0113,33.0866,53148.0
2023-04-13 13:50:00,35.15,35.16,35.13,35.15,59896.0,33.0866,33.096,33.0678,33.0866,59896.0
2023-04-13 14:00:00,35.15,35.19,35.14,35.19,70151.0,33.0866,33.1242,33.0772,33.1242,70151.0
2023-04-13 14:10:00,35.19,35.23,35.18,35.23,58553.0,33.1242,33.1619,33.1148,33.1619,58553.0
2023-04-13 14:20:00,35.22,35.24,35.21,35.23,48620.0,33.1525,33.1713,33.1431,33.1619,48620.0
2023-04-13 14:30:00,35.22,35.29,35.22,35.27,64957.0,33.1525,33.2184,33.1525,33.1996,64957.0
2023-04-13 14:40:00,35.27,35.3,35.27,35.29,46328.0,33.1996,33.2278,33.1996,33.2184,46328.0
2023-04-13 14:50:00,35.29,35.32,35.28,35.3,58613.0,33.2184,33.2466,33.209,33.2278,58613.0
2023-04-13 15:00:00,35.3,35.32,35.28,35.3,77442.0,33.2278,33.2466,33.209,33.2278,77442.0
2023-04-13 15:10:00,35.3,35.31,35.26,35.27,75406.0,33.2278,33.2372,33.1901,33.1996,75406.0
2023-04-13 15:20:00,35.27,35.28,35.23,35.25,97122.0,33.1996,33.209,33.1619,33.1807,97122.0
2023-04-13 15:30:00,35.25,35.25,35.22,35.25,116650.0,33.1807,33.1807,33.1525,33.1807,116650.0
2023-04-13 15:40:00,35.25,35.27,35.19,35.2,171551.0,33.1807,33.1996,33.1242,33.1337,171551.0
2023-04-13 15:50:00,35.21,35.25,35.18,35.23,547885.0,33.1431,33.1807,33.1148,33.1619,547885.0
2023-04-14 09:30:00,34.99,35.21,34.98,35.2,222702.0,32.936,33.1431,32.9266,33.1337,222702.0
2023-04-14 09:40:00,35.2,35.35,35.2,35.34,93226.0,33.1337,33.2749,33.1337,33.2654,93226.0
2023-04-14 09:50:00,35.34,35.35,35.29,35.34,96350.0,33.2654,33.2749,33.2184,33.2654,96350.0
2023-04-14 10:00:00,35.34,35.37,35.21,35.22,112627.0,33.2654,33.2937,33.1431,33.1525,112627.0
2023-04-14 10:10:00,35.22,35.23,35.16,35.16,131660.0,33.1525,33.1619,33.096,33.096,131660.0
2023-04-14 10:20:00,35.17,35.2,35.14,35.16,92857.0,33.1054,33.1337,33.0772,33.096,92857.0
2023-04-14 10:30:00,35.16,35.21,35.14,35.2,74656.0,33.096,33.1431,33.0772,33.1337,74656.0
2023-04-14 10:40:00,35.2,35.22,35.16,35.19,91508.0,33.1337,33.1525,33.096,33.1242,91508.0
2023-04-14 10:50:00,35.18,35.2,35.14,35.2,75876.0,33.1148,33.1337,33.0772,33.1337,75876.0
2023-04-14 11:00:00,35.2,35.2,35.14,35.2,149506.0,33.1337,33.1337,33.0772,33.1337,149506.0
2023-04-14 11:10:00,35.2,35.22,35.16,35.19,127425.0,33.1337,33.1525,33.096,33.1242,127425.0
2023-04-14 11:20:00,35.19,35.2,35.14,35.15,101917.0,33.1242,33.1337,33.0772,33.0866,101917.0
2023-04-14 11:30:00,35.15,35.18,35.14,35.15,55904.0,33.0866,33.1148,33.0772,33.0866,55904.0
2023-04-14 11:40:00,35.15,35.17,35.14,35.15,65359.0,33.0866,33.1054,33.0772,33.0866,65359.0
2023-04-14 11:50:00,35.15,35.18,35.14,35.18,74223.0,33.0866,33.1148,33.0772,33.1148,74223.0
2023-04-14 12:00:00,35.18,35.2,35.14,35.16,93297.0,33.1148,33.1337,33.0772,33.096,93297.0
2023-04-14 12:10:00,35.16,35.18,35.14,35.18,70671.0,33.096,33.1148,33.0772,33.1148,70671.0
2023-04-14 12:20:00,35.17,35.18,35.14,35.15,53399.0,33.1054,33.1148,33.0772,33.0866,53399.0
2023-04-14 12:30:00,35.15,35.15,35.08,35.09,51959.0,33.0866,33.0866,33.0207,33.0301,51959.0
2023-04-14 12:40:00,35.09,35.12,35.08,35.12,78220.0,33.0301,33.0584,33.0207,33.0584,78220.0
2023-04-14 12:50:00,35.12,35.13,35.08,35.09,68452.0,33.0584,33.0678,33.0207,33.0301,68452.0
2023-04-14 13:00:00,35.08,35.12,35.08,35.11,51471.0,33.0207,33.0584,33.0207,33.0489,51471.0
2023-04-14 13:10:00,35.11,35.13,35.11,35.12,55297.0,33.0489,33.0678,33.0489,33.0584,55297.0
2023-04-14 13:20:00,35.12,35.14,35.09,35.09,47779.0,33.0584,33.0772,33.0301,33.0301,47779.0
2023-04-14 13:30:00,35.09,35.09,35.06,35.07,58139.0,33.0301,33.0301,33.0019,33.0113,58139.0
2023-04-14 13:40:00,35.07,35.09,35.03,35.04,59954.0,33.0113,33.0301,32.9736,32.9831,59954.0
2023-04-14 13:50:00,35.04,35.09,35.03,35.09,40398.0,32.9831,33.0301,32.9736,33.0301,40398.0
2023-04-14 14:00:00,35.09,35.09,35.07,35.09,31245.0,33.0301,33.0301,33.0113,33.0301,31245.0
2023-04-14 14:10:00,35.09,35.11,35.07,35.09,64368.0,33.0301,33.0489,33.0113,33.0301,64368.0
2023-04-14 14:20:00,35.09,35.11,35.07,35.09,75012.0,33.0301,33.0489,33.0113,33.0301,75012.0
2023-04-14 14:30:00,35.09,35.11,35.07,35.09,69928.0,33.0301,33.0489,33.0113,33.0301,69928.0
2023-04-14 14:40:00,35.09,35.11,35.07,35.09,70505.0,33.0301,33.0489,33.0113,33.0301,70505.0
2023-04-14 14:50:00,35.09,35.12,35.09,35.11,61719.0,33.0301,33.0584,33.0301,33.0489,61719.0
2023-04-14 15:00:00,35.1,35.11,35.07,35.09,95434.0,33.0395,33.0489,33.0113,33.0301,95434.0
2023-04-14 15:10:00,35.08,35.08,35.02,35.04,105197.0,33.0207,33.0207,32.9642,32.9831,105197.0
2023-04-14 15:20:00,35.04,35.06,35.0,35.05,66577.0,32.9831,33.0019,32.9454,32.9925,66577.0
2023-04-14 15:30:00,35.05,35.11,35.04,35.11,190909.0,32.9925,33.0489,32.9831,33.0489,190909.0
2023-04-14 15:40:00,35.11,35.17,35.09,35.16,179070.0,33.0489,33.1054,33.0301,33.096,179070.0
2023-04-14 15:50:00,35.16,35.19,35.09,35.1,1016712.0,33.096,33.1242,33.0301,33.0395,1016712.0
2023-04-17 09:30:00,35.2,35.39,35.2,35.38,169529.0,33.1337,33.3125,33.1337,33.3031,169529.0
2023-04-17 09:40:00,35.39,35.42,35.33,35.35,84123.0,33.3125,33.3407,33.256,33.2749,84123.0
2023-04-17 09:50:00,35.36,35.4,35.33,35.34,87020.0,33.2843,33.3219,33.256,33.2654,87020.0
2023-04-17 10:00:00,35.34,35.37,35.27,35.27,105650.0,33.2654,33.2937,33.1996,33.1996,105650.0
2023-04-17 10:10:00,35.27,35.3,35.25,35.29,58940.0,33.1996,33.2278,33.1807,33.2184,58940.0
2023-04-17 10:20:00,35.29,35.38,35.28,35.36,77356.0,33.2184,33.3031,33.209,33.2843,77356.0
2023-04-17 10:30:00,35.36,35.37,35.31,35.32,105825.0,33.2843,33.2937,33.2372,33.2466,105825.0
2023-04-17 10:40:00,35.33,35.37,35.3,35.33,52423.0,33.256,33.2937,33.2278,33.256,52423.0
2023-04-17 10:50:00,35.33,35.37,35.32,35.34,118248.0,33.256,33.2937,33.2466,33.2654,118248.0
2023-04-17 11:00:00,35.35,35.36,35.32,35.34,72695.0,33.2749,33.2843,33.2466,33.2654,72695.0
2023-04-17 11:10:00,35.35,35.4,35.33,35.37,67827.0,33.2749,33.3219,33.256,33.2937,67827.0
2023-04-17 11:20:00,35.37,35.39,35.36,35.37,58941.0,33.2937,33.3125,33.2843,33.2937,58941.0
2023-04-17 11:30:00,35.36,35.37,35.29,35.3,124508.0,33.2843,33.2937,33.2184,33.2278,124508.0
2023-04-17 11:40:00,35.3,35.32,35.24,35.26,70628.0,33.2278,33.2466,33.1713,33.1901,70628.0
2023-04-17 11:50:00,35.26,35.32,35.25,35.32,62501.0,33.1901,33.2466,33.1807,33.2466,62501.0
2023-04-17 12:00:00,35.32,35.33,35.31,35.32,33489.0,33.2466,33.256,33.2372,33.2466,33489.0
2023-04-17 12:10:00,35.32,35.32,35.27,35.27,80563.0,33.2466,33.2466,33.1996,33.1996,80563.0
2023-04-17 12:20:00,35.27,35.29,35.25,35.29,50688.0,33.1996,33.2184,33.1807,33.2184,50688.0
2023-04-17 12:30:00,35.29,35.29,35.25,35.26,40639.0,33.2184,33.2184,33.1807,33.1901,40639.0
2023-04-17 12:40:00,35.27,35.29,35.26,35.27,45662.0,33.1996,33.2184,33.1901,33.1996,45662.0
2023-04-17 12:50:00,35.27,35.27,35.23,35.23,33575.0,33.1996,33.1996,33.1619,33.1619,33575.0
2023-04-17 13:00:00,35.23,35.24,35.19,35.21,25921.0,33.1619,33.1713,33.1242,33.1431,25921.0
2023-04-17 13:10:00,35.2,35.25,35.2,35.23,41833.0,33.1337,33.1807,33.1337,33.1619,41833.0
2023-04-17 13:20:00,35.23,35.24,35.22,35.23,42300.0,33.1619,33.1713,33.1525,33.1619,42300.0
2023-04-17 13:30:00,35.23,35.23,35.19,35.2,39940.0,33.1619,33.1619,33.1242,33.1337,39940.0
2023-04-17 13:40:00,35.2,35.22,35.18,35.19,49163.0,33.1337,33.1525,33.1148,33.1242,49163.0
2023-04-17 13:50:00,35.2,35.2,35.17,35.18,45844.0,33.1337,33.1337,33.1054,33.1148,45844.0
2023-04-17 14:00:00,35.18,35.18,35.15,35.18,40500.0,33.1148,33.1148,33.0866,33.1148,40500.0
2023-04-17 14:10:00,35.18,35.21,35.17,35.2,41893.0,33.1148,33.1431,33.1054,33.1337,41893.0
2023-04-17 14:20:00,35.2,35.25,35.2,35.25,42286.0,33.1337,33.1807,33.1337,33.1807,42286.0
2023-04-17 14:30:00,35.25,35.28,35.23,35.27,50393.0,33.1807,33.209,33.1619,33.1996,50393.0
2023-04-17 14:40:00,35.28,35.33,35.28,35.32,59091.0,33.209,33.256,33.209,33.2466,59091.0
2023-04-17 14:50:00,35.32,35.34,35.31,35.33,44967.0,33.2466,33.2654,33.2372,33.256,44967.0
2023-04-17 15:00:00,35.34,35.37,35.33,35.36,52852.0,33.2654,33.2937,33.256,33.2843,52852.0
2023-04-17 15:10:00,35.36,35.36,35.32,35.33,61409.0,33.2843,33.2843,33.2466,33.256,61409.0
2023-04-17 15:20:00,35.33,35.33,35.31,35.33,65209.0,33.256,33.256,33.2372,33.256,65209.0
2023-04-17 15:30:00,35.33,35.35,35.29,35.33,222376.0,33.256,33.2749,33.2184,33.256,222376.0
2023-04-17 15:40:00,35.33,35.34,35.28,35.34,165898.0,33.256,33.2654,33.209,33.2654,165898.0
2023-04-17 15:50:00,35.34,35.41,35.34,35.38,742866.0,33.2654,33.3313,33.2654,33.3031,742866.0
2023-04-18 09:30:00,35.39,35.45,35.32,35.37,156029.0,33.3125,33.369,33.2466,33.2937,156029.0
2023-04-18 09:40:00,35.36,35.4,35.32,35.33,60003.0,33.2843,33.3219,33.2466,33.256,60003.0
2023-04-18 09:50:00,35.33,35.33,35.28,35.32,91060.0,33.256,33.256,33.209,33.2466,91060.0
2023-04-18 10:00:00,35.32,35.34,35.26,35.3,111976.0,33.2466,33.2654,33.1901,33.2278,111976.0
2023-04-18 10:10:00,35.3,35.3,35.22,35.25,173570.0,33.2278,33.2278,33.1525,33.1807,173570.0
2023-04-18 10:20:00,35.26,35.26,35.17,35.19,159256.0,33.1901,33.1901,33.1054,33.1242,159256.0
2023-04-18 10:30:00,35.19,35.21,35.13,35.18,151559.0,33.1242,33.1431,33.0678,33.1148,151559.0
2023-04-18 10:40:00,35.18,35.21,35.18,35.18,53797.0,33.1148,33.1431,33.1148,33.1148,53797.0
2023-04-18 10:50:00,35.18,35.19,35.11,35.12,49507.0,33.1148,33.1242,33.0489,33.0584,49507.0
2023-04-18 11:00:00,35.13,35.17,35.11,35.14,82864.0,33.0678,33.1054,33.0489,33.0772,82864.0
2023-04-18 11:10:00,35.14,35.14,35.07,35.09,33950.0,33.0772,33.0772,33.0113,33.0301,33950.0
2023-04-18 11:20:00,35.08,35.09,35.05,35.07,34569.0,33.0207,33.0301,32.9925,33.0113,34569.0
2023-04-18 11:30:00,35.06,35.1,35.0,35.0,60907.0,33.0019,33.0395,32.9454,32.9454,60907.0
2023-04-18 11:40:00,35.01,35.04,35.0,35.02,50767.0,32.9548,32.9831,32.9454,32.9642,50767.0
2023-04-18 11:50:00,35.02,35.03,35.0,35.02,64984.0,32.9642,32.9736,32.9454,32.9642,64984.0
2023-04-18 12:00:00,35.03,35.1,35.02,35.08,89150.0,32.9736,33.0395,32.9642,33.0207,89150.0
2023-04-18 12:10:00,35.09,35.1,35.06,35.09,66666.0,33.0301,33.0395,33.0019,33.0301,66666.0
2023-04-18 12:20:00,35.09,35.13,35.08,35.12,33199.0,33.0301,33.0678,33.0207,33.0584,33199.0
2023-04-18 12:30:00,35.13,35.13,35.1,35.13,37042.0,33.0678,33.0678,33.0395,33.0678,37042.0
2023-04-18 12:40:00,35.13,35.15,35.11,35.14,117423.0,33.0678,33.0866,33.0489,33.0772,117423.0
2023-04-18 12:50:00,35.14,35.15,35.11,35.12,58971.0,33.0772,33.0866,33.0489,33.0584,58971.0
2023-04-18 13:00:00,35.11,35.13,35.1,35.13,41297.0,33.0489,33.0678,33.0395,33.0678,41297.0
2023-04-18 13:10:00,35.13,35.13,35.07,35.08,86670.0,33.0678,33.0678,33.0113,33.0207,86670.0
2023-04-18 13:20:00,35.08,35.1,35.06,35.09,87207.0,33.0207,33.0395,33.0019,33.0301,87207.0
2023-04-18 13:30:00,35.09,35.18,35.08,35.18,90315.0,33.0301,33.1148,33.0207,33.1148,90315.0
2023-04-18 13:40:00,35.17,35.18,35.13,35.15,68008.0,33.1054,33.1148,33.0678,33.0866,68008.0
2023-04-18 13:50:00,35.15,35.19,35.14,35.18,81999.0,33.0866,33.1242,33.0772,33.1148,81999.0
2023-04-18 14:00:00,35.18,35.22,35.18,35.21,44610.0,33.1148,33.1525,33.1148,33.1431,44610.0
2023-04-18 14:10:00,35.22,35.27,35.22,35.27,92940.0,33.1525,33.1996,33.1525,33.1996,92940.0
2023-04-18 14:20:00,35.27,35.29,35.27,35.28,36786.0,33.1996,33.2184,33.1996,33.209,36786.0
2023-04-18 14:30:00,35.27,35.3,35.27,35.3,49134.0,33.1996,33.2278,33.1996,33.2278,49134.0
2023-04-18 14:40:00,35.3,35.3,35.24,35.26,74033.0,33.2278,33.2278,33.1713,33.1901,74033.0
2023-04-18 14:50:00,35.27,35.31,35.26,35.3,53466.0,33.1996,33.2372,33.1901,33.2278,53466.0
2023-04-18 15:00:00,35.31,35.35,35.3,35.34,34764.0,33.2372,33.2749,33.2278,33.2654,34764.0
2023-04-18 15:10:00,35.34,35.35,35.31,35.33,98878.0,33.2654,33.2749,33.2372,33.256,98878.0
2023-04-18 15:20:00,35.33,35.36,35.3,35.36,157616.0,33.256,33.2843,33.2278,33.2843,157616.0
2023-04-18 15:30:00,35.36,35.38,35.35,35.37,117314.0,33.2843,33.3031,33.2749,33.2937,117314.0
2023-04-18 15:40:00,35.37,35.38,35.34,35.36,138893.0,33.2937,33.3031,33.2654,33.2843,138893.0
2023-04-18 15:50:00,35.36,35.43,35.35,35.39,593071.0,33.2843,33.3502,33.2749,33.3125,593071.0
2023-04-19 09:30:00,35.5,35.51,35.33,35.36,97798.0,33.416,33.4255,33.256,33.2843,97798.0
2023-04-19 09:40:00,35.36,35.37,35.31,35.35,50121.0,33.2843,33.2937,33.2372,33.2749,50121.0
2023-04-19 09:50:00,35.36,35.41,35.35,35.39,56902.0,33.2843,33.3313,33.2749,33.3125,56902.0
2023-04-19 10:00:00,35.4,35.42,35.38,35.42,34433.0,33.3219,33.3407,33.3031,33.3407,34433.0
2023-04-19 10:10:00,35.42,35.48,35.41,35.47,60806.0,33.3407,33.3972,33.3313,33.3878,60806.0
2023-04-19 10:20:00,35.47,35.48,35.43,35.48,94054.0,33.3878,33.3972,33.3502,33.3972,94054.0
2023-04-19 10:30:00,35.48,35.49,35.45,35.47,42885.0,33.3972,33.4066,33.369,33.3878,42885.0
2023-04-19 10:40:00,35.47,35.49,35.44,35.48,62001.0,33.3878,33.4066,33.3596,33.3972,62001.0
2023-04-19 10:50:00,35.48,35.48,35.42,35.44,56672.0,33.3972,33.3972,33.3407,33.3596,56672.0
2023-04-19 11:00:00,35.45,35.5,35.44,35.49,67769.0,33.369,33.416,33.3596,33.4066,67769.0
2023-04-19 11:10:00,35.49,35.51,35.48,35.5,44979.0,33.4066,33.4255,33.3972,33.416,44979.0
2023-04-19 11:20:00,35.5,35.5,35.48,35.5,73753.0,33.416,33.416,33.3972,33.416,73753.0
2023-04-19 11:30:00,35.5,35.52,35.48,35.51,68190.0,33.416,33.4349,33.3972,33.4255,68190.0
2023-04-19 11:40:00,35.51,35.56,35.5,35.56,70431.0,33.4255,33.4725,33.416,33.4725,70431.0
2023-04-19 11:50:00,35.56,35.57,35.54,35.56,81264.0,33.4725,33.4819,33.4537,33.4725,81264.0
2023-04-19 12:00:00,35.55,35.59,35.55,35.55,64699.0,33.4631,33.5008,33.4631,33.4631,64699.0
2023-04-19 12:10:00,35.55,35.58,35.55,35.58,27487.0,33.4631,33.4914,33.4631,33.4914,27487.0
2023-04-19 12:20:00,35.57,35.58,35.55,35.58,65284.0,33.4819,33.4914,33.4631,33.4914,65284.0
2023-04-19 12:30:00,35.58,35.61,35.57,35.58,84748.0,33.4914,33.5196,33.4819,33.4914,84748.0
2023-04-19 12:40:00,35.58,35.58,35.55,35.57,61850.0,33.4914,33.4914,33.4631,33.4819,61850.0
2023-04-19 12:50:00,35.57,35.58,35.52,35.54,123840.0,33.4819,33.4914,33.4349,33.4537,123840.0
2023-04-19 13:00:00,35.54,35.55,35.5,35.52,91928.0,33.4537,33.4631,33.416,33.4349,91928.0
2023-04-19 13:10:00,35.52,35.53,35.47,35.48,131894.0,33.4349,33.4443,33.3878,33.3972,131894.0
2023-04-19 13:20:00,35.48,35.52,35.47,35.52,43638.0,33.3972,33.4349,33.3878,33.4349,43638.0
2023-04-19 13:30:00,35.52,35.52,35.5,35.51,65196.0,33.4349,33.4349,33.416,33.4255,65196.0
2023-04-19 13:40:00,35.51,35.53,35.48,35.5,125948.0,33.4255,33.4443,33.3972,33.416,125948.0
2023-04-19 13:50:00,35.5,35.52,35.49,35.52,128405.0,33.416,33.4349,33.4066,33.4349,128405.0
2023-04-19 14:00:00,35.52,35.55,35.48,35.49,90203.0,33.4349,33.4631,33.3972,33.4066,90203.0
2023-04-19 14:10:00,35.48,35.49,35.41,35.43,147479.0,33.3972,33.4066,33.3313,33.3502,147479.0
2023-04-19 14:20:00,35.43,35.46,35.43,35.45,29287.0,33.3502,33.3784,33.3502,33.369,29287.0
2023-04-19 14:30:00,35.45,35.47,35.44,35.46,62171.0,33.369,33.3878,33.3596,33.3784,62171.0
2023-04-19 14:40:00,35.46,35.47,35.44,35.45,66453.0,33.3784,33.3878,33.3596,33.369,66453.0
2023-04-19 14:50:00,35.45,35.45,35.43,35.45,42414.0,33.369,33.369,33.3502,33.369,42414.0
2023-04-19 15:00:00,35.45,35.45,35.43,35.44,48778.0,33.369,33.369,33.3502,33.3596,48778.0
2023-04-19 15:10:00,35.44,35.45,35.42,35.43,97436.0,33.3596,33.369,33.3407,33.3502,97436.0
2023-04-19 15:20:00,35.43,35.44,35.41,35.41,100212.0,33.3502,33.3596,33.3313,33.3313,100212.0
2023-04-19 15:30:00,35.41,35.42,35.38,35.39,114349.0,33.3313,33.3407,33.3031,33.3125,114349.0
2023-04-19 15:40:00,35.39,35.41,35.36,35.38,219450.0,33.3125,33.3313,33.2843,33.3031,219450.0
2023-04-19 15:50:00,35.37,35.38,35.31,35.36,921778.0,33.2937,33.3031,33.2372,33.2843,921778.0
2023-04-20 09:30:00,35.36,35.4,35.22,35.4,193742.0,33.2843,33.3219,33.1525,33.3219,193742.0
2023-04-20 09:40:00,35.4,35.4,35.34,35.34,111819.0,33.3219,33.3219,33.2654,33.2654,111819.0
2023-04-20 09:50:00,35.34,35.39,35.31,35.33,64777.0,33.2654,33.3125,33.2372,33.256,64777.0
2023-04-20 10:00:00,35.33,35.38,35.3,35.38,124996.0,33.256,33.3031,33.2278,33.3031,124996.0
2023-04-20 10:10:00,35.38,35.41,35.36,35.39,140313.0,33.3031,33.3313,33.2843,33.3125,140313.0
2023-04-20 10:20:00,35.39,35.45,35.39,35.44,98489.0,33.3125,33.369,33.3125,33.3596,98489.0
2023-04-20 10:30:00,35.44,35.44,35.38,35.4,110641.0,33.3596,33.3596,33.3031,33.3219,110641.0
2023-04-20 10:40:00,35.41,35.44,35.39,35.41,100694.0,33.3313,33.3596,33.3125,33.3313,100694.0
2023-04-20 10:50:00,35.41,35.46,35.39,35.45,104708.0,33.3313,33.3784,33.3125,33.369,104708.0
2023-04-20 11:00:00,35.46,35.55,35.45,35.54,41690.0,33.3784,33.4631,33.369,33.4537,41690.0
2023-04-20 11:10:00,35.53,35.57,35.51,35.55,127531.0,33.4443,33.4819,33.4255,33.4631,127531.0
2023-04-20 11:20:00,35.55,35.59,35.54,35.57,35982.0,33.4631,33.5008,33.4537,33.4819,35982.0
2023-04-20 11:30:00,35.57,35.59,35.52,35.54,67535.0,33.4819,33.5008,33.4349,33.4537,67535.0
2023-04-20 11:40:00,35.53,35.57,35.53,35.55,68268.0,33.4443,33.4819,33.4443,33.4631,68268.0
2023-04-20 11:50:00,35.55,35.56,35.47,35.5,104756.0,33.4631,33.4725,33.3878,33.416,104756.0
2023-04-20 12:00:00,35.5,35.53,35.5,35.52,24739.0,33.416,33.4443,33.416,33.4349,24739.0
2023-04-20 12:10:00,35.53,35.56,35.52,35.56,52694.0,33.4443,33.4725,33.4349,33.4725,52694.0
2023-04-20 12:20:00,35.56,35.59,35.56,35.59,42704.0,33.4725,33.5008,33.4725,33.5008,42704.0
2023-04-20 12:30:00,35.59,35.62,35.58,35.59,34764.0,33.5008,33.529,33.4914,33.5008,34764.0
2023-04-20 12:40:00,35.59,35.63,35.59,35.62,38639.0,33.5008,33.5384,33.5008,33.529,38639.0
2023-04-20 12:50:00,35.62,35.62,35.6,35.61,26023.0,33.529,33.529,33.5102,33.5196,26023.0
2023-04-20 13:00:00,35.61,35.61,35.55,35.59,83694.0,33.5196,33.5196,33.4631,33.5008,83694.0
2023-04-20 13:10:00,35.59,35.59,35.56,35.59,36080.0,33.5008,33.5008,33.4725,33.5008,36080.0
2023-04-20 13:20:00,35.59,35.65,35.58,35.65,102174.0,33.5008,33.5572,33.4914,33.5572,102174.0
2023-04-20 13:30:00,35.65,35.65,35.62,35.62,43693.0,33.5572,33.5572,33.529,33.529,43693.0
2023-04-20 13:40:00,35.62,35.64,35.58,35.59,91848.0,33.529,33.5478,33.4914,33.5008,91848.0
2023-04-20 13:50:00,35.59,35.62,35.57,35.58,46153.0,33.5008,33.529,33.4819,33.4914,46153.0
2023-04-20 14:00:00,35.58,35.58,35.53,35.54,73552.0,33.4914,33.4914,33.4443,33.4537,73552.0
2023-04-20 14:10:00,35.54,35.57,35.53,35.55,82033.0,33.4537,33.4819,33.4443,33.4631,82033.0
2023-04-20 14:20:00,35.55,35.56,35.51,35.52,61468.0,33.4631,33.4725,33.4255,33.4349,61468.0
2023-04-20 14:30:00,35.52,35.52,35.46,35.48,93356.0,33.4349,33.4349,33.3784,33.3972,93356.0
2023-04-20 14:40:00,35.48,35.49,35.47,35.48,64203.0,33.3972,33.4066,33.3878,33.3972,64203.0
2023-04-20 14:50:00,35.49,35.51,35.49,35.51,49974.0,33.4066,33.4255,33.4066,33.4255,49974.0
2023-04-20 15:00:00,35.51,35.54,35.5,35.52,135383.0,33.4255,33.4537,33.416,33.4349,135383.0
2023-04-20 15:10:00,35.52,35.52,35.46,35.47,121006.0,33.4349,33.4349,33.3784,33.3878,121006.0
2023-04-20 15:20:00,35.47,35.5,35.45,35.46,94905.0,33.3878,33.416,33.369,33.3784,94905.0
2023-04-20 15:30:00,35.46,35.5,35.45,35.48,122148.0,33.3784,33.416,33.369,33.3972,122148.0
2023-04-20 15:40:00,35.48,35.49,35.45,35.47,137599.0,33.3972,33.4066,33.369,33.3878,137599.0
2023-04-20 15:50:00,35.46,35.54,35.43,35.53,525962.0,33.3784,33.4537,33.3502,33.4443,525962.0
2023-04-21 09:30:00,35.67,35.75,35.64,35.65,218466.0,33.5761,33.6514,33.5478,33.5572,218466.0
2023-04-21 09:40:00,35.65,35.66,35.53,35.53,43834.0,33.5572,33.5667,33.4443,33.4443,43834.0
2023-04-21 09:50:00,35.54,35.55,35.45,35.52,136491.0,33.4537,33.4631,33.369,33.4349,136491.0
2023-04-21 10:00:00,35.52,35.53,35.46,35.47,72268.0,33.4349,33.4443,33.3784,33.3878,72268.0
2023-04-21 10:10:00,35.47,35.52,35.44,35.5,54563.0,33.3878,33.4349,33.3596,33.416,54563.0
2023-04-21 10:20:00,35.5,35.59,35.49,35.57,61039.0,33.416,33.5008,33.4066,33.4819,61039.0
2023-04-21 10:30:00,35.57,35.58,35.51,35.54,55387.0,33.4819,33.4914,33.4255,33.4537,55387.0
2023-04-21 10:40:00,35.54,35.54,35.46,35.47,72006.0,33.4537,33.4537,33.3784,33.3878,72006.0
2023-04-21 10:50:00,35.48,35.48,35.4,35.41,99751.0,33.3972,33.3972,33.3219,33.3313,99751.0
2023-04-21 11:00:00,35.41,35.49,35.41,35.49,61298.0,33.3313,33.4066,33.3313,33.4066,61298.0
2023-04-21 11:10:00,35.48,35.5,35.46,35.48,57135.0,33.3972,33.416,33.3784,33.3972,57135.0
2023-04-21 11:20:00,35.48,35.48,35.42,35.44,29541.0,33.3972,33.3972,33.3407,33.3596,29541.0
2023-04-21 11:30:00,35.44,35.45,35.37,35.4,50386.0,33.3596,33.369,33.2937,33.3219,50386.0
2023-04-21 11:40:00,35.4,35.44,35.39,35.41,118293.0,33.3219,33.3596,33.3125,33.3313,118293.0
2023-04-21 11:50:00,35.41,35.47,35.41,35.45,31564.0,33.3313,33.3878,33.3313,33.369,31564.0
2023-04-21 12:00:00,35.45,35.49,35.44,35.47,85969.0,33.369,33.4066,33.3596,33.3878,85969.0
2023-04-21 12:10:00,35.46,35.48,35.44,35.48,49773.0,33.3784,33.3972,33.3596,33.3972,49773.0
2023-04-21 12:20:00,35.48,35.49,35.43,35.45,74586.0,33.3972,33.4066,33.3502,33.369,74586.0
2023-04-21 12:30:00,35.44,35.46,35.42,35.44,20604.0,33.3596,33.3784,33.3407,33.3596,20604.0
2023-04-21 12:40:00,35.43,35.44,35.41,35.41,31660.0,33.3502,33.3596,33.3313,33.3313,31660.0
2023-04-21 12:50:00,35.41,35.43,35.4,35.42,40821.0,33.3313,33.3502,33.3219,33.3407,40821.0
2023-04-21 13:00:00,35.42,35.43,35.4,35.41,85340.0,33.3407,33.3502,33.3219,33.3313,85340.0
2023-04-21 13:10:00,35.41,35.42,35.39,35.4,55565.0,33.3313,33.3407,33.3125,33.3219,55565.0
2023-04-21 13:20:00,35.4,35.44,35.39,35.42,37622.0,33.3219,33.3596,33.3125,33.3407,37622.0
2023-04-21 13:30:00,35.42,35.43,35.4,35.41,29231.0,33.3407,33.3502,33.3219,33.3313,29231.0
2023-04-21 13:40:00,35.41,35.45,35.41,35.44,72509.0,33.3313,33.369,33.3313,33.3596,72509.0
2023-04-21 13:50:00,35.44,35.44,35.41,35.42,26925.0,33.3596,33.3596,33.3313,33.3407,26925.0
2023-04-21 14:00:00,35.42,35.45,35.41,35.45,39513.0,33.3407,33.369,33.3313,33.369,39513.0
2023-04-21 14:10:00,35.45,35.45,35.42,35.43,50540.0,33.369,33.369,33.3407,33.3502,50540.0
2023-04-21 14:20:00,35.43,35.43,35.35,35.37,427345.0,33.3502,33.3502,33.2749,33.2937,427345.0
2023-04-21 14:30:00,35.38,35.4,35.35,35.36,78324.0,33.3031,33.3219,33.2749,33.2843,78324.0
2023-04-21 14:40:00,35.36,35.37,35.32,35.37,97091.0,33.2843,33.2937,33.2466,33.2937,97091.0
2023-04-21 14:50:00,35.37,35.39,35.35,35.39,75967.0,33.2937,33.3125,33.2749,33.3125,75967.0
2023-04-21 15:00:00,35.38,35.39,35.36,35.37,140470.0,33.3031,33.3125,33.2843,33.2937,140470.0
2023-04-21 15:10:00,35.37,35.37,35.34,35.36,75550.0,33.2937,33.2937,33.2654,33.2843,75550.0
2023-04-21 15:20:00,35.36,35.38,35.35,35.35,50047.0,33.2843,33.3031,33.2749,33.2749,50047.0
2023-04-21 15:30:00,35.35,35.37,35.33,35.33,157994.0,33.2749,33.2937,33.256,33.256,157994.0
2023-04-21 15:40:00,35.33,35.36,35.28,35.28,792663.0,33.256,33.2843,33.209,33.209,792663.0
2023-04-21 15:50:00,35.28,35.32,35.25,35.31,1168911.0,33.209,33.2466,33.1807,33.2372,1168911.0
2023-04-24 09:30:00,35.42,35.52,35.33,35.34,138703.0,33.3407,33.4349,33.256,33.2654,138703.0
2023-04-24 09:40:00,35.34,35.4,35.29,35.4,270014.0,33.2654,33.3219,33.2184,33.3219,270014.0
2023-04-24 09:50:00,35.4,35.42,35.38,35.39,103155.0,33.3219,33.3407,33.3031,33.3125,103155.0
2023-04-24 10:00:00,35.39,35.41,35.34,35.4,140047.0,33.3125,33.3313,33.2654,33.3219,140047.0
2023-04-24 10:10:00,35.41,35.53,35.4,35.47,171330.0,33.3313,33.4443,33.3219,33.3878,171330.0
2023-04-24 10:20:00,35.47,35.55,35.45,35.52,167734.0,33.3878,33.4631,33.369,33.4349,167734.0
2023-04-24 10:30:00,35.52,35.57,35.5,35.57,134574.0,33.4349,33.4819,33.416,33.4819,134574.0
2023-04-24 10:40:00,35.57,35.58,35.51,35.52,112878.0,33.4819,33.4914,33.4255,33.4349,112878.0
2023-04-24 10:50:00,35.52,35.55,35.5,35.55,65014.0,33.4349,33.4631,33.416,33.4631,65014.0
2023-04-24 11:00:00,35.55,35.61,35.54,35.57,194158.0,33.4631,33.5196,33.4537,33.4819,194158.0
2023-04-24 11:10:00,35.57,35.61,35.55,35.57,99462.0,33.4819,33.5196,33.4631,33.4819,99462.0
2023-04-24 11:20:00,35.58,35.58,35.49,35.5,51724.0,33.4914,33.4914,33.4066,33.416,51724.0
2023-04-24 11:30:00,35.49,35.5,35.44,35.45,74618.0,33.4066,33.416,33.3596,33.369,74618.0
2023-04-24 11:40:00,35.45,35.47,35.41,35.41,179635.0,33.369,33.3878,33.3313,33.3313,179635.0
2023-04-24 11:50:00,35.41,35.43,35.34,35.39,70506.0,33.3313,33.3502,33.2654,33.3125,70506.0
2023-04-24 12:00:00,35.39,35.48,35.38,35.47,177299.0,33.3125,33.3972,33.3031,33.3878,177299.0
2023-04-24 12:10:00,35.47,35.49,35.41,35.48,204619.0,33.3878,33.4066,33.3313,33.3972,204619.0
2023-04-24 12:20:00,35.48,35.5,35.44,35.47,175947.0,33.3972,33.416,33.3596,33.3878,175947.0
2023-04-24 12:30:00,35.47,35.49,35.43,35.45,78495.0,33.3878,33.4066,33.3502,33.369,78495.0
2023-04-24 12:40:00,35.45,35.47,35.44,35.47,48881.0,33.369,33.3878,33.3596,33.3878,48881.0
2023-04-24 12:50:00,35.47,35.49,35.44,35.44,89340.0,33.3878,33.4066,33.3596,33.3596,89340.0
2023-04-24 13:00:00,35.45,35.48,35.44,35.47,103246.0,33.369,33.3972,33.3596,33.3878,103246.0
2023-04-24 13:10:00,35.47,35.47,35.43,35.44,42379.0,33.3878,33.3878,33.3502,33.3596,42379.0
2023-04-24 13:20:00,35.44,35.46,35.43,35.43,66065.0,33.3596,33.3784,33.3502,33.3502,66065.0
2023-04-24 13:30:00,35.44,35.48,35.42,35.47,67961.0,33.3596,33.3972,33.3407,33.3878,67961.0
2023-04-24 13:40:00,35.47,35.48,35.45,35.48,59392.0,33.3878,33.3972,33.369,33.3972,59392.0
2023-04-24 13:50:00,35.48,35.48,35.45,35.47,44293.0,33.3972,33.3972,33.369,33.3878,44293.0
2023-04-24 14:00:00,35.47,35.49,35.45,35.45,165726.0,33.3878,33.4066,33.369,33.369,165726.0
2023-04-24 14:10:00,35.45,35.47,35.44,35.45,50244.0,33.369,33.3878,33.3596,33.369,50244.0
2023-04-24 14:20:00,35.44,35.46,35.39,35.4,88848.0,33.3596,33.3784,33.3125,33.3219,88848.0
2023-04-24 14:30:00,35.4,35.41,35.39,35.41,81143.0,33.3219,33.3313,33.3125,33.3313,81143.0
2023-04-24 14:40:00,35.41,35.41,35.37,35.4,92368.0,33.3313,33.3313,33.2937,33.3219,92368.0
2023-04-24 14:50:00,35.4,35.41,35.36,35.37,74259.0,33.3219,33.3313,33.2843,33.2937,74259.0
2023-04-24 15:00:00,35.37,35.4,35.36,35.38,154134.0,33.2937,33.3219,33.2843,33.3031,154134.0
2023-04-24 15:10:00,35.37,35.39,35.33,35.36,133374.0,33.2937,33.3125,33.256,33.2843,133374.0
2023-04-24 15:20:00,35.36,35.41,35.36,35.38,107222.0,33.2843,33.3313,33.2843,33.3031,107222.0
2023-04-24 15:30:00,35.38,35.38,35.36,35.38,129718.0,33.3031,33.3031,33.2843,33.3031,129718.0
2023-04-24 15:40:00,35.38,35.39,35.34,35.34,263968.0,33.3031,33.3125,33.2654,33.2654,263968.0
2023-04-24 15:50:00,35.34,35.37,35.33,35.36,865747.0,33.2654,33.2937,33.256,33.2843,865747.0
2023-04-25 09:30:00,35.29,35.69,35.26,35.56,566103.0,33.2184,33.5949,33.1901,33.4725,566103.0
2023-04-25 09:40:00,35.56,35.61,35.5,35.6,292673.0,33.4725,33.5196,33.416,33.5102,292673.0
2023-04-25 09:50:00,35.6,35.67,35.58,35.66,96711.0,33.5102,33.5761,33.4914,33.5667,96711.0
2023-04-25 10:00:00,35.67,35.7,35.63,35.68,104885.0,33.5761,33.6043,33.5384,33.5855,104885.0
2023-04-25 10:10:00,35.68,35.71,35.62,35.71,111114.0,33.5855,33.6137,33.529,33.6137,111114.0
2023-04-25 10:20:00,35.71,35.78,35.69,35.74,126370.0,33.6137,33.6796,33.5949,33.642,126370.0
2023-04-25 10:30:00,35.75,35.78,35.71,35.78,97787.0,33.6514,33.6796,33.6137,33.6796,97787.0
2023-04-25 10:40:00,35.78,35.82,35.77,35.78,109981.0,33.6796,33.7173,33.6702,33.6796,109981.0
2023-04-25 10:50:00,35.79,35.81,35.77,35.8,105066.0,33.689,33.7079,33.6702,33.6984,105066.0
2023-04-25 11:00:00,35.8,35.9,35.78,35.89,207388.0,33.6984,33.7926,33.6796,33.7832,207388.0
2023-04-25 11:10:00,35.88,35.94,35.83,35.91,450452.0,33.7737,33.8302,33.7267,33.802,450452.0
2023-04-25 11:20:00,35.92,35.93,35.89,35.91,232807.0,33.8114,33.8208,33.7832,33.802,232807.0
2023-04-25 11:30:00,35.91,35.96,35.91,35.95,133128.0,33.802,33.849,33.802,33.8396,133128.0
2023-04-25 11:40:00,35.94,35.97,35.93,35.95,161356.0,33.8302,33.8585,33.8208,33.8396,161356.0
2023-04-25 11:50:00,35.95,35.99,35.93,35.98,118675.0,33.8396,33.8773,33.8208,33.8679,118675.0
2023-04-25 12:00:00,35.98,35.98,35.83,35.93,210364.0,33.8679,33.8679,33.7267,33.8208,210364.0
2023-04-25 12:10:00,35.93,35.98,35.92,35.95,129464.0,33.8208,33.8679,33.8114,33.8396,129464.0
2023-04-25 12:20:00,35.95,35.97,35.87,35.89,67721.0,33.8396,33.8585,33.7643,33.7832,67721.0
2023-04-25 12:30:00,35.89,35.89,35.85,35.86,55572.0,33.7832,33.7832,33.7455,33.7549,55572.0
2023-04-25 12:40:00,35.86,35.9,35.85,35.89,113865.0,33.7549,33.7926,33.7455,33.7832,113865.0
2023-04-25 12:50:00,35.89,35.93,35.88,35.93,158903.0,33.7832,33.8208,33.7737,33.8208,158903.0
2023-04-25 13:00:00,35.93,35.99,35.92,35.95,113242.0,33.8208,33.8773,33.8114,33.8396,113242.0
2023-04-25 13:10:00,35.95,35.99,35.92,35.94,176399.0,33.8396,33.8773,33.8114,33.8302,176399.0
2023-04-25 13:20:00,35.94,35.94,35.84,35.93,297446.0,33.8302,33.8302,33.7361,33.8208,297446.0
2023-04-25 13:30:00,35.92,35.93,35.88,35.9,111689.0,33.8114,33.8208,33.7737,33.7926,111689.0
2023-04-25 13:40:00,35.9,35.95,35.9,35.95,150885.0,33.7926,33.8396,33.7926,33.8396,150885.0
2023-04-25 13:50:00,35.95,35.95,35.87,35.9,1646490.0,33.8396,33.8396,33.7643,33.7926,1646490.0
2023-04-25 14:00:00,35.9,35.93,35.89,35.91,360349.0,33.7926,33.8208,33.7832,33.802,360349.0
2023-04-25 14:10:00,35.91,35.91,35.83,35.85,173587.0,33.802,33.802,33.7267,33.7455,173587.0
2023-04-25 14:20:00,35.85,35.87,35.83,35.86,166032.0,33.7455,33.7643,33.7267,33.7549,166032.0
2023-04-25 14:30:00,35.86,35.88,35.84,35.85,106484.0,33.7549,33.7737,33.7361,33.7455,106484.0
2023-04-25 14:40:00,35.85,35.86,35.78,35.83,171079.0,33.7455,33.7549,33.6796,33.7267,171079.0
2023-04-25 14:50:00,35.83,35.84,35.78,35.8,148618.0,33.7267,33.7361,33.6796,33.6984,148618.0
2023-04-25 15:00:00,35.8,35.81,35.72,35.73,214957.0,33.6984,33.7079,33.6231,33.6325,214957.0
2023-04-25 15:10:00,35.72,35.78,35.72,35.76,157636.0,33.6231,33.6796,33.6231,33.6608,157636.0
2023-04-25 15:20:00,35.76,35.81,35.75,35.8,199146.0,33.6608,33.7079,33.6514,33.6984,199146.0
2023-04-25 15:30:00,35.8,35.83,35.79,35.83,195295.0,33.6984,33.7267,33.689,33.7267,195295.0
2023-04-25 15:40:00,35.83,35.88,35.82,35.86,295875.0,33.7267,33.7737,33.7173,33.7549,295875.0
2023-04-25 15:50:00,35.86,35.91,35.84,35.9,864018.0,33.7549,33.802,33.7361,33.7926,864018.0
2023-04-26 09:30:00,35.56,35.77,35.51,35.77,282305.0,33.4725,33.6702,33.4255,33.6702,282305.0
2023-04-26 09:40:00,35.77,35.8,35.72,35.79,184057.0,33.6702,33.6984,33.6231,33.689,184057.0
2023-04-26 09:50:00,35.78,35.8,35.7,35.77,125233.0,33.6796,33.6984,33.6043,33.6702,125233.0
2023-04-26 10:00:00,35.77,35.77,35.66,35.66,140500.0,33.6702,33.6702,33.5667,33.5667,140500.0
2023-04-26 10:10:00,35.66,35.68,35.59,35.68,174021.0,33.5667,33.5855,33.5008,33.5855,174021.0
2023-04-26 10:20:00,35.68,35.72,35.6,35.63,120369.0,33.5855,33.6231,33.5102,33.5384,120369.0
2023-04-26 10:30:00,35.63,35.7,35.62,35.69,137833.0,33.5384,33.6043,33.529,33.5949,137833.0
2023-04-26 10:40:00,35.69,35.71,35.65,35.65,132639.0,33.5949,33.6137,33.5572,33.5572,132639.0
2023-04-26 10:50:00,35.65,35.65,35.56,35.57,180298.0,33.5572,33.5572,33.4725,33.4819,180298.0
2023-04-26 11:00:00,35.58,35.62,35.53,35.61,117174.0,33.4914,33.529,33.4443,33.5196,117174.0
2023-04-26 11:10:00,35.61,35.67,35.6,35.64,79490.0,33.5196,33.5761,33.5102,33.5478,79490.0
2023-04-26 11:20:00,35.64,35.66,35.61,35.66,92538.0,33.5478,33.5667,33.5196,33.5667,92538.0
2023-04-26 11:30:00,35.66,35.7,35.65,35.68,150737.0,33.5667,33.6043,33.5572,33.5855,150737.0
2023-04-26 11:40:00,35.68,35.68,35.59,35.66,179076.0,33.5855,33.5855,33.5008,33.5667,179076.0
2023-04-26 11:50:00,35.66,35.66,35.56,35.61,230820.0,33.5667,33.5667,33.4725,33.5196,230820.0
2023-04-26 12:00:00,35.61,35.64,35.58,35.61,87074.0,33.5196,33.5478,33.4914,33.5196,87074.0
2023-04-26 12:10:00,35.61,35.64,35.59,35.59,84427.0,33.5196,33.5478,33.5008,33.5008,84427.0
2023-04-26 12:20:00,35.59,35.66,35.57,35.65,104653.0,33.5008,33.5667,33.4819,33.5572,104653.0
2023-04-26 12:30:00,35.65,35.69,35.63,35.68,79060.0,33.5572,33.5949,33.5384,33.5855,79060.0
2023-04-26 12:40:00,35.68,35.69,35.65,35.65,48920.0,33.5855,33.5949,33.5572,33.5572,48920.0
2023-04-26 12:50:00,35.66,35.67,35.63,35.66,59104.0,33.5667,33.5761,33.5384,33.5667,59104.0
2023-04-26 13:00:00,35.66,35.69,35.64,35.69,84914.0,33.5667,33.5949,33.5478,33.5949,84914.0
2023-04-26 13:10:00,35.69,35.71,35.66,35.69,91920.0,33.5949,33.6137,33.5667,33.5949,91920.0
2023-04-26 13:20:00,35.68,35.69,35.65,35.69,62315.0,33.5855,33.5949,33.5572,33.5949,62315.0
2023-04-26 13:30:00,35.69,35.7,35.66,35.69,115937.0,33.5949,33.6043,33.5667,33.5949,115937.0
2023-04-26 13:40:00,35.69,35.71,35.67,35.69,69934.0,33.5949,33.6137,33.5761,33.5949,69934.0
2023-04-26 13:50:00,35.69,35.69,35.64,35.65,71347.0,33.5949,33.5949,33.5478,33.5572,71347.0
2023-04-26 14:00:00,35.65,35.68,35.62,35.63,184350.0,33.5572,33.5855,33.529,33.5384,184350.0
2023-04-26 14:10:00,35.63,35.66,35.6,35.66,229266.0,33.5384,33.5667,33.5102,33.5667,229266.0
2023-04-26 14:20:00,35.66,35.71,35.65,35.68,115065.0,33.5667,33.6137,33.5572,33.5855,115065.0
2023-04-26 14:30:00,35.68,35.68,35.6,35.62,154903.0,33.5855,33.5855,33.5102,33.529,154903.0
2023-04-26 14:40:00,35.63,35.68,35.61,35.66,114436.0,33.5384,33.5855,33.5196,33.5667,114436.0
2023-04-26 14:50:00,35.66,35.66,35.61,35.66,117405.0,33.5667,33.5667,33.5196,33.5667,117405.0
2023-04-26 15:00:00,35.66,35.68,35.65,35.67,141817.0,33.5667,33.5855,33.5572,33.5761,141817.0
2023-04-26 15:10:00,35.66,35.67,35.6,35.61,237177.0,33.5667,33.5761,33.5102,33.5196,237177.0
2023-04-26 15:20:00,35.6,35.61,35.57,35.61,459021.0,33.5102,33.5196,33.4819,33.5196,459021.0
2023-04-26 15:30:00,35.61,35.61,35.55,35.57,192399.0,33.5196,33.5196,33.4631,33.4819,192399.0
2023-04-26 15:40:00,35.57,35.59,35.54,35.57,260200.0,33.4819,33.5008,33.4537,33.4819,260200.0
2023-04-26 15:50:00,35.57,35.58,35.49,35.5,901174.0,33.4819,33.4914,33.4066,33.416,901174.0
2023-04-27 09:30:00,34.63,34.65,32.93,33.21,916733.0,32.5971,32.6159,30.9969,31.2605,916733.0
2023-04-27 09:40:00,33.23,33.62,33.06,33.42,1022221.0,31.2793,31.6464,31.1193,31.4582,1022221.0
2023-04-27 09:50:00,33.41,33.66,33.34,33.46,547966.0,31.4487,31.6841,31.3828,31.4958,547966.0
2023-04-27 10:00:00,33.46,33.52,33.23,33.52,707994.0,31.4958,31.5523,31.2793,31.5523,707994.0
2023-04-27 10:10:00,33.52,33.66,33.45,33.51,767013.0,31.5523,31.6841,31.4864,31.5429,767013.0
2023-04-27 10:20:00,33.51,33.69,33.48,33.65,495167.0,31.5429,31.7123,31.5146,31.6746,495167.0
2023-04-27 10:30:00,33.65,33.65,33.52,33.55,295022.0,31.6746,31.6746,31.5523,31.5805,295022.0
2023-04-27 10:40:00,33.55,33.74,33.54,33.69,320849.0,31.5805,31.7594,31.5711,31.7123,320849.0
2023-04-27 10:50:00,33.68,33.74,33.59,33.7,382275.0,31.7029,31.7594,31.6182,31.7217,382275.0
2023-04-27 11:00:00,33.7,33.74,33.67,33.72,194127.0,31.7217,31.7594,31.6935,31.7405,194127.0
2023-04-27 11:10:00,33.72,33.72,33.54,33.59,224924.0,31.7405,31.7405,31.5711,31.6182,224924.0
2023-04-27 11:20:00,33.59,33.69,33.53,33.67,229568.0,31.6182,31.7123,31.5617,31.6935,229568.0
2023-04-27 11:30:00,33.67,33.69,33.58,33.64,166876.0,31.6935,31.7123,31.6088,31.6652,166876.0
2023-04-27 11:40:00,33.64,33.71,33.62,33.64,137659.0,31.6652,31.7311,31.6464,31.6652,137659.0
2023-04-27 11:50:00,33.64,33.74,33.63,33.68,113947.0,31.6652,31.7594,31.6558,31.7029,113947.0
2023-04-27 12:00:00,33.68,33.7,33.64,33.66,139716.0,31.7029,31.7217,31.6652,31.6841,139716.0
2023-04-27 12:10:00,33.66,33.67,33.55,33.59,311700.0,31.6841,31.6935,31.5805,31.6182,311700.0
2023-04-27 12:20:00,33.6,33.64,33.57,33.62,154669.0,31.6276,31.6652,31.5993,31.6464,154669.0
2023-04-27 12:30:00,33.63,33.65,33.58,33.61,147780.0,31.6558,31.6746,31.6088,31.637,147780.0
2023-04-27 12:40:00,33.61,33.64,33.58,33.64,112379.0,31.637,31.6652,31.6088,31.6652,112379.0
2023-04-27 12:50:00,33.64,33.68,33.63,33.65,124012.0,31.6652,31.7029,31.6558,31.6746,124012.0
2023-04-27 13:00:00,33.65,33.73,33.63,33.7,145172.0,31.6746,31.75,31.6558,31.7217,145172.0
2023-04-27 13:10:00,33.7,33.71,33.59,33.59,148728.0,31.7217,31.7311,31.6182,31.6182,148728.0
2023-04-27 13:20:00,33.59,33.64,33.57,33.62,155932.0,31.6182,31.6652,31.5993,31.6464,155932.0
2023-04-27 13:30:00,33.62,33.69,33.61,33.68,93946.0,31.6464,31.7123,31.637,31.7029,93946.0
2023-04-27 13:40:00,33.68,33.69,33.62,33.64,140136.0,31.7029,31.7123,31.6464,31.6652,140136.0
2023-04-27 13:50:00,33.64,33.68,33.63,33.65,153295.0,31.6652,31.7029,31.6558,31.6746,153295.0
2023-04-27 14:00:00,33.65,33.65,33.6,33.63,98235.0,31.6746,31.6746,31.6276,31.6558,98235.0
2023-04-27 14:10:00,33.63,33.65,33.58,33.64,111161.0,31.6558,31.6746,31.6088,31.6652,111161.0
2023-04-27 14:20:00,33.64,33.7,33.63,33.66,140982.0,31.6652,31.7217,31.6558,31.6841,140982.0
2023-04-27 14:30:00,33.66,33.72,33.66,33.68,196284.0,31.6841,31.7405,31.6841,31.7029,196284.0
2023-04-27 14:40:00,33.68,33.73,33.67,33.72,156154.0,31.7029,31.75,31.6935,31.7405,156154.0
2023-04-27 14:50:00,33.72,33.74,33.69,33.73,162709.0,31.7405,31.7594,31.7123,31.75,162709.0
2023-04-27 15:00:00,33.73,33.76,33.72,33.72,235704.0,31.75,31.7782,31.7405,31.7405,235704.0
2023-04-27 15:10:00,33.73,33.77,33.72,33.73,386932.0,31.75,31.7876,31.7405,31.75,386932.0
2023-04-27 15:20:00,33.73,33.75,33.65,33.65,223544.0,31.75,31.7688,31.6746,31.6746,223544.0
2023-04-27 15:30:00,33.65,33.66,33.57,33.61,283943.0,31.6746,31.6841,31.5993,31.637,283943.0
2023-04-27 15:40:00,33.61,33.62,33.54,33.57,378495.0,31.637,31.6464,31.5711,31.5993,378495.0
2023-04-27 15:50:00,33.58,33.6,33.45,33.54,1689593.0,31.6088,31.6276,31.4864,31.5711,1689593.0
2023-04-28 09:30:00,33.5,33.5,33.22,33.4,451200.0,31.5335,31.5335,31.2699,31.4393,451200.0
2023-04-28 09:40:00,33.4,33.6,33.36,33.45,178768.0,31.4393,31.6276,31.4017,31.4864,178768.0
2023-04-28 09:50:00,33.45,33.47,33.33,33.35,280053.0,31.4864,31.5052,31.3734,31.3923,280053.0
2023-04-28 10:00:00,33.34,33.39,33.11,33.23,368473.0,31.3828,31.4299,31.1663,31.2793,368473.0
2023-04-28 10:10:00,33.23,33.28,33.16,33.25,507504.0,31.2793,31.3264,31.2134,31.2981,507504.0
2023-04-28 10:20:00,33.24,33.34,33.14,33.16,253372.0,31.2887,31.3828,31.1946,31.2134,253372.0
2023-04-28 10:30:00,33.16,33.24,33.05,33.07,180986.0,31.2134,31.2887,31.1099,31.1287,180986.0
2023-04-28 10:40:00,33.07,33.1,32.83,32.84,327607.0,31.1287,31.1569,30.9028,30.9122,327607.0
2023-04-28 10:50:00,32.84,32.87,32.69,32.71,769140.0,30.9122,30.9404,30.771,30.7898,769140.0
2023-04-28 11:00:00,32.72,32.77,32.63,32.68,227878.0,30.7992,30.8463,30.7145,30.7616,227878.0
2023-04-28 11:10:00,32.68,32.72,32.58,32.59,196713.0,30.7616,30.7992,30.6675,30.6769,196713.0
2023-04-28 11:20:00,32.59,32.72,32.59,32.62,304326.0,30.6769,30.7992,30.6769,30.7051,304326.0
2023-04-28 11:30:00,32.62,32.7,32.5,32.57,1064811.0,30.7051,30.7804,30.5922,30.658,1064811.0
2023-04-28 11:40:00,32.57,32.63,32.45,32.46,752680.0,30.658,30.7145,30.5451,30.5545,752680.0
2023-04-28 11:50:00,32.46,32.64,32.43,32.52,934937.0,30.5545,30.7239,30.5263,30.611,934937.0
2023-04-28 12:00:00,32.52,32.58,32.47,32.5,334774.0,30.611,30.6675,30.5639,30.5922,334774.0
2023-04-28 12:10:00,32.5,32.59,32.5,32.55,269473.0,30.5922,30.6769,30.5922,30.6392,269473.0
2023-04-28 12:20:00,32.55,32.55,32.47,32.54,291750.0,30.6392,30.6392,30.5639,30.6298,291750.0
2023-04-28 12:30:00,32.54,32.68,32.53,32.64,480047.0,30.6298,30.7616,30.6204,30.7239,480047.0
2023-04-28 12:40:00,32.64,32.64,32.57,32.63,246339.0,30.7239,30.7239,30.658,30.7145,246339.0
2023-04-28 12:50:00,32.63,32.75,32.56,32.58,459038.0,30.7145,30.8275,30.6486,30.6675,459038.0
2023-04-28 13:00:00,32.59,32.62,32.57,32.61,103515.0,30.6769,30.7051,30.658,30.6957,103515.0
2023-04-28 13:10:00,32.6,32.64,32.56,32.63,298767.0,30.6863,30.7239,30.6486,30.7145,298767.0
2023-04-28 13:20:00,32.62,32.63,32.58,32.59,62736.0,30.7051,30.7145,30.6675,30.6769,62736.0
2023-04-28 13:30:00,32.59,32.6,32.48,32.5,351065.0,30.6769,30.6863,30.5733,30.5922,351065.0
2023-04-28 13:40:00,32.49,32.55,32.48,32.48,134838.0,30.5827,30.6392,30.5733,30.5733,134838.0
2023-04-28 13:50:00,32.48,32.49,32.41,32.44,124186.0,30.5733,30.5827,30.5074,30.5357,124186.0
2023-04-28 14:00:00,32.44,32.46,32.41,32.43,86149.0,30.5357,30.5545,30.5074,30.5263,86149.0
2023-04-28 14:10:00,32.44,32.45,32.34,32.34,171294.0,30.5357,30.5451,30.4415,30.4415,171294.0
2023-04-28 14:20:00,32.34,32.36,32.29,32.32,81315.0,30.4415,30.4604,30.3945,30.4227,81315.0
2023-04-28 14:30:00,32.32,32.37,32.3,32.34,165269.0,30.4227,30.4698,30.4039,30.4415,165269.0
2023-04-28 14:40:00,32.35,32.36,32.3,32.34,121646.0,30.451,30.4604,30.4039,30.4415,121646.0
2023-04-28 14:50:00,32.34,32.37,32.31,32.36,192485.0,30.4415,30.4698,30.4133,30.4604,192485.0
2023-04-28 15:00:00,32.36,32.47,32.36,32.44,125346.0,30.4604,30.5639,30.4604,30.5357,125346.0
2023-04-28 15:10:00,32.44,32.44,32.34,32.37,197641.0,30.5357,30.5357,30.4415,30.4698,197641.0
2023-04-28 15:20:00,32.37,32.51,32.36,32.49,1028042.0,30.4698,30.6016,30.4604,30.5827,1028042.0
2023-04-28 15:30:00,32.48,32.6,32.47,32.59,428429.0,30.5733,30.6863,30.5639,30.6769,428429.0
2023-04-28 15:40:00,32.59,32.66,32.53,32.65,702577.0,30.6769,30.7428,30.6204,30.7334,702577.0
2023-04-28 15:50:00,32.64,32.77,32.62,32.7,2107978.0,30.7239,30.8463,30.7051,30.7804,2107978.0
2023-05-01 09:30:00,32.64,32.7,32.53,32.69,222912.0,30.7239,30.7804,30.6204,30.771,222912.0
2023-05-01 09:40:00,32.7,32.82,32.67,32.8,155496.0,30.7804,30.8934,30.7522,30.8745,155496.0
2023-05-01 09:50:00,32.8,32.86,32.76,32.79,115641.0,30.8745,30.931,30.8369,30.8651,115641.0
2023-05-01 10:00:00,32.78,32.97,32.76,32.94,237056.0,30.8557,31.0346,30.8369,31.0063,237056.0
2023-05-01 10:10:00,32.95,32.96,32.84,32.95,540671.0,31.0157,31.0252,30.9122,31.0157,540671.0
2023-05-01 10:20:00,32.95,32.97,32.85,32.86,190399.0,31.0157,31.0346,30.9216,30.931,190399.0
2023-05-01 10:30:00,32.86,32.95,32.85,32.91,181531.0,30.931,31.0157,30.9216,30.9781,181531.0
2023-05-01 10:40:00,32.9,32.9,32.79,32.8,149327.0,30.9687,30.9687,30.8651,30.8745,149327.0
2023-05-01 10:50:00,32.8,32.85,32.74,32.74,234596.0,30.8745,30.9216,30.8181,30.8181,234596.0
2023-05-01 11:00:00,32.75,32.84,32.73,32.84,229109.0,30.8275,30.9122,30.8087,30.9122,229109.0
2023-05-01 11:10:00,32.84,32.86,32.74,32.76,140168.0,30.9122,30.931,30.8181,30.8369,140168.0
2023-05-01 11:20:00,32.75,32.8,32.68,32.7,153966.0,30.8275,30.8745,30.7616,30.7804,153966.0
2023-05-01 11:30:00,32.7,32.72,32.67,32.7,127962.0,30.7804,30.7992,30.7522,30.7804,127962.0
2023-05-01 11:40:00,32.7,32.72,32.68,32.7,108822.0,30.7804,30.7992,30.7616,30.7804,108822.0
2023-05-01 11:50:00,32.71,32.72,32.68,32.71,81864.0,30.7898,30.7992,30.7616,30.7898,81864.0
2023-05-01 12:00:00,32.72,32.77,32.71,32.72,145538.0,30.7992,30.8463,30.7898,30.7992,145538.0
2023-05-01 12:10:00,32.73,32.76,32.71,32.72,93297.0,30.8087,30.8369,30.7898,30.7992,93297.0
2023-05-01 12:20:00,32.71,32.75,32.69,32.7,104963.0,30.7898,30.8275,30.771,30.7804,104963.0
2023-05-01 12:30:00,32.7,32.75,32.7,32.75,95426.0,30.7804,30.8275,30.7804,30.8275,95426.0
2023-05-01 12:40:00,32.75,32.76,32.72,32.73,98156.0,30.8275,30.8369,30.7992,30.8087,98156.0
2023-05-01 12:50:00,32.74,32.74,32.71,32.72,124052.0,30.8181,30.8181,30.7898,30.7992,124052.0
2023-05-01 13:00:00,32.72,32.73,32.69,32.73,92763.0,30.7992,30.8087,30.771,30.8087,92763.0
2023-05-01 13:10:00,32.73,32.73,32.71,32.73,46772.0,30.8087,30.8087,30.7898,30.8087,46772.0
2023-05-01 13:20:00,32.73,32.73,32.69,32.7,82323.0,30.8087,30.8087,30.771,30.7804,82323.0
2023-05-01 13:30:00,32.69,32.71,32.65,32.66,94926.0,30.771,30.7898,30.7334,30.7428,94926.0
2023-05-01 13:40:00,32.66,32.75,32.65,32.73,123107.0,30.7428,30.8275,30.7334,30.8087,123107.0
2023-05-01 13:50:00,32.73,32.75,32.71,32.73,78243.0,30.8087,30.8275,30.7898,30.8087,78243.0
2023-05-01 14:00:00,32.73,32.73,32.69,32.7,87462.0,30.8087,30.8087,30.771,30.7804,87462.0
2023-05-01 14:10:00,32.7,32.72,32.69,32.7,94934.0,30.7804,30.7992,30.771,30.7804,94934.0
2023-05-01 14:20:00,32.69,32.71,32.67,32.69,142221.0,30.771,30.7898,30.7522,30.771,142221.0
2023-05-01 14:30:00,32.69,32.69,32.59,32.59,82293.0,30.771,30.771,30.6769,30.6769,82293.0
2023-05-01 14:40:00,32.59,32.63,32.59,32.63,80302.0,30.6769,30.7145,30.6769,30.7145,80302.0
2023-05-01 14:50:00,32.63,32.64,32.59,32.63,74775.0,30.7145,30.7239,30.6769,30.7145,74775.0
2023-05-01 15:00:00,32.63,32.64,32.59,32.59,111543.0,30.7145,30.7239,30.6769,30.6769,111543.0
2023-05-01 15:10:00,32.59,32.61,32.58,32.59,97807.0,30.6769,30.6957,30.6675,30.6769,97807.0
2023-05-01 15:20:00,32.59,32.67,32.59,32.67,182991.0,30.6769,30.7522,30.6769,30.7522,182991.0
2023-05-01 15:30:00,32.66,32.7,32.62,32.65,311846.0,30.7428,30.7804,30.7051,30.7334,311846.0
2023-05-01 15:40:00,32.64,32.66,32.62,32.64,316043.0,30.7239,30.7428,30.7051,30.7239,316043.0
2023-05-01 15:50:00,32.63,32.67,32.56,32.57,923007.0,30.7145,30.7522,30.6486,30.658,923007.0
2023-05-02 09:30:00,32.41,32.49,32.18,32.32,223101.0,30.5074,30.5827,30.2909,30.4227,223101.0
2023-05-02 09:40:00,32.31,32.36,32.24,32.3,157699.0,30.4133,30.4604,30.3474,30.4039,157699.0
2023-05-02 09:50:00,32.3,32.42,32.27,32.4,158118.0,30.4039,30.5169,30.3757,30.498,158118.0
2023-05-02 10:00:00,32.4,32.51,32.29,32.3,287621.0,30.498,30.6016,30.3945,30.4039,287621.0
2023-05-02 10:10:00,32.29,32.34,32.25,32.32,134103.0,30.3945,30.4415,30.3568,30.4227,134103.0
2023-05-02 10:20:00,32.32,32.35,32.09,32.12,255324.0,30.4227,30.451,30.2062,30.2345,255324.0
2023-05-02 10:30:00,32.12,32.12,31.99,32.05,262463.0,30.2345,30.2345,30.1121,30.1686,262463.0
2023-05-02 10:40:00,32.05,32.08,31.94,32.02,150924.0,30.1686,30.1968,30.065,30.1403,150924.0
2023-05-02 10:50:00,32.01,32.09,31.96,32.09,203245.0,30.1309,30.2062,30.0839,30.2062,203245.0
2023-05-02 11:00:00,32.08,32.1,32.02,32.07,134622.0,30.1968,30.2156,30.1403,30.1874,134622.0
2023-05-02 11:10:00,32.07,32.07,31.94,32.01,268049.0,30.1874,30.1874,30.065,30.1309,268049.0
2023-05-02 11:20:00,32.01,32.05,31.99,32.02,189248.0,30.1309,30.1686,30.1121,30.1403,189248.0
2023-05-02 11:30:00,32.02,32.03,31.9,31.93,220565.0,30.1403,30.1497,30.0274,30.0556,220565.0
2023-05-02 11:40:00,31.93,32.01,31.92,31.95,189423.0,30.0556,30.1309,30.0462,30.0744,189423.0
2023-05-02 11:50:00,31.95,32.01,31.91,32.01,104911.0,30.0744,30.1309,30.0368,30.1309,104911.0
2023-05-02 12:00:00,32.01,32.04,31.97,32.04,164532.0,30.1309,30.1592,30.0933,30.1592,164532.0
2023-05-02 12:10:00,32.04,32.05,31.96,32.05,114102.0,30.1592,30.1686,30.0839,30.1686,114102.0
2023-05-02 12:20:00,32.04,32.06,32.02,32.05,236413.0,30.1592,30.178,30.1403,30.1686,236413.0
2023-05-02 12:30:00,32.05,32.05,31.99,32.0,68551.0,30.1686,30.1686,30.1121,30.1215,68551.0
2023-05-02 12:40:00,32.0,32.05,31.99,32.04,80653.0,30.1215,30.1686,30.1121,30.1592,80653.0
2023-05-02 12:50:00,32.04,32.15,32.03,32.15,307554.0,30.1592,30.2627,30.1497,30.2627,307554.0
2023-05-02 13:00:00,32.15,32.2,32.13,32.2,145903.0,30.2627,30.3098,30.2439,30.3098,145903.0
2023-05-02 13:10:00,32.2,32.22,32.16,32.17,289586.0,30.3098,30.3286,30.2721,30.2815,289586.0
2023-05-02 13:20:00,32.18,32.25,32.18,32.23,130926.0,30.2909,30.3568,30.2909,30.338,130926.0
2023-05-02 13:30:00,32.23,32.28,32.18,32.28,144642.0,30.338,30.3851,30.2909,30.3851,144642.0
2023-05-02 13:40:00,32.28,32.32,32.28,32.31,96942.0,30.3851,30.4227,30.3851,30.4133,96942.0
2023-05-02 13:50:00,32.31,32.32,32.28,32.31,87766.0,30.4133,30.4227,30.3851,30.4133,87766.0
2023-05-02 14:00:00,32.3,32.3,32.25,32.27,85663.0,30.4039,30.4039,30.3568,30.3757,85663.0
2023-05-02 14:10:00,32.28,32.29,32.23,32.24,132858.0,30.3851,30.3945,30.338,30.3474,132858.0
2023-05-02 14:20:00,32.23,32.24,32.17,32.22,143237.0,30.338,30.3474,30.2815,30.3286,143237.0
2023-05-02 14:30:00,32.22,32.29,32.21,32.29,104724.0,30.3286,30.3945,30.3192,30.3945,104724.0
2023-05-02 14:40:00,32.29,32.31,32.26,32.31,171705.0,30.3945,30.4133,30.3662,30.4133,171705.0
2023-05-02 14:50:00,32.3,32.37,32.27,32.33,1233265.0,30.4039,30.4698,30.3757,30.4321,1233265.0
2023-05-02 15:00:00,32.33,32.4,32.32,32.38,271373.0,30.4321,30.498,30.4227,30.4792,271373.0
2023-05-02 15:10:00,32.38,32.44,32.37,32.41,297954.0,30.4792,30.5357,30.4698,30.5074,297954.0
2023-05-02 15:20:00,32.41,32.45,32.39,32.44,160181.0,30.5074,30.5451,30.4886,30.5357,160181.0
2023-05-02 15:30:00,32.45,32.45,32.41,32.43,222423.0,30.5451,30.5451,30.5074,30.5263,222423.0
2023-05-02 15:40:00,32.42,32.5,32.4,32.5,413749.0,30.5169,30.5922,30.498,30.5922,413749.0
2023-05-02 15:50:00,32.5,32.54,32.3,32.54,2141300.0,30.5922,30.6298,30.4039,30.6298,2141300.0
2023-05-03 09:30:00,32.41,32.56,32.23,32.55,938280.0,30.5074,30.6486,30.338,30.6392,938280.0
2023-05-03 09:40:00,32.55,32.9,32.52,32.84,357570.0,30.6392,30.9687,30.611,30.9122,357570.0
2023-05-03 09:50:00,32.84,33.07,32.76,32.85,407014.0,30.9122,31.1287,30.8369,30.9216,407014.0
2023-05-03 10:00:00,32.86,33.0,32.85,32.99,370136.0,30.931,31.0628,30.9216,31.0534,370136.0
2023-05-03 10:10:00,32.99,33.06,32.97,33.06,282597.0,31.0534,31.1193,31.0346,31.1193,282597.0
2023-05-03 10:20:00,33.05,33.07,32.93,32.98,259445.0,31.1099,31.1287,30.9969,31.044,259445.0
2023-05-03 10:30:00,32.98,32.99,32.91,32.91,199822.0,31.044,31.0534,30.9781,30.9781,199822.0
2023-05-03 10:40:00,32.91,32.95,32.85,32.94,292189.0,30.9781,31.0157,30.9216,31.0063,292189.0
2023-05-03 10:50:00,32.94,32.94,32.87,32.91,299686.0,31.0063,31.0063,30.9404,30.9781,299686.0
2023-05-03 11:00:00,32.91,32.96,32.88,32.9,229442.0,30.9781,31.0252,30.9499,30.9687,229442.0
2023-05-03 11:10:00,32.91,32.93,32.83,32.84,136941.0,30.9781,30.9969,30.9028,30.9122,136941.0
2023-05-03 11:20:00,32.84,32.92,32.81,32.86,225010.0,30.9122,30.9875,30.884,30.931,225010.0
2023-05-03 11:30:00,32.85,32.95,32.85,32.87,210911.0,30.9216,31.0157,30.9216,30.9404,210911.0
2023-05-03 11:40:00,32.87,32.94,32.85,32.93,99576.0,30.9404,31.0063,30.9216,30.9969,99576.0
2023-05-03 11:50:00,32.93,32.99,32.92,32.98,188958.0,30.9969,31.0534,30.9875,31.044,188958.0
2023-05-03 12:00:00,32.98,33.02,32.97,33.02,166963.0,31.044,31.0816,31.0346,31.0816,166963.0
2023-05-03 12:10:00,33.02,33.02,32.94,32.95,119739.0,31.0816,31.0816,31.0063,31.0157,119739.0
2023-05-03 12:20:00,32.95,33.01,32.91,33.01,122071.0,31.0157,31.0722,30.9781,31.0722,122071.0
2023-05-03 12:30:00,33.01,33.02,32.97,33.0,178034.0,31.0722,31.0816,31.0346,31.0628,178034.0
2023-05-03 12:40:00,33.01,33.02,32.98,33.02,73984.0,31.0722,31.0816,31.044,31.0816,73984.0
2023-05-03 12:50:00,33.02,33.03,32.99,33.01,59171.0,31.0816,31.091,31.0534,31.0722,59171.0
2023-05-03 13:00:00,33.01,33.04,33.0,33.03,124199.0,31.0722,31.1005,31.0628,31.091,124199.0
2023-05-03 13:10:00,33.03,33.07,33.02,33.06,85563.0,31.091,31.1287,31.0816,31.1193,85563.0
2023-05-03 13:20:00,33.05,33.07,33.02,33.06,100772.0,31.1099,31.1287,31.0816,31.1193,100772.0
2023-05-03 13:30:00,33.06,33.09,33.02,33.04,129369.0,31.1193,31.1475,31.0816,31.1005,129369.0
2023-05-03 13:40:00,33.04,33.05,33.0,33.04,113620.0,31.1005,31.1099,31.0628,31.1005,113620.0
2023-05-03 13:50:00,33.04,33.05,32.97,32.98,132019.0,31.1005,31.1099,31.0346,31.044,132019.0
2023-05-03 14:00:00,32.98,33.06,32.92,32.94,219089.0,31.044,31.1193,30.9875,31.0063,219089.0
2023-05-03 14:10:00,32.94,32.99,32.87,32.97,164617.0,31.0063,31.0534,30.9404,31.0346,164617.0
2023-05-03 14:20:00,32.98,32.99,32.9,32.9,143821.0,31.044,31.0534,30.9687,30.9687,143821.0
2023-05-03 14:30:00,32.91,32.91,32.78,32.89,222304.0,30.9781,30.9781,30.8557,30.9593,222304.0
2023-05-03 14:40:00,32.89,32.96,32.79,32.79,240027.0,30.9593,31.0252,30.8651,30.8651,240027.0
2023-05-03 14:50:00,32.79,32.8,32.71,32.77,187763.0,30.8651,30.8745,30.7898,30.8463,187763.0
2023-05-03 15:00:00,32.77,32.82,32.72,32.76,201841.0,30.8463,30.8934,30.7992,30.8369,201841.0
2023-05-03 15:10:00,32.76,32.79,32.72,32.76,446743.0,30.8369,30.8651,30.7992,30.8369,446743.0
2023-05-03 15:20:00,32.76,32.82,32.71,32.74,243529.0,30.8369,30.8934,30.7898,30.8181,243529.0
2023-05-03 15:30:00,32.73,32.79,32.7,32.76,275742.0,30.8087,30.8651,30.7804,30.8369,275742.0
2023-05-03 15:40:00,32.76,32.8,32.72,32.8,436174.0,30.8369,30.8745,30.7992,30.8745,436174.0
2023-05-03 15:50:00,32.8,32.82,32.75,32.79,1846188.0,30.8745,30.8934,30.8275,30.8651,1846188.0
2023-05-04 09:30:00,32.7,32.88,32.67,32.68,239999.0,30.7804,30.9499,30.7522,30.7616,239999.0
2023-05-04 09:40:00,32.68,32.68,32.5,32.53,132355.0,30.7616,30.7616,30.5922,30.6204,132355.0
2023-05-04 09:50:00,32.53,32.55,32.43,32.45,147380.0,30.6204,30.6392,30.5263,30.5451,147380.0
2023-05-04 10:00:00,32.44,32.58,32.44,32.54,303121.0,30.5357,30.6675,30.5357,30.6298,303121.0
2023-05-04 10:10:00,32.55,32.61,32.5,32.56,160668.0,30.6392,30.6957,30.5922,30.6486,160668.0
2023-05-04 10:20:00,32.55,32.6,32.52,32.56,138990.0,30.6392,30.6863,30.611,30.6486,138990.0
2023-05-04 10:30:00,32.57,32.58,32.51,32.51,128783.0,30.658,30.6675,30.6016,30.6016,128783.0
2023-05-04 10:40:00,32.52,32.56,32.44,32.47,229063.0,30.611,30.6486,30.5357,30.5639,229063.0
2023-05-04 10:50:00,32.47,32.49,32.44,32.45,124716.0,30.5639,30.5827,30.5357,30.5451,124716.0
2023-05-04 11:00:00,32.45,32.51,32.43,32.5,163021.0,30.5451,30.6016,30.5263,30.5922,163021.0
2023-05-04 11:10:00,32.49,32.54,32.44,32.45,123501.0,30.5827,30.6298,30.5357,30.5451,123501.0
2023-05-04 11:20:00,32.44,32.45,32.4,32.42,215368.0,30.5357,30.5451,30.498,30.5169,215368.0
2023-05-04 11:30:00,32.43,32.46,32.4,32.46,113401.0,30.5263,30.5545,30.498,30.5545,113401.0
2023-05-04 11:40:00,32.45,32.51,32.45,32.5,183621.0,30.5451,30.6016,30.5451,30.5922,183621.0
2023-05-04 11:50:00,32.49,32.5,32.48,32.48,75544.0,30.5827,30.5922,30.5733,30.5733,75544.0
2023-05-04 12:00:00,32.48,32.56,32.48,32.54,223699.0,30.5733,30.6486,30.5733,30.6298,223699.0
2023-05-04 12:10:00,32.54,32.57,32.51,32.56,143466.0,30.6298,30.658,30.6016,30.6486,143466.0
2023-05-04 12:20:00,32.56,32.57,32.49,32.5,152519.0,30.6486,30.658,30.5827,30.5922,152519.0
2023-05-04 12:30:00,32.5,32.5,32.4,32.49,104980.0,30.5922,30.5922,30.498,30.5827,104980.0
2023-05-04 12:40:00,32.48,32.54,32.48,32.54,48436.0,30.5733,30.6298,30.5733,30.6298,48436.0
2023-05-04 12:50:00,32.54,32.59,32.53,32.58,70872.0,30.6298,30.6769,30.6204,30.6675,70872.0
2023-05-04 13:00:00,32.59,32.59,32.5,32.52,131055.0,30.6769,30.6769,30.5922,30.611,131055.0
2023-05-04 13:10:00,32.52,32.52,32.46,32.48,61750.0,30.611,30.611,30.5545,30.5733,61750.0
2023-05-04 13:20:00,32.49,32.52,32.43,32.44,85430.0,30.5827,30.611,30.5263,30.5357,85430.0
2023-05-04 13:30:00,32.44,32.44,32.39,32.42,77927.0,30.5357,30.5357,30.4886,30.5169,77927.0
2023-05-04 13:40:00,32.42,32.43,32.33,32.33,359249.0,30.5169,30.5263,30.4321,30.4321,359249.0
2023-05-04 13:50:00,32.34,32.37,32.33,32.36,280512.0,30.4415,30.4698,30.4321,30.4604,280512.0
2023-05-04 14:00:00,32.36,32.37,32.34,32.35,115353.0,30.4604,30.4698,30.4415,30.451,115353.0
2023-05-04 14:10:00,32.35,32.42,32.34,32.41,88333.0,30.451,30.5169,30.4415,30.5074,88333.0
2023-05-04 14:20:00,32.42,32.49,32.41,32.48,103989.0,30.5169,30.5827,30.5074,30.5733,103989.0
2023-05-04 14:30:00,32.48,32.5,32.43,32.45,164275.0,30.5733,30.5922,30.5263,30.5451,164275.0
2023-05-04 14:40:00,32.45,32.46,32.41,32.44,159180.0,30.5451,30.5545,30.5074,30.5357,159180.0
2023-05-04 14:50:00,32.44,32.48,32.43,32.48,119674.0,30.5357,30.5733,30.5263,30.5733,119674.0
2023-05-04 15:00:00,32.48,32.51,32.46,32.47,332837.0,30.5733,30.6016,30.5545,30.5639,332837.0
2023-05-04 15:10:00,32.47,32.49,32.38,32.44,149133.0,30.5639,30.5827,30.4792,30.5357,149133.0
2023-05-04 15:20:00,32.43,32.47,32.41,32.46,206519.0,30.5263,30.5639,30.5074,30.5545,206519.0
2023-05-04 15:30:00,32.46,32.52,32.45,32.51,407015.0,30.5545,30.611,30.5451,30.6016,407015.0
2023-05-04 15:40:00,32.51,32.53,32.42,32.47,319289.0,30.6016,30.6204,30.5169,30.5639,319289.0
2023-05-04 15:50:00,32.46,32.52,32.41,32.49,1165088.0,30.5545,30.611,30.5074,30.5827,1165088.0
2023-05-05 09:30:00,32.65,32.92,32.6,32.77,324253.0,30.7334,30.9875,30.6863,30.8463,324253.0
2023-05-05 09:40:00,32.77,32.86,32.74,32.82,215121.0,30.8463,30.931,30.8181,30.8934,215121.0
2023-05-05 09:50:00,32.82,32.84,32.71,32.72,176043.0,30.8934,30.9122,30.7898,30.7992,176043.0
2023-05-05 10:00:00,32.73,32.86,32.72,32.83,225380.0,30.8087,30.931,30.7992,30.9028,225380.0
2023-05-05 10:10:00,32.82,32.85,32.79,32.83,180249.0,30.8934,30.9216,30.8651,30.9028,180249.0
2023-05-05 10:20:00,32.82,32.83,32.78,32.83,112753.0,30.8934,30.9028,30.8557,30.9028,112753.0
2023-05-05 10:30:00,32.83,32.85,32.81,32.85,152616.0,30.9028,30.9216,30.884,30.9216,152616.0
2023-05-05 10:40:00,32.85,32.88,32.79,32.81,448228.0,30.9216,30.9499,30.8651,30.884,448228.0
2023-05-05 10:50:00,32.82,32.86,32.78,32.82,285616.0,30.8934,30.931,30.8557,30.8934,285616.0
2023-05-05 11:00:00,32.83,32.97,32.81,32.97,684949.0,30.9028,31.0346,30.884,31.0346,684949.0
2023-05-05 11:10:00,32.97,33.08,32.95,33.08,210967.0,31.0346,31.1381,31.0157,31.1381,210967.0
2023-05-05 11:20:00,33.08,33.08,32.99,33.01,168926.0,31.1381,31.1381,31.0534,31.0722,168926.0
2023-05-05 11:30:00,33.01,33.06,32.99,33.05,137175.0,31.0722,31.1193,31.0534,31.1099,137175.0
2023-05-05 11:40:00,33.05,33.05,33.0,33.01,93056.0,31.1099,31.1099,31.0628,31.0722,93056.0
2023-05-05 11:50:00,33.0,33.01,32.91,32.94,290012.0,31.0628,31.0722,30.9781,31.0063,290012.0
2023-05-05 12:00:00,32.94,32.97,32.9,32.97,98259.0,31.0063,31.0346,30.9687,31.0346,98259.0
2023-05-05 12:10:00,32.97,33.02,32.96,33.0,215761.0,31.0346,31.0816,31.0252,31.0628,215761.0
2023-05-05 12:20:00,33.0,33.01,32.97,32.98,56777.0,31.0628,31.0722,31.0346,31.044,56777.0
2023-05-05 12:30:00,32.98,33.0,32.96,32.97,107981.0,31.044,31.0628,31.0252,31.0346,107981.0
2023-05-05 12:40:00,32.97,33.0,32.94,32.95,184334.0,31.0346,31.0628,31.0063,31.0157,184334.0
2023-05-05 12:50:00,32.95,32.99,32.94,32.98,56407.0,31.0157,31.0534,31.0063,31.044,56407.0
2023-05-05 13:00:00,32.98,33.01,32.98,33.0,70485.0,31.044,31.0722,31.044,31.0628,70485.0
2023-05-05 13:10:00,32.99,33.01,32.98,33.01,87401.0,31.0534,31.0722,31.044,31.0722,87401.0
2023-05-05 13:20:00,33.01,33.01,32.98,32.98,131217.0,31.0722,31.0722,31.044,31.044,131217.0
2023-05-05 13:30:00,32.98,33.0,32.98,33.0,80559.0,31.044,31.0628,31.044,31.0628,80559.0
2023-05-05 13:40:00,33.0,33.01,32.99,33.0,125907.0,31.0628,31.0722,31.0534,31.0628,125907.0
2023-05-05 13:50:00,33.0,33.02,32.99,33.02,149701.0,31.0628,31.0816,31.0534,31.0816,149701.0
2023-05-05 14:00:00,33.02,33.07,33.01,33.06,125715.0,31.0816,31.1287,31.0722,31.1193,125715.0
2023-05-05 14:10:00,33.06,33.07,33.03,33.05,53457.0,31.1193,31.1287,31.091,31.1099,53457.0
2023-05-05 14:20:00,33.05,33.09,33.02,33.09,138775.0,31.1099,31.1475,31.0816,31.1475,138775.0
2023-05-05 14:30:00,33.08,33.12,33.08,33.11,87815.0,31.1381,31.1758,31.1381,31.1663,87815.0
2023-05-05 14:40:00,33.1,33.16,33.1,33.14,181895.0,31.1569,31.2134,31.1569,31.1946,181895.0
2023-05-05 14:50:00,33.15,33.2,33.13,33.18,210647.0,31.204,31.2511,31.1852,31.2322,210647.0
2023-05-05 15:00:00,33.18,33.25,33.16,33.25,494504.0,31.2322,31.2981,31.2134,31.2981,494504.0
2023-05-05 15:10:00,33.25,33.26,33.2,33.23,194175.0,31.2981,31.3075,31.2511,31.2793,194175.0
2023-05-05 15:20:00,33.23,33.25,33.22,33.23,207894.0,31.2793,31.2981,31.2699,31.2793,207894.0
2023-05-05 15:30:00,33.23,33.24,33.17,33.18,310332.0,31.2793,31.2887,31.2228,31.2322,310332.0
2023-05-05 15:40:00,33.18,33.27,33.17,33.27,419441.0,31.2322,31.317,31.2228,31.317,419441.0
2023-05-05 15:50:00,33.26,33.31,33.17,33.22,1773218.0,31.3075,31.3546,31.2228,31.2699,1773218.0
2023-05-08 09:30:00,33.18,33.23,32.94,32.96,144097.0,31.2322,31.2793,31.0063,31.0252,144097.0
2023-05-08 09:40:00,32.96,33.09,32.93,33.06,118139.0,31.0252,31.1475,30.9969,31.1193,118139.0
2023-05-08 09:50:00,33.07,33.09,32.99,33.02,74001.0,31.1287,31.1475,31.0534,31.0816,74001.0
2023-05-08 10:00:00,33.02,33.05,32.91,32.92,175582.0,31.0816,31.1099,30.9781,30.9875,175582.0
2023-05-08 10:10:00,32.92,32.95,32.89,32.91,91279.0,30.9875,31.0157,30.9593,30.9781,91279.0
2023-05-08 10:20:00,32.91,32.92,32.86,32.88,140595.0,30.9781,30.9875,30.931,30.9499,140595.0
2023-05-08 10:30:00,32.88,32.95,32.86,32.95,148019.0,30.9499,31.0157,30.931,31.0157,148019.0
2023-05-08 10:40:00,32.95,32.95,32.89,32.9,46226.0,31.0157,31.0157,30.9593,30.9687,46226.0
2023-05-08 10:50:00,32.9,32.95,32.86,32.94,267596.0,30.9687,31.0157,30.931,31.0063,267596.0
2023-05-08 11:00:00,32.94,33.01,32.92,33.0,125957.0,31.0063,31.0722,30.9875,31.0628,125957.0
2023-05-08 11:10:00,32.99,33.0,32.88,32.91,96295.0,31.0534,31.0628,30.9499,30.9781,96295.0
2023-05-08 11:20:00,32.92,32.94,32.86,32.86,293808.0,30.9875,31.0063,30.931,30.931,293808.0
2023-05-08 11:30:00,32.86,32.88,32.83,32.83,82719.0,30.931,30.9499,30.9028,30.9028,82719.0
2023-05-08 11:40:00,32.83,32.84,32.79,32.8,33391.0,30.9028,30.9122,30.8651,30.8745,33391.0
2023-05-08 11:50:00,32.8,32.83,32.77,32.83,111584.0,30.8745,30.9028,30.8463,30.9028,111584.0
2023-05-08 12:00:00,32.83,32.85,32.8,32.81,54683.0,30.9028,30.9216,30.8745,30.884,54683.0
2023-05-08 12:10:00,32.81,32.89,32.79,32.89,52787.0,30.884,30.9593,30.8651,30.9593,52787.0
2023-05-08 12:20:00,32.89,32.91,32.87,32.9,78679.0,30.9593,30.9781,30.9404,30.9687,78679.0
2023-05-08 12:30:00,32.9,32.91,32.86,32.87,76421.0,30.9687,30.9781,30.931,30.9404,76421.0
2023-05-08 12:40:00,32.86,32.87,32.83,32.86,52687.0,30.931,30.9404,30.9028,30.931,52687.0
2023-05-08 12:50:00,32.87,32.88,32.83,32.86,75281.0,30.9404,30.9499,30.9028,30.931,75281.0
2023-05-08 13:00:00,32.87,32.93,32.87,32.91,51044.0,30.9404,30.9969,30.9404,30.9781,51044.0
2023-05-08 13:10:00,32.91,32.92,32.9,32.91,53089.0,30.9781,30.9875,30.9687,30.9781,53089.0
2023-05-08 13:20:00,32.9,32.91,32.87,32.89,87029.0,30.9687,30.9781,30.9404,30.9593,87029.0
2023-05-08 13:30:00,32.89,32.91,32.88,32.91,103990.0,30.9593,30.9781,30.9499,30.9781,103990.0
2023-05-08 13:40:00,32.91,32.92,32.84,32.84,88022.0,30.9781,30.9875,30.9122,30.9122,88022.0
2023-05-08 13:50:00,32.84,32.85,32.8,32.81,176624.0,30.9122,30.9216,30.8745,30.884,176624.0
2023-05-08 14:00:00,32.82,32.93,32.81,32.88,125019.0,30.8934,30.9969,30.884,30.9499,125019.0
2023-05-08 14:10:00,32.87,32.89,32.85,32.89,220346.0,30.9404,30.9593,30.9216,30.9593,220346.0
2023-05-08 14:20:00,32.89,32.92,32.88,32.91,86502.0,30.9593,30.9875,30.9499,30.9781,86502.0
2023-05-08 14:30:00,32.91,32.91,32.85,32.87,141264.0,30.9781,30.9781,30.9216,30.9404,141264.0
2023-05-08 14:40:00,32.86,32.93,32.86,32.93,173950.0,30.931,30.9969,30.931,30.9969,173950.0
2023-05-08 14:50:00,32.93,32.93,32.84,32.86,141472.0,30.9969,30.9969,30.9122,30.931,141472.0
2023-05-08 15:00:00,32.86,32.91,32.85,32.91,136956.0,30.931,30.9781,30.9216,30.9781,136956.0
2023-05-08 15:10:00,32.91,32.92,32.86,32.9,195071.0,30.9781,30.9875,30.931,30.9687,195071.0
2023-05-08 15:20:00,32.91,32.91,32.86,32.88,220001.0,30.9781,30.9781,30.931,30.9499,220001.0
2023-05-08 15:30:00,32.88,32.9,32.86,32.89,408486.0,30.9499,30.9687,30.931,30.9593,408486.0
2023-05-08 15:40:00,32.89,32.9,32.85,32.86,230115.0,30.9593,30.9687,30.9216,30.931,230115.0
2023-05-08 15:50:00,32.86,32.88,32.78,32.86,1304679.0,30.931,30.9499,30.8557,30.931,1304679.0
2023-05-09 09:30:00,32.84,32.9,32.66,32.72,162255.0,30.9122,30.9687,30.7428,30.7992,162255.0
2023-05-09 09:40:00,32.71,32.72,32.62,32.66,110651.0,30.7898,30.7992,30.7051,30.7428,110651.0
2023-05-09 09:50:00,32.66,32.79,32.65,32.75,71167.0,30.7428,30.8651,30.7334,30.8275,71167.0
2023-05-09 10:00:00,32.75,32.75,32.64,32.66,179623.0,30.8275,30.8275,30.7239,30.7428,179623.0
2023-05-09 10:10:00,32.66,32.75,32.65,32.74,112949.0,30.7428,30.8275,30.7334,30.8181,112949.0
2023-05-09 10:20:00,32.75,32.77,32.7,32.76,84153.0,30.8275,30.8463,30.7804,30.8369,84153.0
2023-05-09 10:30:00,32.75,32.79,32.7,32.71,134481.0,30.8275,30.8651,30.7804,30.7898,134481.0
2023-05-09 10:40:00,32.71,32.75,32.71,32.73,59596.0,30.7898,30.8275,30.7898,30.8087,59596.0
2023-05-09 10:50:00,32.74,32.77,32.7,32.7,99909.0,30.8181,30.8463,30.7804,30.7804,99909.0
2023-05-09 11:00:00,32.7,32.73,32.65,32.73,176438.0,30.7804,30.8087,30.7334,30.8087,176438.0
2023-05-09 11:10:00,32.73,32.74,32.69,32.72,95073.0,30.8087,30.8181,30.771,30.7992,95073.0
2023-05-09 11:20:00,32.72,32.77,32.69,32.77,152403.0,30.7992,30.8463,30.771,30.8463,152403.0
2023-05-09 11:30:00,32.76,32.77,32.74,32.75,64880.0,30.8369,30.8463,30.8181,30.8275,64880.0
2023-05-09 11:40:00,32.75,32.77,32.72,32.73,132585.0,30.8275,30.8463,30.7992,30.8087,132585.0
2023-05-09 11:50:00,32.73,32.74,32.65,32.65,69451.0,30.8087,30.8181,30.7334,30.7334,69451.0
2023-05-09 12:00:00,32.65,32.66,32.63,32.65,50563.0,30.7334,30.7428,30.7145,30.7334,50563.0
2023-05-09 12:10:00,32.65,32.68,32.62,32.68,56141.0,30.7334,30.7616,30.7051,30.7616,56141.0
2023-05-09 12:20:00,32.68,32.71,32.67,32.68,65597.0,30.7616,30.7898,30.7522,30.7616,65597.0
2023-05-09 12:30:00,32.68,32.69,32.66,32.68,106333.0,30.7616,30.771,30.7428,30.7616,106333.0
2023-05-09 12:40:00,32.68,32.69,32.67,32.68,41826.0,30.7616,30.771,30.7522,30.7616,41826.0
2023-05-09 12:50:00,32.68,32.72,32.68,32.72,42517.0,30.7616,30.7992,30.7616,30.7992,42517.0
2023-05-09 13:00:00,32.72,32.72,32.7,32.7,43991.0,30.7992,30.7992,30.7804,30.7804,43991.0
2023-05-09 13:10:00,32.7,32.72,32.7,32.7,33137.0,30.7804,30.7992,30.7804,30.7804,33137.0
2023-05-09 13:20:00,32.7,32.7,32.66,32.69,80163.0,30.7804,30.7804,30.7428,30.771,80163.0
2023-05-09 13:30:00,32.69,32.71,32.68,32.71,54418.0,30.771,30.7898,30.7616,30.7898,54418.0
2023-05-09 13:40:00,32.7,32.71,32.69,32.71,30693.0,30.7804,30.7898,30.771,30.7898,30693.0
2023-05-09 13:50:00,32.7,32.74,32.7,32.73,53601.0,30.7804,30.8181,30.7804,30.8087,53601.0
2023-05-09 14:00:00,32.73,32.73,32.69,32.71,67450.0,30.8087,30.8087,30.771,30.7898,67450.0
2023-05-09 14:10:00,32.7,32.73,32.7,32.71,42250.0,30.7804,30.8087,30.7804,30.7898,42250.0
2023-05-09 14:20:00,32.71,32.73,32.7,32.7,92094.0,30.7898,30.8087,30.7804,30.7804,92094.0
2023-05-09 14:30:00,32.7,32.72,32.66,32.66,66713.0,30.7804,30.7992,30.7428,30.7428,66713.0
2023-05-09 14:40:00,32.66,32.72,32.65,32.7,66874.0,30.7428,30.7992,30.7334,30.7804,66874.0
2023-05-09 14:50:00,32.7,32.72,32.69,32.7,94405.0,30.7804,30.7992,30.771,30.7804,94405.0
2023-05-09 15:00:00,32.7,32.76,32.7,32.74,137716.0,30.7804,30.8369,30.7804,30.8181,137716.0
2023-05-09 15:10:00,32.75,32.76,32.73,32.74,103700.0,30.8275,30.8369,30.8087,30.8181,103700.0
2023-05-09 15:20:00,32.73,32.78,32.73,32.78,122479.0,30.8087,30.8557,30.8087,30.8557,122479.0
2023-05-09 15:30:00,32.78,32.79,32.75,32.77,218261.0,30.8557,30.8651,30.8275,30.8463,218261.0
2023-05-09 15:40:00,32.77,32.78,32.71,32.73,193423.0,30.8463,30.8557,30.7898,30.8087,193423.0
2023-05-09 15:50:00,32.73,32.74,32.69,32.71,874105.0,30.8087,30.8181,30.771,30.7898,874105.0
2023-05-10 09:30:00,32.68,32.88,32.56,32.77,261634.0,30.7616,30.9499,30.6486,30.8463,261634.0
2023-05-10 09:40:00,32.76,32.76,32.5,32.58,158609.0,30.8369,30.8369,30.5922,30.6675,158609.0
2023-05-10 09:50:00,32.58,32.76,32.56,32.73,218346.0,30.6675,30.8369,30.6486,30.8087,218346.0
2023-05-10 10:00:00,32.73,32.76,32.63,32.64,266631.0,30.8087,30.8369,30.7145,30.7239,266631.0
2023-05-10 10:10:00,32.64,32.71,32.62,32.66,286923.0,30.7239,30.7898,30.7051,30.7428,286923.0
2023-05-10 10:20:00,32.66,32.7,32.65,32.68,174280.0,30.7428,30.7804,30.7334,30.7616,174280.0
2023-05-10 10:30:00,32.67,32.71,32.65,32.7,170158.0,30.7522,30.7898,30.7334,30.7804,170158.0
2023-05-10 10:40:00,32.7,32.72,32.57,32.59,251135.0,30.7804,30.7992,30.658,30.6769,251135.0
2023-05-10 10:50:00,32.59,32.67,32.57,32.66,159961.0,30.6769,30.7522,30.658,30.7428,159961.0
2023-05-10 11:00:00,32.66,32.7,32.65,32.7,66556.0,30.7428,30.7804,30.7334,30.7804,66556.0
2023-05-10 11:10:00,32.7,32.71,32.67,32.69,89856.0,30.7804,30.7898,30.7522,30.771,89856.0
2023-05-10 11:20:00,32.69,32.7,32.67,32.7,60594.0,30.771,30.7804,30.7522,30.7804,60594.0
2023-05-10 11:30:00,32.7,32.73,32.69,32.71,129275.0,30.7804,30.8087,30.771,30.7898,129275.0
2023-05-10 11:40:00,32.7,32.73,32.67,32.68,62666.0,30.7804,30.8087,30.7522,30.7616,62666.0
2023-05-10 11:50:00,32.69,32.7,32.6,32.61,75628.0,30.771,30.7804,30.6863,30.6957,75628.0
2023-05-10 12:00:00,32.61,32.64,32.6,32.61,42121.0,30.6957,30.7239,30.6863,30.6957,42121.0
2023-05-10 12:10:00,32.61,32.62,32.57,32.58,37615.0,30.6957,30.7051,30.658,30.6675,37615.0
2023-05-10 12:20:00,32.58,32.6,32.56,32.57,46826.0,30.6675,30.6863,30.6486,30.658,46826.0
2023-05-10 12:30:00,32.56,32.57,32.53,32.53,50994.0,30.6486,30.658,30.6204,30.6204,50994.0
2023-05-10 12:40:00,32.54,32.55,32.51,32.51,43231.0,30.6298,30.6392,30.6016,30.6016,43231.0
2023-05-10 12:50:00,32.51,32.51,32.44,32.45,74041.0,30.6016,30.6016,30.5357,30.5451,74041.0
2023-05-10 13:00:00,32.45,32.46,32.42,32.44,61955.0,30.5451,30.5545,30.5169,30.5357,61955.0
2023-05-10 13:10:00,32.43,32.44,32.41,32.41,57418.0,30.5263,30.5357,30.5074,30.5074,57418.0
2023-05-10 13:20:00,32.42,32.42,32.36,32.38,63126.0,30.5169,30.5169,30.4604,30.4792,63126.0
2023-05-10 13:30:00,32.38,32.39,32.34,32.34,74991.0,30.4792,30.4886,30.4415,30.4415,74991.0
2023-05-10 13:40:00,32.34,32.39,32.32,32.38,69159.0,30.4415,30.4886,30.4227,30.4792,69159.0
2023-05-10 13:50:00,32.38,32.44,32.38,32.43,62345.0,30.4792,30.5357,30.4792,30.5263,62345.0
2023-05-10 14:00:00,32.44,32.46,32.43,32.45,64075.0,30.5357,30.5545,30.5263,30.5451,64075.0
2023-05-10 14:10:00,32.45,32.52,32.45,32.5,72763.0,30.5451,30.611,30.5451,30.5922,72763.0
2023-05-10 14:20:00,32.49,32.51,32.46,32.49,70071.0,30.5827,30.6016,30.5545,30.5827,70071.0
2023-05-10 14:30:00,32.5,32.53,32.5,32.53,56432.0,30.5922,30.6204,30.5922,30.6204,56432.0
2023-05-10 14:40:00,32.52,32.56,32.5,32.5,51386.0,30.611,30.6486,30.5922,30.5922,51386.0
2023-05-10 14:50:00,32.51,32.52,32.5,32.5,48756.0,30.6016,30.611,30.5922,30.5922,48756.0
2023-05-10 15:00:00,32.5,32.54,32.5,32.52,64128.0,30.5922,30.6298,30.5922,30.611,64128.0
2023-05-10 15:10:00,32.52,32.54,32.5,32.52,89921.0,30.611,30.6298,30.5922,30.611,89921.0
2023-05-10 15:20:00,32.52,32.58,32.51,32.57,103524.0,30.611,30.6675,30.6016,30.658,103524.0
2023-05-10 15:30:00,32.56,32.62,32.55,32.59,110435.0,30.6486,30.7051,30.6392,30.6769,110435.0
2023-05-10 15:40:00,32.59,32.6,32.56,32.59,130938.0,30.6769,30.6863,30.6486,30.6769,130938.0
2023-05-10 15:50:00,32.58,32.59,32.54,32.59,425920.0,30.6675,30.6769,30.6298,30.6769,425920.0
2023-05-11 09:30:00,32.49,32.59,32.47,32.48,102334.0,30.5827,30.6769,30.5639,30.5733,102334.0
2023-05-11 09:40:00,32.49,32.53,32.44,32.45,75281.0,30.5827,30.6204,30.5357,30.5451,75281.0
2023-05-11 09:50:00,32.44,32.47,32.33,32.36,57787.0,30.5357,30.5639,30.4321,30.4604,57787.0
2023-05-11 10:00:00,32.35,32.41,32.33,32.4,105127.0,30.451,30.5074,30.4321,30.498,105127.0
2023-05-11 10:10:00,32.41,32.46,32.38,32.46,97014.0,30.5074,30.5545,30.4792,30.5545,97014.0
2023-05-11 10:20:00,32.46,32.51,32.43,32.5,97258.0,30.5545,30.6016,30.5263,30.5922,97258.0
2023-05-11 10:30:00,32.49,32.51,32.46,32.5,80515.0,30.5827,30.6016,30.5545,30.5922,80515.0
2023-05-11 10:40:00,32.5,32.51,32.47,32.48,84346.0,30.5922,30.6016,30.5639,30.5733,84346.0
2023-05-11 10:50:00,32.48,32.52,32.48,32.5,165624.0,30.5733,30.611,30.5733,30.5922,165624.0
2023-05-11 11:00:00,32.51,32.51,32.42,32.43,85831.0,30.6016,30.6016,30.5169,30.5263,85831.0
2023-05-11 11:10:00,32.43,32.45,32.41,32.42,88863.0,30.5263,30.5451,30.5074,30.5169,88863.0
2023-05-11 11:20:00,32.42,32.43,32.36,32.37,111393.0,30.5169,30.5263,30.4604,30.4698,111393.0
2023-05-11 11:30:00,32.38,32.42,32.37,32.41,53657.0,30.4792,30.5169,30.4698,30.5074,53657.0
2023-05-11 11:40:00,32.41,32.47,32.41,32.47,52798.0,30.5074,30.5639,30.5074,30.5639,52798.0
2023-05-11 11:50:00,32.47,32.52,32.46,32.48,50856.0,30.5639,30.611,30.5545,30.5733,50856.0
2023-05-11 12:00:00,32.48,32.49,32.45,32.45,80562.0,30.5733,30.5827,30.5451,30.5451,80562.0
2023-05-11 12:10:00,32.45,32.46,32.4,32.41,139535.0,30.5451,30.5545,30.498,30.5074,139535.0
2023-05-11 12:20:00,32.41,32.46,32.41,32.43,63112.0,30.5074,30.5545,30.5074,30.5263,63112.0
2023-05-11 12:30:00,32.43,32.46,32.42,32.44,38786.0,30.5263,30.5545,30.5169,30.5357,38786.0
2023-05-11 12:40:00,32.44,32.46,32.43,32.46,61998.0,30.5357,30.5545,30.5263,30.5545,61998.0
2023-05-11 12:50:00,32.46,32.5,32.45,32.5,39961.0,30.5545,30.5922,30.5451,30.5922,39961.0
2023-05-11 13:00:00,32.5,32.5,32.47,32.47,53266.0,30.5922,30.5922,30.5639,30.5639,53266.0
2023-05-11 13:10:00,32.48,32.49,32.45,32.47,57385.0,30.5733,30.5827,30.5451,30.5639,57385.0
2023-05-11 13:20:00,32.47,32.48,32.43,32.44,86578.0,30.5639,30.5733,30.5263,30.5357,86578.0
2023-05-11 13:30:00,32.45,32.48,32.43,32.48,41855.0,30.5451,30.5733,30.5263,30.5733,41855.0
2023-05-11 13:40:00,32.48,32.49,32.4,32.41,62206.0,30.5733,30.5827,30.498,30.5074,62206.0
2023-05-11 13:50:00,32.4,32.44,32.39,32.44,51904.0,30.498,30.5357,30.4886,30.5357,51904.0
2023-05-11 14:00:00,32.44,32.45,32.43,32.44,39000.0,30.5357,30.5451,30.5263,30.5357,39000.0
2023-05-11 14:10:00,32.44,32.45,32.42,32.45,52455.0,30.5357,30.5451,30.5169,30.5451,52455.0
2023-05-11 14:20:00,32.44,32.45,32.43,32.44,83812.0,30.5357,30.5451,30.5263,30.5357,83812.0
2023-05-11 14:30:00,32.44,32.47,32.43,32.45,87497.0,30.5357,30.5639,30.5263,30.5451,87497.0
2023-05-11 14:40:00,32.46,32.52,32.46,32.52,68688.0,30.5545,30.611,30.5545,30.611,68688.0
2023-05-11 14:50:00,32.52,32.52,32.47,32.48,78627.0,30.611,30.611,30.5639,30.5733,78627.0
2023-05-11 15:00:00,32.48,32.49,32.47,32.48,369169.0,30.5733,30.5827,30.5639,30.5733,369169.0
2023-05-11 15:10:00,32.48,32.5,32.43,32.44,93922.0,30.5733,30.5922,30.5263,30.5357,93922.0
2023-05-11 15:20:00,32.43,32.45,32.4,32.44,98448.0,30.5263,30.5451,30.498,30.5357,98448.0
2023-05-11 15:30:00,32.44,32.49,32.43,32.48,112542.0,30.5357,30.5827,30.5263,30.5733,112542.0
2023-05-11 15:40:00,32.48,32.49,32.46,32.48,156303.0,30.5733,30.5827,30.5545,30.5733,156303.0
2023-05-11 15:50:00,32.47,32.47,32.4,32.43,946965.0,30.5639,30.5639,30.498,30.5263,946965.0
2023-05-12 09:30:00,32.39,32.63,32.39,32.6,114787.0,30.4886,30.7145,30.4886,30.6863,114787.0
2023-05-12 09:40:00,32.6,32.62,32.57,32.61,141762.0,30.6863,30.7051,30.658,30.6957,141762.0
2023-05-12 09:50:00,32.61,32.61,32.55,32.55,265217.0,30.6957,30.6957,30.6392,30.6392,265217.0
2023-05-12 10:00:00,32.55,32.56,32.42,32.55,162531.0,30.6392,30.6486,30.5169,30.6392,162531.0
2023-05-12 10:10:00,32.55,32.56,32.5,32.54,112338.0,30.6392,30.6486,30.5922,30.6298,112338.0
2023-05-12 10:20:00,32.54,32.56,32.51,32.55,68147.0,30.6298,30.6486,30.6016,30.6392,68147.0
2023-05-12 10:30:00,32.55,32.6,32.54,32.55,438021.0,30.6392,30.6863,30.6298,30.6392,438021.0
2023-05-12 10:40:00,32.55,32.65,32.54,32.65,238682.0,30.6392,30.7334,30.6298,30.7334,238682.0
2023-05-12 10:50:00,32.65,32.67,32.61,32.66,186789.0,30.7334,30.7522,30.6957,30.7428,186789.0
2023-05-12 11:00:00,32.66,32.67,32.6,32.6,107045.0,30.7428,30.7522,30.6863,30.6863,107045.0
2023-05-12 11:10:00,32.59,32.6,32.56,32.58,60775.0,30.6769,30.6863,30.6486,30.6675,60775.0
2023-05-12 11:20:00,32.57,32.59,32.54,32.59,83101.0,30.658,30.6769,30.6298,30.6769,83101.0
2023-05-12 11:30:00,32.59,32.61,32.58,32.59,137227.0,30.6769,30.6957,30.6675,30.6769,137227.0
2023-05-12 11:40:00,32.6,32.63,32.58,32.61,141867.0,30.6863,30.7145,30.6675,30.6957,141867.0
2023-05-12 11:50:00,32.61,32.67,32.59,32.66,104012.0,30.6957,30.7522,30.6769,30.7428,104012.0
2023-05-12 12:00:00,32.66,32.68,32.62,32.65,117580.0,30.7428,30.7616,30.7051,30.7334,117580.0
2023-05-12 12:10:00,32.65,32.66,32.59,32.61,79694.0,30.7334,30.7428,30.6769,30.6957,79694.0
2023-05-12 12:20:00,32.62,32.67,32.6,32.64,115622.0,30.7051,30.7522,30.6863,30.7239,115622.0
2023-05-12 12:30:00,32.65,32.66,32.63,32.65,66752.0,30.7334,30.7428,30.7145,30.7334,66752.0
2023-05-12 12:40:00,32.66,32.69,32.63,32.68,103397.0,30.7428,30.771,30.7145,30.7616,103397.0
2023-05-12 12:50:00,32.68,32.69,32.66,32.68,29429.0,30.7616,30.771,30.7428,30.7616,29429.0
2023-05-12 13:00:00,32.67,32.68,32.63,32.63,106529.0,30.7522,30.7616,30.7145,30.7145,106529.0
2023-05-12 13:10:00,32.63,32.65,32.58,32.58,36345.0,30.7145,30.7334,30.6675,30.6675,36345.0
2023-05-12 13:20:00,32.58,32.66,32.58,32.65,67968.0,30.6675,30.7428,30.6675,30.7334,67968.0
2023-05-12 13:30:00,32.65,32.67,32.63,32.64,123774.0,30.7334,30.7522,30.7145,30.7239,123774.0
2023-05-12 13:40:00,32.64,32.67,32.63,32.66,57663.0,30.7239,30.7522,30.7145,30.7428,57663.0
2023-05-12 13:50:00,32.66,32.66,32.64,32.65,105438.0,30.7428,30.7428,30.7239,30.7334,105438.0
2023-05-12 14:00:00,32.65,32.67,32.64,32.65,61550.0,30.7334,30.7522,30.7239,30.7334,61550.0
2023-05-12 14:10:00,32.65,32.65,32.57,32.59,217707.0,30.7334,30.7334,30.658,30.6769,217707.0
2023-05-12 14:20:00,32.59,32.6,32.57,32.58,41863.0,30.6769,30.6863,30.658,30.6675,41863.0
2023-05-12 14:30:00,32.58,32.61,32.58,32.59,91958.0,30.6675,30.6957,30.6675,30.6769,91958.0
2023-05-12 14:40:00,32.59,32.61,32.58,32.61,82630.0,30.6769,30.6957,30.6675,30.6957,82630.0
2023-05-12 14:50:00,32.61,32.63,32.58,32.59,197374.0,30.6957,30.7145,30.6675,30.6769,197374.0
2023-05-12 15:00:00,32.59,32.66,32.56,32.62,268465.0,30.6769,30.7428,30.6486,30.7051,268465.0
2023-05-12 15:10:00,32.61,32.62,32.58,32.62,181295.0,30.6957,30.7051,30.6675,30.7051,181295.0
2023-05-12 15:20:00,32.62,32.63,32.58,32.63,162167.0,30.7051,30.7145,30.6675,30.7145,162167.0
2023-05-12 15:30:00,32.63,32.65,32.58,32.59,293186.0,30.7145,30.7334,30.6675,30.6769,293186.0
2023-05-12 15:40:00,32.6,32.63,32.58,32.63,402755.0,30.6863,30.7145,30.6675,30.7145,402755.0
2023-05-12 15:50:00,32.63,32.69,32.61,32.68,1105255.0,30.7145,30.771,30.6957,30.7616,1105255.0
2023-05-15 09:30:00,32.75,32.81,32.39,32.45,169477.0,30.8275,30.884,30.4886,30.5451,169477.0
2023-05-15 09:40:00,32.44,32.46,32.32,32.34,170752.0,30.5357,30.5545,30.4227,30.4415,170752.0
2023-05-15 09:50:00,32.34,32.34,32.26,32.32,156077.0,30.4415,30.4415,30.3662,30.4227,156077.0
2023-05-15 10:00:00,32.32,32.47,32.32,32.45,111247.0,30.4227,30.5639,30.4227,30.5451,111247.0
2023-05-15 10:10:00,32.45,32.46,32.37,32.38,125313.0,30.5451,30.5545,30.4698,30.4792,125313.0
2023-05-15 10:20:00,32.39,32.41,32.35,32.39,99768.0,30.4886,30.5074,30.451,30.4886,99768.0
2023-05-15 10:30:00,32.39,32.39,32.32,32.32,80132.0,30.4886,30.4886,30.4227,30.4227,80132.0
2023-05-15 10:40:00,32.33,32.39,32.32,32.36,111878.0,30.4321,30.4886,30.4227,30.4604,111878.0
2023-05-15 10:50:00,32.36,32.39,32.34,32.38,99321.0,30.4604,30.4886,30.4415,30.4792,99321.0
2023-05-15 11:00:00,32.37,32.38,32.33,32.35,76831.0,30.4698,30.4792,30.4321,30.451,76831.0
2023-05-15 11:10:00,32.35,32.36,32.33,32.34,63962.0,30.451,30.4604,30.4321,30.4415,63962.0
2023-05-15 11:20:00,32.34,32.35,32.29,32.3,66149.0,30.4415,30.451,30.3945,30.4039,66149.0
2023-05-15 11:30:00,32.31,32.36,32.29,32.36,67879.0,30.4133,30.4604,30.3945,30.4604,67879.0
2023-05-15 11:40:00,32.36,32.36,32.31,32.34,57179.0,30.4604,30.4604,30.4133,30.4415,57179.0
2023-05-15 11:50:00,32.35,32.39,32.34,32.37,61633.0,30.451,30.4886,30.4415,30.4698,61633.0
2023-05-15 12:00:00,32.37,32.37,32.29,32.32,55277.0,30.4698,30.4698,30.3945,30.4227,55277.0
2023-05-15 12:10:00,32.32,32.37,32.31,32.37,42183.0,30.4227,30.4698,30.4133,30.4698,42183.0
2023-05-15 12:20:00,32.37,32.37,32.31,32.32,61602.0,30.4698,30.4698,30.4133,30.4227,61602.0
2023-05-15 12:30:00,32.33,32.39,32.32,32.38,40738.0,30.4321,30.4886,30.4227,30.4792,40738.0
2023-05-15 12:40:00,32.38,32.41,32.37,32.41,38746.0,30.4792,30.5074,30.4698,30.5074,38746.0
2023-05-15 12:50:00,32.41,32.43,32.4,32.43,42017.0,30.5074,30.5263,30.498,30.5263,42017.0
2023-05-15 13:00:00,32.43,32.43,32.39,32.43,30106.0,30.5263,30.5263,30.4886,30.5263,30106.0
2023-05-15 13:10:00,32.43,32.45,32.41,32.43,56783.0,30.5263,30.5451,30.5074,30.5263,56783.0
2023-05-15 13:20:00,32.42,32.43,32.35,32.36,56287.0,30.5169,30.5263,30.451,30.4604,56287.0
2023-05-15 13:30:00,32.35,32.39,32.34,32.39,60997.0,30.451,30.4886,30.4415,30.4886,60997.0
2023-05-15 13:40:00,32.4,32.4,32.34,32.34,56049.0,30.498,30.498,30.4415,30.4415,56049.0
2023-05-15 13:50:00,32.34,32.37,32.33,32.36,62757.0,30.4415,30.4698,30.4321,30.4604,62757.0
2023-05-15 14:00:00,32.36,32.4,32.35,32.38,47638.0,30.4604,30.498,30.451,30.4792,47638.0
2023-05-15 14:10:00,32.38,32.43,32.36,32.43,61496.0,30.4792,30.5263,30.4604,30.5263,61496.0
2023-05-15 14:20:00,32.43,32.43,32.39,32.4,50209.0,30.5263,30.5263,30.4886,30.498,50209.0
2023-05-15 14:30:00,32.4,32.43,32.39,32.43,56855.0,30.498,30.5263,30.4886,30.5263,56855.0
2023-05-15 14:40:00,32.43,32.46,32.42,32.44,73145.0,30.5263,30.5545,30.5169,30.5357,73145.0
2023-05-15 14:50:00,32.44,32.45,32.4,32.4,86395.0,30.5357,30.5451,30.498,30.498,86395.0
2023-05-15 15:00:00,32.4,32.42,32.38,32.4,84181.0,30.498,30.5169,30.4792,30.498,84181.0
2023-05-15 15:10:00,32.4,32.43,32.39,32.4,88380.0,30.498,30.5263,30.4886,30.498,88380.0
2023-05-15 15:20:00,32.39,32.4,32.37,32.37,89965.0,30.4886,30.498,30.4698,30.4698,89965.0
2023-05-15 15:30:00,32.37,32.41,32.34,32.4,172302.0,30.4698,30.5074,30.4415,30.498,172302.0
2023-05-15 15:40:00,32.4,32.42,32.38,32.38,158150.0,30.498,30.5169,30.4792,30.4792,158150.0
2023-05-15 15:50:00,32.38,32.38,32.33,32.36,562379.0,30.4792,30.4792,30.4321,30.4604,562379.0
2023-05-16 09:30:00,32.34,32.34,31.97,32.16,247018.0,30.4415,30.4415,30.0933,30.2721,247018.0
2023-05-16 09:40:00,32.16,32.21,32.12,32.16,117195.0,30.2721,30.3192,30.2345,30.2721,117195.0
2023-05-16 09:50:00,32.16,32.17,32.08,32.13,68110.0,30.2721,30.2815,30.1968,30.2439,68110.0
2023-05-16 10:00:00,32.13,32.19,32.11,32.13,75051.0,30.2439,30.3004,30.2251,30.2439,75051.0
2023-05-16 10:10:00,32.13,32.13,32.08,32.11,79751.0,30.2439,30.2439,30.1968,30.2251,79751.0
2023-05-16 10:20:00,32.11,32.15,32.05,32.15,76487.0,30.2251,30.2627,30.1686,30.2627,76487.0
2023-05-16 10:30:00,32.15,32.15,32.08,32.1,60415.0,30.2627,30.2627,30.1968,30.2156,60415.0
2023-05-16 10:40:00,32.09,32.13,32.08,32.12,40460.0,30.2062,30.2439,30.1968,30.2345,40460.0
2023-05-16 10:50:00,32.12,32.12,32.03,32.05,65299.0,30.2345,30.2345,30.1497,30.1686,65299.0
2023-05-16 11:00:00,32.05,32.1,32.05,32.09,52230.0,30.1686,30.2156,30.1686,30.2062,52230.0
2023-05-16 11:10:00,32.08,32.08,32.0,32.01,148517.0,30.1968,30.1968,30.1215,30.1309,148517.0
2023-05-16 11:20:00,32.0,32.01,31.95,31.95,106875.0,30.1215,30.1309,30.0744,30.0744,106875.0
2023-05-16 11:30:00,31.96,32.02,31.95,31.96,192427.0,30.0839,30.1403,30.0744,30.0839,192427.0
2023-05-16 11:40:00,31.96,32.0,31.95,32.0,108777.0,30.0839,30.1215,30.0744,30.1215,108777.0
2023-05-16 11:50:00,32.0,32.01,31.98,32.01,63369.0,30.1215,30.1309,30.1027,30.1309,63369.0
2023-05-16 12:00:00,32.01,32.02,31.99,32.0,128086.0,30.1309,30.1403,30.1121,30.1215,128086.0
2023-05-16 12:10:00,32.0,32.0,31.95,31.95,56434.0,30.1215,30.1215,30.0744,30.0744,56434.0
2023-05-16 12:20:00,31.96,31.97,31.92,31.92,125677.0,30.0839,30.0933,30.0462,30.0462,125677.0
2023-05-16 12:30:00,31.92,32.01,31.91,31.99,79853.0,30.0462,30.1309,30.0368,30.1121,79853.0
2023-05-16 12:40:00,32.0,32.01,31.97,31.97,73138.0,30.1215,30.1309,30.0933,30.0933,73138.0
2023-05-16 12:50:00,31.98,31.99,31.95,31.95,84825.0,30.1027,30.1121,30.0744,30.0744,84825.0
2023-05-16 13:00:00,31.95,31.97,31.92,31.96,93020.0,30.0744,30.0933,30.0462,30.0839,93020.0
2023-05-16 13:10:00,31.96,32.01,31.96,31.99,62204.0,30.0839,30.1309,30.0839,30.1121,62204.0
2023-05-16 13:20:00,31.99,31.99,31.96,31.96,47387.0,30.1121,30.1121,30.0839,30.0839,47387.0
2023-05-16 13:30:00,31.96,31.98,31.9,31.92,86996.0,30.0839,30.1027,30.0274,30.0462,86996.0
2023-05-16 13:40:00,31.91,31.92,31.9,31.92,44575.0,30.0368,30.0462,30.0274,30.0462,44575.0
2023-05-16 13:50:00,31.92,31.95,31.91,31.94,59181.0,30.0462,30.0744,30.0368,30.065,59181.0
2023-05-16 14:00:00,31.94,31.94,31.9,31.91,74189.0,30.065,30.065,30.0274,30.0368,74189.0
2023-05-16 14:10:00,31.92,31.96,31.9,31.95,66342.0,30.0462,30.0839,30.0274,30.0744,66342.0
2023-05-16 14:20:00,31.95,31.96,31.91,31.92,78509.0,30.0744,30.0839,30.0368,30.0462,78509.0
2023-05-16 14:30:00,31.92,31.96,31.91,31.95,74151.0,30.0462,30.0839,30.0368,30.0744,74151.0
2023-05-16 14:40:00,31.95,31.97,31.94,31.96,88167.0,30.0744,30.0933,30.065,30.0839,88167.0
2023-05-16 14:50:00,31.96,31.98,31.93,31.95,79528.0,30.0839,30.1027,30.0556,30.0744,79528.0
2023-05-16 15:00:00,31.96,31.97,31.94,31.95,60200.0,30.0839,30.0933,30.065,30.0744,60200.0
2023-05-16 15:10:00,31.95,31.99,31.95,31.98,109728.0,30.0744,30.1121,30.0744,30.1027,109728.0
2023-05-16 15:20:00,31.97,31.98,31.9,31.91,168276.0,30.0933,30.1027,30.0274,30.0368,168276.0
2023-05-16 15:30:00,31.9,31.96,31.88,31.95,229304.0,30.0274,30.0839,30.0086,30.0744,229304.0
2023-05-16 15:40:00,31.96,31.97,31.93,31.94,248201.0,30.0839,30.0933,30.0556,30.065,248201.0
2023-05-16 15:50:00,31.94,31.99,31.84,31.85,909941.0,30.065,30.1121,29.9709,29.9803,909941.0
2023-05-17 09:30:00,31.89,32.0,31.86,31.91,189257.0,30.018,30.1215,29.9897,30.0368,189257.0
2023-05-17 09:40:00,31.91,31.92,31.86,31.87,161350.0,30.0368,30.0462,29.9897,29.9991,161350.0
2023-05-17 09:50:00,31.86,31.88,31.77,31.79,120697.0,29.9897,30.0086,29.905,29.9238,120697.0
2023-05-17 10:00:00,31.79,31.87,31.78,31.87,128796.0,29.9238,29.9991,29.9144,29.9991,128796.0
2023-05-17 10:10:00,31.88,31.89,31.79,31.79,123926.0,30.0086,30.018,29.9238,29.9238,123926.0
2023-05-17 10:20:00,31.79,31.81,31.74,31.79,178597.0,29.9238,29.9427,29.8768,29.9238,178597.0
2023-05-17 10:30:00,31.8,31.87,31.79,31.85,752131.0,29.9332,29.9991,29.9238,29.9803,752131.0
2023-05-17 10:40:00,31.84,31.88,31.83,31.87,121215.0,29.9709,30.0086,29.9615,29.9991,121215.0
2023-05-17 10:50:00,31.86,31.88,31.73,31.76,126367.0,29.9897,30.0086,29.8674,29.8956,126367.0
2023-05-17 11:00:00,31.77,31.83,31.76,31.79,194204.0,29.905,29.9615,29.8956,29.9238,194204.0
2023-05-17 11:10:00,31.79,31.93,31.77,31.91,224004.0,29.9238,30.0556,29.905,30.0368,224004.0
2023-05-17 11:20:00,31.9,31.98,31.89,31.95,159468.0,30.0274,30.1027,30.018,30.0744,159468.0
2023-05-17 11:30:00,31.95,31.98,31.9,31.92,73067.0,30.0744,30.1027,30.0274,30.0462,73067.0
2023-05-17 11:40:00,31.93,31.98,31.92,31.96,50551.0,30.0556,30.1027,30.0462,30.0839,50551.0
2023-05-17 11:50:00,31.96,31.99,31.95,31.97,48580.0,30.0839,30.1121,30.0744,30.0933,48580.0
2023-05-17 12:00:00,31.98,31.98,31.95,31.97,56218.0,30.1027,30.1027,30.0744,30.0933,56218.0
2023-05-17 12:10:00,31.98,32.0,31.96,32.0,39697.0,30.1027,30.1215,30.0839,30.1215,39697.0
2023-05-17 12:20:00,32.0,32.04,31.99,32.01,100465.0,30.1215,30.1592,30.1121,30.1309,100465.0
2023-05-17 12:30:00,32.01,32.04,31.99,32.02,70241.0,30.1309,30.1592,30.1121,30.1403,70241.0
2023-05-17 12:40:00,32.02,32.02,31.97,32.0,60061.0,30.1403,30.1403,30.0933,30.1215,60061.0
2023-05-17 12:50:00,32.0,32.04,31.98,32.03,39520.0,30.1215,30.1592,30.1027,30.1497,39520.0
2023-05-17 13:00:00,32.03,32.06,32.01,32.06,53865.0,30.1497,30.178,30.1309,30.178,53865.0
2023-05-17 13:10:00,32.05,32.06,32.0,32.02,77885.0,30.1686,30.178,30.1215,30.1403,77885.0
2023-05-17 13:20:00,32.02,32.07,32.01,32.07,38737.0,30.1403,30.1874,30.1309,30.1874,38737.0
2023-05-17 13:30:00,32.07,32.1,32.06,32.06,42665.0,30.1874,30.2156,30.178,30.178,42665.0
2023-05-17 13:40:00,32.07,32.13,32.07,32.12,47312.0,30.1874,30.2439,30.1874,30.2345,47312.0
2023-05-17 13:50:00,32.12,32.14,32.1,32.12,60627.0,30.2345,30.2533,30.2156,30.2345,60627.0
2023-05-17 14:00:00,32.12,32.14,32.08,32.09,42763.0,30.2345,30.2533,30.1968,30.2062,42763.0
2023-05-17 14:10:00,32.1,32.12,32.08,32.11,52977.0,30.2156,30.2345,30.1968,30.2251,52977.0
2023-05-17 14:20:00,32.11,32.13,32.1,32.11,63751.0,30.2251,30.2439,30.2156,30.2251,63751.0
2023-05-17 14:30:00,32.11,32.12,32.07,32.07,27016.0,30.2251,30.2345,30.1874,30.1874,27016.0
2023-05-17 14:40:00,32.08,32.08,32.05,32.08,39436.0,30.1968,30.1968,30.1686,30.1968,39436.0
2023-05-17 14:50:00,32.08,32.09,32.0,32.01,244636.0,30.1968,30.2062,30.1215,30.1309,244636.0
2023-05-17 15:00:00,32.01,32.07,32.0,32.06,103736.0,30.1309,30.1874,30.1215,30.178,103736.0
2023-05-17 15:10:00,32.06,32.12,32.06,32.11,88401.0,30.178,30.2345,30.178,30.2251,88401.0
2023-05-17 15:20:00,32.11,32.12,32.05,32.06,75944.0,30.2251,30.2345,30.1686,30.178,75944.0
2023-05-17 15:30:00,32.06,32.07,32.02,32.03,136614.0,30.178,30.1874,30.1403,30.1497,136614.0
2023-05-17 15:40:00,32.04,32.11,32.03,32.11,218493.0,30.1592,30.2251,30.1497,30.2251,218493.0
2023-05-17 15:50:00,32.11,32.16,32.09,32.11,963022.0,30.2251,30.2721,30.2062,30.2251,963022.0
2023-05-18 09:30:00,31.85,31.96,31.75,31.81,158014.0,29.9803,30.0839,29.8862,29.9427,158014.0
2023-05-18 09:40:00,31.81,31.83,31.7,31.71,133582.0,29.9427,29.9615,29.8391,29.8485,133582.0
2023-05-18 09:50:00,31.71,31.74,31.67,31.7,89161.0,29.8485,29.8768,29.8109,29.8391,89161.0
2023-05-18 10:00:00,31.71,31.77,31.68,31.76,91067.0,29.8485,29.905,29.8203,29.8956,91067.0
2023-05-18 10:10:00,31.75,31.85,31.74,31.83,109612.0,29.8862,29.9803,29.8768,29.9615,109612.0
2023-05-18 10:20:00,31.83,31.91,31.83,31.84,114939.0,29.9615,30.0368,29.9615,29.9709,114939.0
2023-05-18 10:30:00,31.84,31.91,31.81,31.9,100767.0,29.9709,30.0368,29.9427,30.0274,100767.0
2023-05-18 10:40:00,31.91,31.93,31.87,31.9,75543.0,30.0368,30.0556,29.9991,30.0274,75543.0
2023-05-18 10:50:00,31.91,31.93,31.87,31.88,64750.0,30.0368,30.0556,29.9991,30.0086,64750.0
2023-05-18 11:00:00,31.88,31.92,31.85,31.86,131635.0,30.0086,30.0462,29.9803,29.9897,131635.0
2023-05-18 11:10:00,31.86,31.86,31.78,31.78,98633.0,29.9897,29.9897,29.9144,29.9144,98633.0
2023-05-18 11:20:00,31.79,31.79,31.66,31.67,106646.0,29.9238,29.9238,29.8015,29.8109,106646.0
2023-05-18 11:30:00,31.67,31.69,31.66,31.66,79548.0,29.8109,29.8297,29.8015,29.8015,79548.0
2023-05-18 11:40:00,31.66,31.77,31.64,31.76,105646.0,29.8015,29.905,29.7826,29.8956,105646.0
2023-05-18 11:50:00,31.77,31.8,31.76,31.79,70957.0,29.905,29.9332,29.8956,29.9238,70957.0
2023-05-18 12:00:00,31.78,31.79,31.74,31.79,39793.0,29.9144,29.9238,29.8768,29.9238,39793.0
2023-05-18 12:10:00,31.79,31.86,31.78,31.84,63498.0,29.9238,29.9897,29.9144,29.9709,63498.0
2023-05-18 12:20:00,31.84,31.85,31.8,31.81,55240.0,29.9709,29.9803,29.9332,29.9427,55240.0
2023-05-18 12:30:00,31.8,31.81,31.71,31.71,66798.0,29.9332,29.9427,29.8485,29.8485,66798.0
2023-05-18 12:40:00,31.72,31.76,31.72,31.74,66030.0,29.8579,29.8956,29.8579,29.8768,66030.0
2023-05-18 12:50:00,31.74,31.74,31.67,31.71,73454.0,29.8768,29.8768,29.8109,29.8485,73454.0
2023-05-18 13:00:00,31.71,31.72,31.69,31.71,37873.0,29.8485,29.8579,29.8297,29.8485,37873.0
2023-05-18 13:10:00,31.72,31.79,31.71,31.78,49116.0,29.8579,29.9238,29.8485,29.9144,49116.0
2023-05-18 13:20:00,31.78,31.81,31.74,31.75,104648.0,29.9144,29.9427,29.8768,29.8862,104648.0
2023-05-18 13:30:00,31.74,31.77,31.71,31.71,58883.0,29.8768,29.905,29.8485,29.8485,58883.0
2023-05-18 13:40:00,31.71,31.72,31.67,31.7,74078.0,29.8485,29.8579,29.8109,29.8391,74078.0
2023-05-18 13:50:00,31.7,31.7,31.67,31.69,72152.0,29.8391,29.8391,29.8109,29.8297,72152.0
2023-05-18 14:00:00,31.69,31.72,31.67,31.69,117384.0,29.8297,29.8579,29.8109,29.8297,117384.0
2023-05-18 14:10:00,31.7,31.7,31.64,31.65,74426.0,29.8391,29.8391,29.7826,29.7921,74426.0
2023-05-18 14:20:00,31.66,31.7,31.65,31.69,76697.0,29.8015,29.8391,29.7921,29.8297,76697.0
2023-05-18 14:30:00,31.68,31.71,31.67,31.69,56489.0,29.8203,29.8485,29.8109,29.8297,56489.0
2023-05-18 14:40:00,31.7,31.7,31.65,31.7,49414.0,29.8391,29.8391,29.7921,29.8391,49414.0
2023-05-18 14:50:00,31.7,31.72,31.69,31.7,75458.0,29.8391,29.8579,29.8297,29.8391,75458.0
2023-05-18 15:00:00,31.7,31.71,31.68,31.7,101373.0,29.8391,29.8485,29.8203,29.8391,101373.0
2023-05-18 15:10:00,31.7,31.73,31.68,31.73,211714.0,29.8391,29.8674,29.8203,29.8674,211714.0
2023-05-18 15:20:00,31.73,31.74,31.7,31.71,164615.0,29.8674,29.8768,29.8391,29.8485,164615.0
2023-05-18 15:30:00,31.72,31.75,31.7,31.75,173763.0,29.8579,29.8862,29.8391,29.8862,173763.0
2023-05-18 15:40:00,31.75,31.85,31.74,31.83,301675.0,29.8862,29.9803,29.8768,29.9615,301675.0
2023-05-18 15:50:00,31.84,31.92,31.83,31.85,607773.0,29.9709,30.0462,29.9615,29.9803,607773.0
2023-05-19 09:30:00,31.96,32.09,31.83,31.85,219319.0,30.0839,30.2062,29.9615,29.9803,219319.0
2023-05-19 09:40:00,31.84,31.99,31.84,31.99,67069.0,29.9709,30.1121,29.9709,30.1121,67069.0
2023-05-19 09:50:00,31.99,32.06,31.99,32.04,64885.0,30.1121,30.178,30.1121,30.1592,64885.0
2023-05-19 10:00:00,32.04,32.09,32.02,32.07,86471.0,30.1592,30.2062,30.1403,30.1874,86471.0
2023-05-19 10:10:00,32.07,32.09,31.96,31.96,91343.0,30.1874,30.2062,30.0839,30.0839,91343.0
2023-05-19 10:20:00,31.96,32.05,31.95,32.03,33335.0,30.0839,30.1686,30.0744,30.1497,33335.0
2023-05-19 10:30:00,32.03,32.04,32.0,32.04,54388.0,30.1497,30.1592,30.1215,30.1592,54388.0
2023-05-19 10:40:00,32.04,32.05,31.99,32.0,38592.0,30.1592,30.1686,30.1121,30.1215,38592.0
2023-05-19 10:50:00,32.0,32.03,31.95,31.96,53696.0,30.1215,30.1497,30.0744,30.0839,53696.0
2023-05-19 11:00:00,31.95,32.0,31.94,31.96,45290.0,30.0744,30.1215,30.065,30.0839,45290.0
2023-05-19 11:10:00,31.96,32.0,31.94,32.0,79416.0,30.0839,30.1215,30.065,30.1215,79416.0
2023-05-19 11:20:00,32.0,32.02,31.94,31.95,59290.0,30.1215,30.1403,30.065,30.0744,59290.0
2023-05-19 11:30:00,31.94,31.96,31.89,31.9,54750.0,30.065,30.0839,30.018,30.0274,54750.0
2023-05-19 11:40:00,31.91,31.96,31.89,31.94,58120.0,30.0368,30.0839,30.018,30.065,58120.0
2023-05-19 11:50:00,31.93,31.95,31.84,31.84,71411.0,30.0556,30.0744,29.9709,29.9709,71411.0
2023-05-19 12:00:00,31.85,31.9,31.84,31.89,43239.0,29.9803,30.0274,29.9709,30.018,43239.0
2023-05-19 12:10:00,31.89,31.89,31.82,31.85,49327.0,30.018,30.018,29.9521,29.9803,49327.0
2023-05-19 12:20:00,31.85,31.87,31.81,31.82,47251.0,29.9803,29.9991,29.9427,29.9521,47251.0
2023-05-19 12:30:00,31.81,31.81,31.76,31.78,54076.0,29.9427,29.9427,29.8956,29.9144,54076.0
2023-05-19 12:40:00,31.78,31.8,31.77,31.8,35226.0,29.9144,29.9332,29.905,29.9332,35226.0
2023-05-19 12:50:00,31.79,31.8,31.78,31.78,100190.0,29.9238,29.9332,29.9144,29.9144,100190.0
2023-05-19 13:00:00,31.78,31.8,31.77,31.8,32183.0,29.9144,29.9332,29.905,29.9332,32183.0
2023-05-19 13:10:00,31.8,31.81,31.79,31.8,39807.0,29.9332,29.9427,29.9238,29.9332,39807.0
2023-05-19 13:20:00,31.79,31.86,31.79,31.86,153895.0,29.9238,29.9897,29.9238,29.9897,153895.0
2023-05-19 13:30:00,31.85,31.88,31.83,31.87,49663.0,29.9803,30.0086,29.9615,29.9991,49663.0
2023-05-19 13:40:00,31.87,31.89,31.84,31.85,51877.0,29.9991,30.018,29.9709,29.9803,51877.0
2023-05-19 13:50:00,31.85,31.86,31.82,31.82,28023.0,29.9803,29.9897,29.9521,29.9521,28023.0
2023-05-19 14:00:00,31.83,31.85,31.82,31.84,22352.0,29.9615,29.9803,29.9521,29.9709,22352.0
2023-05-19 14:10:00,31.84,31.85,31.79,31.83,40285.0,29.9709,29.9803,29.9238,29.9615,40285.0
2023-05-19 14:20:00,31.83,31.84,31.8,31.8,38752.0,29.9615,29.9709,29.9332,29.9332,38752.0
2023-05-19 14:30:00,31.81,31.86,31.8,31.86,34882.0,29.9427,29.9897,29.9332,29.9897,34882.0
2023-05-19 14:40:00,31.86,31.88,31.85,31.87,36571.0,29.9897,30.0086,29.9803,29.9991,36571.0
2023-05-19 14:50:00,31.87,31.88,31.81,31.82,112896.0,29.9991,30.0086,29.9427,29.9521,112896.0
2023-05-19 15:00:00,31.82,31.82,31.78,31.81,59980.0,29.9521,29.9521,29.9144,29.9427,59980.0
2023-05-19 15:10:00,31.81,31.84,31.8,31.81,83718.0,29.9427,29.9709,29.9332,29.9427,83718.0
2023-05-19 15:20:00,31.81,31.82,31.8,31.82,38030.0,29.9427,29.9521,29.9332,29.9521,38030.0
2023-05-19 15:30:00,31.81,31.85,31.8,31.85,101213.0,29.9427,29.9803,29.9332,29.9803,101213.0
2023-05-19 15:40:00,31.84,31.85,31.82,31.82,169552.0,29.9709,29.9803,29.9521,29.9521,169552.0
2023-05-19 15:50:00,31.82,31.84,31.79,31.83,368437.0,29.9521,29.9709,29.9238,29.9615,368437.0
2023-05-22 09:30:00,31.96,32.01,31.9,31.96,164419.0,30.0839,30.1309,30.0274,30.0839,164419.0
2023-05-22 09:40:00,31.96,31.97,31.87,31.89,94157.0,30.0839,30.0933,29.9991,30.018,94157.0
2023-05-22 09:50:00,31.89,31.89,31.78,31.79,50273.0,30.018,30.018,29.9144,29.9238,50273.0
2023-05-22 10:00:00,31.79,31.82,31.69,31.72,126997.0,29.9238,29.9521,29.8297,29.8579,126997.0
2023-05-22 10:10:00,31.71,31.76,31.71,31.73,99410.0,29.8485,29.8956,29.8485,29.8674,99410.0
2023-05-22 10:20:00,31.73,31.74,31.69,31.71,86053.0,29.8674,29.8768,29.8297,29.8485,86053.0
2023-05-22 10:30:00,31.71,31.73,31.64,31.65,86721.0,29.8485,29.8674,29.7826,29.7921,86721.0
2023-05-22 10:40:00,31.64,31.73,31.62,31.71,129176.0,29.7826,29.8674,29.7638,29.8485,129176.0
2023-05-22 10:50:00,31.7,31.74,31.69,31.74,115229.0,29.8391,29.8768,29.8297,29.8768,115229.0
2023-05-22 11:00:00,31.74,31.78,31.73,31.76,129292.0,29.8768,29.9144,29.8674,29.8956,129292.0
2023-05-22 11:10:00,31.76,31.77,31.73,31.76,188675.0,29.8956,29.905,29.8674,29.8956,188675.0
2023-05-22 11:20:00,31.76,31.77,31.73,31.74,84777.0,29.8956,29.905,29.8674,29.8768,84777.0
2023-05-22 11:30:00,31.74,31.76,31.73,31.74,79678.0,29.8768,29.8956,29.8674,29.8768,79678.0
2023-05-22 11:40:00,31.75,31.75,31.71,31.75,94884.0,29.8862,29.8862,29.8485,29.8862,94884.0
2023-05-22 11:50:00,31.75,31.81,31.74,31.8,145847.0,29.8862,29.9427,29.8768,29.9332,145847.0
2023-05-22 12:00:00,31.8,31.8,31.76,31.78,131800.0,29.9332,29.9332,29.8956,29.9144,131800.0
2023-05-22 12:10:00,31.78,31.79,31.75,31.77,101822.0,29.9144,29.9238,29.8862,29.905,101822.0
2023-05-22 12:20:00,31.76,31.8,31.76,31.78,87180.0,29.8956,29.9332,29.8956,29.9144,87180.0
2023-05-22 12:30:00,31.78,31.8,31.77,31.77,38508.0,29.9144,29.9332,29.905,29.905,38508.0
2023-05-22 12:40:00,31.78,31.78,31.76,31.76,17823.0,29.9144,29.9144,29.8956,29.8956,17823.0
2023-05-22 12:50:00,31.76,31.78,31.74,31.76,42193.0,29.8956,29.9144,29.8768,29.8956,42193.0
2023-05-22 13:00:00,31.76,31.8,31.75,31.79,38348.0,29.8956,29.9332,29.8862,29.9238,38348.0
2023-05-22 13:10:00,31.79,31.8,31.74,31.76,53983.0,29.9238,29.9332,29.8768,29.8956,53983.0
2023-05-22 13:20:00,31.76,31.78,31.75,31.76,50485.0,29.8956,29.9144,29.8862,29.8956,50485.0
2023-05-22 13:30:00,31.76,31.86,31.75,31.79,1018509.0,29.8956,29.9897,29.8862,29.9238,1018509.0
2023-05-22 13:40:00,31.79,31.88,31.78,31.87,70801.0,29.9238,30.0086,29.9144,29.9991,70801.0
2023-05-22 13:50:00,31.87,31.89,31.81,31.84,91590.0,29.9991,30.018,29.9427,29.9709,91590.0
2023-05-22 14:00:00,31.83,31.85,31.82,31.85,39772.0,29.9615,29.9803,29.9521,29.9803,39772.0
2023-05-22 14:10:00,31.85,31.85,31.82,31.85,41365.0,29.9803,29.9803,29.9521,29.9803,41365.0
2023-05-22 14:20:00,31.85,31.87,31.82,31.85,88995.0,29.9803,29.9991,29.9521,29.9803,88995.0
2023-05-22 14:30:00,31.85,31.88,31.84,31.87,29937.0,29.9803,30.0086,29.9709,29.9991,29937.0
2023-05-22 14:40:00,31.87,31.87,31.84,31.86,60577.0,29.9991,29.9991,29.9709,29.9897,60577.0
2023-05-22 14:50:00,31.86,31.89,31.85,31.89,67957.0,29.9897,30.018,29.9803,30.018,67957.0
2023-05-22 15:00:00,31.89,31.91,31.86,31.88,61695.0,30.018,30.0368,29.9897,30.0086,61695.0
2023-05-22 15:10:00,31.88,31.89,31.86,31.89,47945.0,30.0086,30.018,29.9897,30.018,47945.0
2023-05-22 15:20:00,31.89,31.89,31.86,31.88,98580.0,30.018,30.018,29.9897,30.0086,98580.0
2023-05-22 15:30:00,31.88,31.89,31.86,31.89,97406.0,30.0086,30.018,29.9897,30.018,97406.0
2023-05-22 15:40:00,31.89,31.91,31.87,31.9,136150.0,30.018,30.0368,29.9991,30.0274,136150.0
2023-05-22 15:50:00,31.89,31.94,31.86,31.93,683140.0,30.018,30.065,29.9897,30.0556,683140.0
2023-05-23 09:30:00,32.06,32.06,31.86,31.96,146067.0,30.178,30.178,29.9897,30.0839,146067.0
2023-05-23 09:40:00,31.96,31.97,31.86,31.91,92947.0,30.0839,30.0933,29.9897,30.0368,92947.0
2023-05-23 09:50:00,31.9,31.97,31.9,31.97,124132.0,30.0274,30.0933,30.0274,30.0933,124132.0
2023-05-23 10:00:00,31.97,32.0,31.88,31.89,145802.0,30.0933,30.1215,30.0086,30.018,145802.0
2023-05-23 10:10:00,31.9,31.93,31.89,31.91,71720.0,30.0274,30.0556,30.018,30.0368,71720.0
2023-05-23 10:20:00,31.91,31.91,31.87,31.91,74264.0,30.0368,30.0368,29.9991,30.0368,74264.0
2023-05-23 10:30:00,31.91,31.95,31.89,31.95,74185.0,30.0368,30.0744,30.018,30.0744,74185.0
2023-05-23 10:40:00,31.95,31.95,31.91,31.95,93057.0,30.0744,30.0744,30.0368,30.0744,93057.0
2023-05-23 10:50:00,31.95,31.96,31.91,31.95,122485.0,30.0744,30.0839,30.0368,30.0744,122485.0
2023-05-23 11:00:00,31.94,32.0,31.93,32.0,87535.0,30.065,30.1215,30.0556,30.1215,87535.0
2023-05-23 11:10:00,32.0,32.01,31.98,32.0,49242.0,30.1215,30.1309,30.1027,30.1215,49242.0
2023-05-23 11:20:00,32.01,32.03,31.99,32.03,85626.0,30.1309,30.1497,30.1121,30.1497,85626.0
2023-05-23 11:30:00,32.02,32.04,31.97,32.01,125135.0,30.1403,30.1592,30.0933,30.1309,125135.0
2023-05-23 11:40:00,32.01,32.02,32.0,32.02,20401.0,30.1309,30.1403,30.1215,30.1403,20401.0
2023-05-23 11:50:00,32.02,32.04,31.98,32.0,93183.0,30.1403,30.1592,30.1027,30.1215,93183.0
2023-05-23 12:00:00,32.0,32.01,31.99,32.01,32846.0,30.1215,30.1309,30.1121,30.1309,32846.0
2023-05-23 12:10:00,32.01,32.01,31.98,32.0,53903.0,30.1309,30.1309,30.1027,30.1215,53903.0
2023-05-23 12:20:00,32.0,32.02,31.99,32.02,42403.0,30.1215,30.1403,30.1121,30.1403,42403.0
2023-05-23 12:30:00,32.02,32.05,32.0,32.01,63736.0,30.1403,30.1686,30.1215,30.1309,63736.0
2023-05-23 12:40:00,32.01,32.03,31.99,32.02,54882.0,30.1309,30.1497,30.1121,30.1403,54882.0
2023-05-23 12:50:00,32.02,32.03,32.0,32.02,65285.0,30.1403,30.1497,30.1215,30.1403,65285.0
2023-05-23 13:00:00,32.02,32.03,31.98,32.02,57513.0,30.1403,30.1497,30.1027,30.1403,57513.0
2023-05-23 13:10:00,32.02,32.03,32.0,32.01,24044.0,30.1403,30.1497,30.1215,30.1309,24044.0
2023-05-23 13:20:00,32.01,32.02,31.98,32.0,113451.0,30.1309,30.1403,30.1027,30.1215,113451.0
2023-05-23 13:30:00,32.0,32.01,31.97,32.01,124654.0,30.1215,30.1309,30.0933,30.1309,124654.0
2023-05-23 13:40:00,32.01,32.03,32.0,32.02,50789.0,30.1309,30.1497,30.1215,30.1403,50789.0
2023-05-23 13:50:00,32.02,32.03,32.0,32.01,48479.0,30.1403,30.1497,30.1215,30.1309,48479.0
2023-05-23 14:00:00,32.02,32.05,32.01,32.04,74022.0,30.1403,30.1686,30.1309,30.1592,74022.0
2023-05-23 14:10:00,32.04,32.04,32.0,32.04,57807.0,30.1592,30.1592,30.1215,30.1592,57807.0
2023-05-23 14:20:00,32.04,32.04,31.97,31.99,123329.0,30.1592,30.1592,30.0933,30.1121,123329.0
2023-05-23 14:30:00,31.99,31.99,31.94,31.96,74137.0,30.1121,30.1121,30.065,30.0839,74137.0
2023-05-23 14:40:00,31.96,32.0,31.95,32.0,73100.0,30.0839,30.1215,30.0744,30.1215,73100.0
2023-05-23 14:50:00,32.0,32.04,32.0,32.03,64167.0,30.1215,30.1592,30.1215,30.1497,64167.0
2023-05-23 15:00:00,32.04,32.04,31.99,32.01,497079.0,30.1592,30.1592,30.1121,30.1309,497079.0
2023-05-23 15:10:00,32.02,32.03,32.0,32.01,96670.0,30.1403,30.1497,30.1215,30.1309,96670.0
2023-05-23 15:20:00,32.0,32.04,32.0,32.04,131398.0,30.1215,30.1592,30.1215,30.1592,131398.0
2023-05-23 15:30:00,32.04,32.07,32.03,32.05,165121.0,30.1592,30.1874,30.1497,30.1686,165121.0
2023-05-23 15:40:00,32.06,32.07,32.02,32.03,221582.0,30.178,30.1874,30.1403,30.1497,221582.0
2023-05-23 15:50:00,32.03,32.04,32.0,32.03,785616.0,30.1497,30.1592,30.1215,30.1497,785616.0
2023-05-24 09:30:00,32.05,32.13,31.74,31.76,263657.0,30.1686,30.2439,29.8768,29.8956,263657.0
2023-05-24 09:40:00,31.76,31.86,31.69,31.79,279575.0,29.8956,29.9897,29.8297,29.9238,279575.0
2023-05-24 09:50:00,31.8,31.84,31.78,31.79,276799.0,29.9332,29.9709,29.9144,29.9238,276799.0
2023-05-24 10:00:00,31.79,31.8,31.7,31.76,138218.0,29.9238,29.9332,29.8391,29.8956,138218.0
2023-05-24 10:10:00,31.76,31.77,31.73,31.74,226250.0,29.8956,29.905,29.8674,29.8768,226250.0
2023-05-24 10:20:00,31.74,31.8,31.73,31.8,235288.0,29.8768,29.9332,29.8674,29.9332,235288.0
2023-05-24 10:30:00,31.8,31.83,31.75,31.75,140059.0,29.9332,29.9615,29.8862,29.8862,140059.0
2023-05-24 10:40:00,31.76,31.79,31.72,31.76,145373.0,29.8956,29.9238,29.8579,29.8956,145373.0
2023-05-24 10:50:00,31.77,31.79,31.74,31.75,65183.0,29.905,29.9238,29.8768,29.8862,65183.0
2023-05-24 11:00:00,31.76,31.76,31.72,31.74,89559.0,29.8956,29.8956,29.8579,29.8768,89559.0
2023-05-24 11:10:00,31.73,31.81,31.73,31.79,139580.0,29.8674,29.9427,29.8674,29.9238,139580.0
2023-05-24 11:20:00,31.79,31.87,31.75,31.86,451619.0,29.9238,29.9991,29.8862,29.9897,451619.0
2023-05-24 11:30:00,31.85,31.9,31.84,31.9,137607.0,29.9803,30.0274,29.9709,30.0274,137607.0
2023-05-24 11:40:00,31.89,31.91,31.83,31.86,102247.0,30.018,30.0368,29.9615,29.9897,102247.0
2023-05-24 11:50:00,31.86,31.87,31.81,31.84,119819.0,29.9897,29.9991,29.9427,29.9709,119819.0
2023-05-24 12:00:00,31.84,31.87,31.81,31.81,169340.0,29.9709,29.9991,29.9427,29.9427,169340.0
2023-05-24 12:10:00,31.82,31.88,31.79,31.88,142538.0,29.9521,30.0086,29.9238,30.0086,142538.0
2023-05-24 12:20:00,31.88,31.9,31.86,31.89,114162.0,30.0086,30.0274,29.9897,30.018,114162.0
2023-05-24 12:30:00,31.89,31.94,31.87,31.94,115299.0,30.018,30.065,29.9991,30.065,115299.0
2023-05-24 12:40:00,31.94,31.97,31.93,31.94,167650.0,30.065,30.0933,30.0556,30.065,167650.0
2023-05-24 12:50:00,31.94,31.96,31.92,31.94,176130.0,30.065,30.0839,30.0462,30.065,176130.0
2023-05-24 13:00:00,31.94,31.95,31.87,31.91,118387.0,30.065,30.0744,29.9991,30.0368,118387.0
2023-05-24 13:10:00,31.91,31.94,31.9,31.93,56200.0,30.0368,30.065,30.0274,30.0556,56200.0
2023-05-24 13:20:00,31.94,31.98,31.94,31.98,197112.0,30.065,30.1027,30.065,30.1027,197112.0
2023-05-24 13:30:00,31.98,32.01,31.97,32.0,119014.0,30.1027,30.1309,30.0933,30.1215,119014.0
2023-05-24 13:40:00,32.0,32.01,31.95,31.98,141815.0,30.1215,30.1309,30.0744,30.1027,141815.0
2023-05-24 13:50:00,31.98,32.0,31.96,31.98,96108.0,30.1027,30.1215,30.0839,30.1027,96108.0
2023-05-24 14:00:00,31.98,32.01,31.95,31.96,138769.0,30.1027,30.1309,30.0744,30.0839,138769.0
2023-05-24 14:10:00,31.96,31.99,31.95,31.98,118623.0,30.0839,30.1121,30.0744,30.1027,118623.0
2023-05-24 14:20:00,31.98,31.98,31.94,31.96,114598.0,30.1027,30.1027,30.065,30.0839,114598.0
2023-05-24 14:30:00,31.97,32.03,31.95,32.01,300732.0,30.0933,30.1497,30.0744,30.1309,300732.0
2023-05-24 14:40:00,32.01,32.03,31.99,32.02,77151.0,30.1309,30.1497,30.1121,30.1403,77151.0
2023-05-24 14:50:00,32.02,32.04,32.0,32.02,122649.0,30.1403,30.1592,30.1215,30.1403,122649.0
2023-05-24 15:00:00,32.02,32.03,32.0,32.0,64972.0,30.1403,30.1497,30.1215,30.1215,64972.0
2023-05-24 15:10:00,32.01,32.07,32.0,32.07,111474.0,30.1309,30.1874,30.1215,30.1874,111474.0
2023-05-24 15:20:00,32.07,32.09,32.02,32.02,744508.0,30.1874,30.2062,30.1403,30.1403,744508.0
2023-05-24 15:30:00,32.02,32.08,32.0,32.0,212179.0,30.1403,30.1968,30.1215,30.1215,212179.0
2023-05-24 15:40:00,32.01,32.01,31.92,31.94,210828.0,30.1309,30.1309,30.0462,30.065,210828.0
2023-05-24 15:50:00,31.93,32.0,31.88,31.92,1777056.0,30.0556,30.1215,30.0086,30.0462,1777056.0
2023-05-25 09:30:00,31.56,31.61,31.45,31.56,331958.0,29.7073,29.7544,29.6038,29.7073,331958.0
2023-05-25 09:40:00,31.56,31.65,31.55,31.62,181736.0,29.7073,29.7921,29.6979,29.7638,181736.0
2023-05-25 09:50:00,31.61,31.69,31.6,31.66,97622.0,29.7544,29.8297,29.745,29.8015,97622.0
2023-05-25 10:00:00,31.67,31.7,31.6,31.61,107180.0,29.8109,29.8391,29.745,29.7544,107180.0
2023-05-25 10:10:00,31.6,31.66,31.58,31.65,155942.0,29.745,29.8015,29.7262,29.7921,155942.0
2023-05-25 10:20:00,31.65,31.71,31.63,31.69,69964.0,29.7921,29.8485,29.7732,29.8297,69964.0
2023-05-25 10:30:00,31.7,31.7,31.63,31.65,101722.0,29.8391,29.8391,29.7732,29.7921,101722.0
2023-05-25 10:40:00,31.66,31.68,31.55,31.62,373573.0,29.8015,29.8203,29.6979,29.7638,373573.0
2023-05-25 10:50:00,31.62,31.66,31.58,31.6,93785.0,29.7638,29.8015,29.7262,29.745,93785.0
2023-05-25 11:00:00,31.6,31.67,31.6,31.65,60574.0,29.745,29.8109,29.745,29.7921,60574.0
2023-05-25 11:10:00,31.65,31.65,31.59,31.6,132493.0,29.7921,29.7921,29.7356,29.745,132493.0
2023-05-25 11:20:00,31.6,31.61,31.59,31.6,76174.0,29.745,29.7544,29.7356,29.745,76174.0
2023-05-25 11:30:00,31.61,31.61,31.47,31.47,296668.0,29.7544,29.7544,29.6226,29.6226,296668.0
2023-05-25 11:40:00,31.47,31.48,31.35,31.36,120452.0,29.6226,29.632,29.5097,29.5191,120452.0
2023-05-25 11:50:00,31.36,31.37,31.27,31.32,134378.0,29.5191,29.5285,29.4344,29.4814,134378.0
2023-05-25 12:00:00,31.33,31.36,31.31,31.34,136204.0,29.4908,29.5191,29.472,29.5003,136204.0
2023-05-25 12:10:00,31.34,31.4,31.33,31.4,97975.0,29.5003,29.5567,29.4908,29.5567,97975.0
2023-05-25 12:20:00,31.4,31.47,31.4,31.46,160891.0,29.5567,29.6226,29.5567,29.6132,160891.0
2023-05-25 12:30:00,31.46,31.49,31.46,31.49,126880.0,29.6132,29.6414,29.6132,29.6414,126880.0
2023-05-25 12:40:00,31.49,31.52,31.48,31.49,152980.0,29.6414,29.6697,29.632,29.6414,152980.0
2023-05-25 12:50:00,31.5,31.55,31.49,31.54,90524.0,29.6509,29.6979,29.6414,29.6885,90524.0
2023-05-25 13:00:00,31.54,31.63,31.5,31.62,203910.0,29.6885,29.7732,29.6509,29.7638,203910.0
2023-05-25 13:10:00,31.62,31.68,31.58,31.59,220074.0,29.7638,29.8203,29.7262,29.7356,220074.0
2023-05-25 13:20:00,31.6,31.61,31.5,31.5,265611.0,29.745,29.7544,29.6509,29.6509,265611.0
2023-05-25 13:30:00,31.51,31.57,31.5,31.51,118333.0,29.6603,29.7168,29.6509,29.6603,118333.0
2023-05-25 13:40:00,31.52,31.52,31.49,31.5,90257.0,29.6697,29.6697,29.6414,29.6509,90257.0
2023-05-25 13:50:00,31.51,31.55,31.49,31.55,199181.0,29.6603,29.6979,29.6414,29.6979,199181.0
2023-05-25 14:00:00,31.55,31.62,31.54,31.56,102096.0,29.6979,29.7638,29.6885,29.7073,102096.0
2023-05-25 14:10:00,31.56,31.62,31.56,31.59,150953.0,29.7073,29.7638,29.7073,29.7356,150953.0
2023-05-25 14:20:00,31.59,31.59,31.54,31.59,67297.0,29.7356,29.7356,29.6885,29.7356,67297.0
2023-05-25 14:30:00,31.59,31.6,31.54,31.56,165809.0,29.7356,29.745,29.6885,29.7073,165809.0
2023-05-25 14:40:00,31.57,31.61,31.52,31.54,187359.0,29.7168,29.7544,29.6697,29.6885,187359.0
2023-05-25 14:50:00,31.53,31.55,31.5,31.51,172471.0,29.6791,29.6979,29.6509,29.6603,172471.0
2023-05-25 15:00:00,31.52,31.58,31.5,31.55,193218.0,29.6697,29.7262,29.6509,29.6979,193218.0
2023-05-25 15:10:00,31.56,31.59,31.53,31.56,156993.0,29.7073,29.7356,29.6791,29.7073,156993.0
2023-05-25 15:20:00,31.55,31.6,31.55,31.59,123363.0,29.6979,29.745,29.6979,29.7356,123363.0
2023-05-25 15:30:00,31.58,31.59,31.54,31.58,209596.0,29.7262,29.7356,29.6885,29.7262,209596.0
2023-05-25 15:40:00,31.58,31.62,31.55,31.62,405670.0,29.7262,29.7638,29.6979,29.7638,405670.0
2023-05-25 15:50:00,31.62,31.62,31.48,31.56,1231115.0,29.7638,29.7638,29.632,29.7073,1231115.0
2023-05-26 09:30:00,31.43,31.49,31.33,31.43,682458.0,29.585,29.6414,29.4908,29.585,682458.0
2023-05-26 09:40:00,31.43,31.46,31.36,31.39,1285856.0,29.585,29.6132,29.5191,29.5473,1285856.0
2023-05-26 09:50:00,31.39,31.39,31.26,31.38,418341.0,29.5473,29.5473,29.4249,29.5379,418341.0
2023-05-26 10:00:00,31.38,31.67,31.37,31.59,1259939.0,29.5379,29.8109,29.5285,29.7356,1259939.0
2023-05-26 10:10:00,31.59,31.62,31.51,31.53,677905.0,29.7356,29.7638,29.6603,29.6791,677905.0
2023-05-26 10:20:00,31.53,31.62,31.51,31.56,235121.0,29.6791,29.7638,29.6603,29.7073,235121.0
2023-05-26 10:30:00,31.56,31.6,31.5,31.54,128656.0,29.7073,29.745,29.6509,29.6885,128656.0
2023-05-26 10:40:00,31.54,31.57,31.45,31.46,237790.0,29.6885,29.7168,29.6038,29.6132,237790.0
2023-05-26 10:50:00,31.46,31.48,31.38,31.42,228393.0,29.6132,29.632,29.5379,29.5756,228393.0
2023-05-26 11:00:00,31.43,31.44,31.21,31.28,507151.0,29.585,29.5944,29.3779,29.4438,507151.0
2023-05-26 11:10:00,31.29,31.33,31.25,31.32,225394.0,29.4532,29.4908,29.4155,29.4814,225394.0
2023-05-26 11:20:00,31.32,31.37,31.27,31.34,195483.0,29.4814,29.5285,29.4344,29.5003,195483.0
2023-05-26 11:30:00,31.35,31.42,31.31,31.41,158357.0,29.5097,29.5756,29.472,29.5661,158357.0
2023-05-26 11:40:00,31.41,31.42,31.36,31.4,223442.0,29.5661,29.5756,29.5191,29.5567,223442.0
2023-05-26 11:50:00,31.4,31.42,31.35,31.41,132212.0,29.5567,29.5756,29.5097,29.5661,132212.0
2023-05-26 12:00:00,31.41,31.42,31.38,31.38,91512.0,29.5661,29.5756,29.5379,29.5379,91512.0
2023-05-26 12:10:00,31.39,31.39,31.33,31.36,146867.0,29.5473,29.5473,29.4908,29.5191,146867.0
2023-05-26 12:20:00,31.36,31.38,31.33,31.34,101159.0,29.5191,29.5379,29.4908,29.5003,101159.0
2023-05-26 12:30:00,31.34,31.35,31.28,31.31,96799.0,29.5003,29.5097,29.4438,29.472,96799.0
2023-05-26 12:40:00,31.3,31.3,31.23,31.26,114168.0,29.4626,29.4626,29.3967,29.4249,114168.0
2023-05-26 12:50:00,31.26,31.32,31.25,31.27,100422.0,29.4249,29.4814,29.4155,29.4344,100422.0
2023-05-26 13:00:00,31.28,31.32,31.27,31.28,74186.0,29.4438,29.4814,29.4344,29.4438,74186.0
2023-05-26 13:10:00,31.29,31.32,31.25,31.29,118368.0,29.4532,29.4814,29.4155,29.4532,118368.0
2023-05-26 13:20:00,31.29,31.31,31.28,31.29,61437.0,29.4532,29.472,29.4438,29.4532,61437.0
2023-05-26 13:30:00,31.29,31.42,31.28,31.35,225854.0,29.4532,29.5756,29.4438,29.5097,225854.0
2023-05-26 13:40:00,31.35,31.38,31.31,31.35,223349.0,29.5097,29.5379,29.472,29.5097,223349.0
2023-05-26 13:50:00,31.35,31.37,31.33,31.37,108746.0,29.5097,29.5285,29.4908,29.5285,108746.0
2023-05-26 14:00:00,31.37,31.38,31.34,31.36,139288.0,29.5285,29.5379,29.5003,29.5191,139288.0
2023-05-26 14:10:00,31.36,31.36,31.35,31.36,72209.0,29.5191,29.5191,29.5097,29.5191,72209.0
2023-05-26 14:20:00,31.36,31.4,31.34,31.4,104243.0,29.5191,29.5567,29.5003,29.5567,104243.0
2023-05-26 14:30:00,31.4,31.42,31.38,31.42,109931.0,29.5567,29.5756,29.5379,29.5756,109931.0
2023-05-26 14:40:00,31.42,31.43,31.38,31.39,74582.0,29.5756,29.585,29.5379,29.5473,74582.0
2023-05-26 14:50:00,31.38,31.4,31.35,31.36,105664.0,29.5379,29.5567,29.5097,29.5191,105664.0
2023-05-26 15:00:00,31.37,31.43,31.36,31.4,118582.0,29.5285,29.585,29.5191,29.5567,118582.0
2023-05-26 15:10:00,31.41,31.42,31.34,31.39,119840.0,29.5661,29.5756,29.5003,29.5473,119840.0
2023-05-26 15:20:00,31.39,31.41,31.37,31.38,203562.0,29.5473,29.5661,29.5285,29.5379,203562.0
2023-05-26 15:30:00,31.38,31.42,31.37,31.41,147010.0,29.5379,29.5756,29.5285,29.5661,147010.0
2023-05-26 15:40:00,31.4,31.48,31.39,31.46,161630.0,29.5567,29.632,29.5473,29.6132,161630.0
2023-05-26 15:50:00,31.46,31.47,31.36,31.4,1329527.0,29.6132,29.6226,29.5191,29.5567,1329527.0
2023-05-30 09:30:00,31.25,31.57,31.25,31.33,734040.0,29.4155,29.7168,29.4155,29.4908,734040.0
2023-05-30 09:40:00,31.32,31.42,31.27,31.36,709779.0,29.4814,29.5756,29.4344,29.5191,709779.0
2023-05-30 09:50:00,31.37,31.4,31.34,31.35,169141.0,29.5285,29.5567,29.5003,29.5097,169141.0
2023-05-30 10:00:00,31.35,31.38,31.23,31.28,323655.0,29.5097,29.5379,29.3967,29.4438,323655.0
2023-05-30 10:10:00,31.28,31.35,31.26,31.27,247255.0,29.4438,29.5097,29.4249,29.4344,247255.0
2023-05-30 10:20:00,31.27,31.28,31.08,31.14,225395.0,29.4344,29.4438,29.2555,29.312,225395.0
2023-05-30 10:30:00,31.13,31.24,31.13,31.19,349340.0,29.3026,29.4061,29.3026,29.3591,349340.0
2023-05-30 10:40:00,31.2,31.22,31.14,31.2,183636.0,29.3685,29.3873,29.312,29.3685,183636.0
2023-05-30 10:50:00,31.19,31.2,31.07,31.11,198694.0,29.3591,29.3685,29.2461,29.2838,198694.0
2023-05-30 11:00:00,31.12,31.13,31.04,31.11,279320.0,29.2932,29.3026,29.2179,29.2838,279320.0
2023-05-30 11:10:00,31.11,31.12,30.87,30.87,412129.0,29.2838,29.2932,29.0578,29.0578,412129.0
2023-05-30 11:20:00,30.88,31.05,30.87,30.97,369780.0,29.0673,29.2273,29.0578,29.152,369780.0
2023-05-30 11:30:00,30.96,31.02,30.9,31.02,210973.0,29.1426,29.199,29.0861,29.199,210973.0
2023-05-30 11:40:00,31.02,31.07,30.96,30.99,350089.0,29.199,29.2461,29.1426,29.1708,350089.0
2023-05-30 11:50:00,31.0,31.02,30.97,31.01,320321.0,29.1802,29.199,29.152,29.1896,320321.0
2023-05-30 12:00:00,31.01,31.11,31.0,31.1,71426.0,29.1896,29.2838,29.1802,29.2743,71426.0
2023-05-30 12:10:00,31.1,31.1,31.03,31.05,60187.0,29.2743,29.2743,29.2085,29.2273,60187.0
2023-05-30 12:20:00,31.06,31.07,30.98,31.02,89100.0,29.2367,29.2461,29.1614,29.199,89100.0
2023-05-30 12:30:00,31.03,31.04,31.0,31.0,74815.0,29.2085,29.2179,29.1802,29.1802,74815.0
2023-05-30 12:40:00,31.0,31.0,30.96,30.99,85620.0,29.1802,29.1802,29.1426,29.1708,85620.0
2023-05-30 12:50:00,30.99,31.07,30.98,31.01,77208.0,29.1708,29.2461,29.1614,29.1896,77208.0
2023-05-30 13:00:00,31.02,31.05,30.98,30.99,71572.0,29.199,29.2273,29.1614,29.1708,71572.0
2023-05-30 13:10:00,30.99,31.0,30.96,30.99,65288.0,29.1708,29.1802,29.1426,29.1708,65288.0
2023-05-30 13:20:00,31.0,31.03,30.96,30.98,103282.0,29.1802,29.2085,29.1426,29.1614,103282.0
2023-05-30 13:30:00,30.97,30.97,30.93,30.93,69946.0,29.152,29.152,29.1143,29.1143,69946.0
2023-05-30 13:40:00,30.94,31.0,30.93,31.0,123069.0,29.1237,29.1802,29.1143,29.1802,123069.0
2023-05-30 13:50:00,31.0,31.01,30.97,31.0,140218.0,29.1802,29.1896,29.152,29.1802,140218.0
2023-05-30 14:00:00,31.0,31.01,30.95,30.99,91864.0,29.1802,29.1896,29.1331,29.1708,91864.0
2023-05-30 14:10:00,30.99,31.02,30.98,31.02,84946.0,29.1708,29.199,29.1614,29.199,84946.0
2023-05-30 14:20:00,31.02,31.1,31.01,31.09,128816.0,29.199,29.2743,29.1896,29.2649,128816.0
2023-05-30 14:30:00,31.09,31.09,31.03,31.04,159782.0,29.2649,29.2649,29.2085,29.2179,159782.0
2023-05-30 14:40:00,31.04,31.05,31.01,31.01,85595.0,29.2179,29.2273,29.1896,29.1896,85595.0
2023-05-30 14:50:00,31.02,31.1,31.0,31.08,211866.0,29.199,29.2743,29.1802,29.2555,211866.0
2023-05-30 15:00:00,31.08,31.1,31.06,31.1,89564.0,29.2555,29.2743,29.2367,29.2743,89564.0
2023-05-30 15:10:00,31.1,31.11,31.03,31.07,132057.0,29.2743,29.2838,29.2085,29.2461,132057.0
2023-05-30 15:20:00,31.08,31.08,31.03,31.04,153245.0,29.2555,29.2555,29.2085,29.2179,153245.0
2023-05-30 15:30:00,31.04,31.12,31.03,31.1,246518.0,29.2179,29.2932,29.2085,29.2743,246518.0
2023-05-30 15:40:00,31.1,31.16,31.09,31.13,371906.0,29.2743,29.3308,29.2649,29.3026,371906.0
2023-05-30 15:50:00,31.12,31.13,30.96,31.03,1185111.0,29.2932,29.3026,29.1426,29.2085,1185111.0
2023-05-31 09:30:00,31.13,31.13,30.72,30.75,296902.0,29.3026,29.3026,28.9166,28.9449,296902.0
2023-05-31 09:40:00,30.74,30.91,30.69,30.86,162073.0,28.9355,29.0955,28.8884,29.0484,162073.0
2023-05-31 09:50:00,30.86,30.95,30.85,30.86,354645.0,29.0484,29.1331,29.039,29.0484,354645.0
2023-05-31 10:00:00,30.86,30.93,30.82,30.91,131425.0,29.0484,29.1143,29.0108,29.0955,131425.0
2023-05-31 10:10:00,30.92,31.01,30.91,31.01,103328.0,29.1049,29.1896,29.0955,29.1896,103328.0
2023-05-31 10:20:00,31.01,31.04,30.96,30.98,93225.0,29.1896,29.2179,29.1426,29.1614,93225.0
2023-05-31 10:30:00,30.97,30.97,30.85,30.87,102947.0,29.152,29.152,29.039,29.0578,102947.0
2023-05-31 10:40:00,30.87,30.95,30.86,30.91,86515.0,29.0578,29.1331,29.0484,29.0955,86515.0
2023-05-31 10:50:00,30.9,30.94,30.82,30.92,110871.0,29.0861,29.1237,29.0108,29.1049,110871.0
2023-05-31 11:00:00,30.92,30.96,30.89,30.94,54927.0,29.1049,29.1426,29.0767,29.1237,54927.0
2023-05-31 11:10:00,30.94,30.95,30.89,30.94,152201.0,29.1237,29.1331,29.0767,29.1237,152201.0
2023-05-31 11:20:00,30.95,30.95,30.9,30.92,75404.0,29.1331,29.1331,29.0861,29.1049,75404.0
2023-05-31 11:30:00,30.92,30.92,30.83,30.87,584963.0,29.1049,29.1049,29.0202,29.0578,584963.0
2023-05-31 11:40:00,30.87,30.95,30.86,30.92,82945.0,29.0578,29.1331,29.0484,29.1049,82945.0
2023-05-31 11:50:00,30.91,30.93,30.88,30.9,71136.0,29.0955,29.1143,29.0673,29.0861,71136.0
2023-05-31 12:00:00,30.9,30.92,30.88,30.92,82498.0,29.0861,29.1049,29.0673,29.1049,82498.0
2023-05-31 12:10:00,30.92,30.95,30.91,30.93,72383.0,29.1049,29.1331,29.0955,29.1143,72383.0
2023-05-31 12:20:00,30.93,30.94,30.9,30.94,74613.0,29.1143,29.1237,29.0861,29.1237,74613.0
2023-05-31 12:30:00,30.94,30.95,30.92,30.93,93522.0,29.1237,29.1331,29.1049,29.1143,93522.0
2023-05-31 12:40:00,30.93,30.94,30.91,30.94,61790.0,29.1143,29.1237,29.0955,29.1237,61790.0
2023-05-31 12:50:00,30.94,30.94,30.88,30.93,54155.0,29.1237,29.1237,29.0673,29.1143,54155.0
2023-05-31 13:00:00,30.93,30.96,30.92,30.95,45498.0,29.1143,29.1426,29.1049,29.1331,45498.0
2023-05-31 13:10:00,30.96,30.96,30.89,30.91,70987.0,29.1426,29.1426,29.0767,29.0955,70987.0
2023-05-31 13:20:00,30.91,30.98,30.91,30.97,59848.0,29.0955,29.1614,29.0955,29.152,59848.0
2023-05-31 13:30:00,30.96,30.98,30.93,30.95,69820.0,29.1426,29.1614,29.1143,29.1331,69820.0
2023-05-31 13:40:00,30.95,31.02,30.95,31.01,63725.0,29.1331,29.199,29.1331,29.1896,63725.0
2023-05-31 13:50:00,31.01,31.07,31.0,31.06,48967.0,29.1896,29.2461,29.1802,29.2367,48967.0
2023-05-31 14:00:00,31.06,31.11,31.06,31.1,64086.0,29.2367,29.2838,29.2367,29.2743,64086.0
2023-05-31 14:10:00,31.1,31.12,31.05,31.06,78521.0,29.2743,29.2932,29.2273,29.2367,78521.0
2023-05-31 14:20:00,31.06,31.09,31.05,31.09,51528.0,29.2367,29.2649,29.2273,29.2649,51528.0
2023-05-31 14:30:00,31.09,31.1,31.07,31.09,49428.0,29.2649,29.2743,29.2461,29.2649,49428.0
2023-05-31 14:40:00,31.09,31.09,31.06,31.08,70653.0,29.2649,29.2649,29.2367,29.2555,70653.0
2023-05-31 14:50:00,31.09,31.09,31.05,31.09,66761.0,29.2649,29.2649,29.2273,29.2649,66761.0
2023-05-31 15:00:00,31.09,31.15,31.08,31.15,74195.0,29.2649,29.3214,29.2555,29.3214,74195.0
2023-05-31 15:10:00,31.15,31.16,31.11,31.13,142800.0,29.3214,29.3308,29.2838,29.3026,142800.0
2023-05-31 15:20:00,31.13,31.15,31.11,31.13,67501.0,29.3026,29.3214,29.2838,29.3026,67501.0
2023-05-31 15:30:00,31.13,31.17,31.11,31.17,192914.0,29.3026,29.3402,29.2838,29.3402,192914.0
2023-05-31 15:40:00,31.17,31.19,31.13,31.14,234284.0,29.3402,29.3591,29.3026,29.312,234284.0
2023-05-31 15:50:00,31.13,31.25,31.11,31.13,1862881.0,29.3026,29.4155,29.2838,29.3026,1862881.0
2023-06-01 09:30:00,31.33,31.33,31.04,31.09,104147.0,29.4908,29.4908,29.2179,29.2649,104147.0
2023-06-01 09:40:00,31.08,31.12,31.03,31.09,87168.0,29.2555,29.2932,29.2085,29.2649,87168.0
2023-06-01 09:50:00,31.09,31.15,31.05,31.08,102855.0,29.2649,29.3214,29.2273,29.2555,102855.0
2023-06-01 10:00:00,31.08,31.14,31.05,31.13,69015.0,29.2555,29.312,29.2273,29.3026,69015.0
2023-06-01 10:10:00,31.13,31.14,31.08,31.11,111652.0,29.3026,29.312,29.2555,29.2838,111652.0
2023-06-01 10:20:00,31.11,31.14,31.07,31.14,127770.0,29.2838,29.312,29.2461,29.312,127770.0
2023-06-01 10:30:00,31.14,31.2,31.12,31.12,116484.0,29.312,29.3685,29.2932,29.2932,116484.0
2023-06-01 10:40:00,31.13,31.16,31.09,31.12,92541.0,29.3026,29.3308,29.2649,29.2932,92541.0
2023-06-01 10:50:00,31.12,31.22,31.11,31.2,85941.0,29.2932,29.3873,29.2838,29.3685,85941.0
2023-06-01 11:00:00,31.21,31.23,31.16,31.21,69637.0,29.3779,29.3967,29.3308,29.3779,69637.0
2023-06-01 11:10:00,31.21,31.21,31.15,31.16,365622.0,29.3779,29.3779,29.3214,29.3308,365622.0
2023-06-01 11:20:00,31.16,31.16,31.12,31.16,67473.0,29.3308,29.3308,29.2932,29.3308,67473.0
2023-06-01 11:30:00,31.16,31.18,31.14,31.16,85544.0,29.3308,29.3496,29.312,29.3308,85544.0
2023-06-01 11:40:00,31.16,31.17,31.06,31.08,123515.0,29.3308,29.3402,29.2367,29.2555,123515.0
2023-06-01 11:50:00,31.08,31.11,31.07,31.11,60572.0,29.2555,29.2838,29.2461,29.2838,60572.0
2023-06-01 12:00:00,31.11,31.11,31.05,31.11,75682.0,29.2838,29.2838,29.2273,29.2838,75682.0
2023-06-01 12:10:00,31.11,31.12,31.09,31.1,72796.0,29.2838,29.2932,29.2649,29.2743,72796.0
2023-06-01 12:20:00,31.1,31.16,31.09,31.16,65920.0,29.2743,29.3308,29.2649,29.3308,65920.0
2023-06-01 12:30:00,31.16,31.19,31.15,31.17,60050.0,29.3308,29.3591,29.3214,29.3402,60050.0
2023-06-01 12:40:00,31.17,31.18,31.13,31.17,57365.0,29.3402,29.3496,29.3026,29.3402,57365.0
2023-06-01 12:50:00,31.17,31.17,31.14,31.16,64416.0,29.3402,29.3402,29.312,29.3308,64416.0
2023-06-01 13:00:00,31.16,31.19,31.15,31.16,58137.0,29.3308,29.3591,29.3214,29.3308,58137.0
2023-06-01 13:10:00,31.15,31.18,31.13,31.16,111690.0,29.3214,29.3496,29.3026,29.3308,111690.0
2023-06-01 13:20:00,31.16,31.18,31.12,31.17,75155.0,29.3308,29.3496,29.2932,29.3402,75155.0
2023-06-01 13:30:00,31.16,31.17,31.1,31.11,64278.0,29.3308,29.3402,29.2743,29.2838,64278.0
2023-06-01 13:40:00,31.12,31.16,31.1,31.15,187517.0,29.2932,29.3308,29.2743,29.3214,187517.0
2023-06-01 13:50:00,31.16,31.17,31.13,31.16,86349.0,29.3308,29.3402,29.3026,29.3308,86349.0
2023-06-01 14:00:00,31.16,31.16,31.12,31.15,64192.0,29.3308,29.3308,29.2932,29.3214,64192.0
2023-06-01 14:10:00,31.15,31.16,31.13,31.14,80288.0,29.3214,29.3308,29.3026,29.312,80288.0
2023-06-01 14:20:00,31.14,31.15,31.11,31.12,194207.0,29.312,29.3214,29.2838,29.2932,194207.0
2023-06-01 14:30:00,31.12,31.12,31.04,31.05,347493.0,29.2932,29.2932,29.2179,29.2273,347493.0
2023-06-01 14:40:00,31.06,31.1,31.04,31.09,196240.0,29.2367,29.2743,29.2179,29.2649,196240.0
2023-06-01 14:50:00,31.09,31.16,31.08,31.16,104963.0,29.2649,29.3308,29.2555,29.3308,104963.0
2023-06-01 15:00:00,31.16,31.21,31.15,31.2,82229.0,29.3308,29.3779,29.3214,29.3685,82229.0
2023-06-01 15:10:00,31.2,31.23,31.19,31.21,65244.0,29.3685,29.3967,29.3591,29.3779,65244.0
2023-06-01 15:20:00,31.21,31.26,31.19,31.2,139750.0,29.3779,29.4249,29.3591,29.3685,139750.0
2023-06-01 15:30:00,31.2,31.21,31.14,31.15,111393.0,29.3685,29.3779,29.312,29.3214,111393.0
2023-06-01 15:40:00,31.16,31.19,31.14,31.18,225852.0,29.3308,29.3591,29.312,29.3496,225852.0
2023-06-01 15:50:00,31.18,31.19,31.11,31.16,930504.0,29.3496,29.3591,29.2838,29.3308,930504.0
2023-06-02 09:30:00,31.28,31.35,31.19,31.24,213734.0,29.4438,29.5097,29.3591,29.4061,213734.0
2023-06-02 09:40:00,31.25,31.3,31.21,31.27,251452.0,29.4155,29.4626,29.3779,29.4344,251452.0
2023-06-02 09:50:00,31.27,31.28,31.2,31.21,132851.0,29.4344,29.4438,29.3685,29.3779,132851.0
2023-06-02 10:00:00,31.21,31.27,31.21,31.23,197213.0,29.3779,29.4344,29.3779,29.3967,197213.0
2023-06-02 10:10:00,31.22,31.28,31.21,31.21,125872.0,29.3873,29.4438,29.3779,29.3779,125872.0
2023-06-02 10:20:00,31.21,31.23,31.15,31.19,203496.0,29.3779,29.3967,29.3214,29.3591,203496.0
2023-06-02 10:30:00,31.2,31.3,31.18,31.29,178732.0,29.3685,29.4626,29.3496,29.4532,178732.0
2023-06-02 10:40:00,31.29,31.34,31.23,31.34,113105.0,29.4532,29.5003,29.3967,29.5003,113105.0
2023-06-02 10:50:00,31.33,31.35,31.31,31.34,139905.0,29.4908,29.5097,29.472,29.5003,139905.0
2023-06-02 11:00:00,31.35,31.42,31.34,31.41,84770.0,29.5097,29.5756,29.5003,29.5661,84770.0
2023-06-02 11:10:00,31.41,31.42,31.37,31.4,82719.0,29.5661,29.5756,29.5285,29.5567,82719.0
2023-06-02 11:20:00,31.4,31.45,31.4,31.41,60154.0,29.5567,29.6038,29.5567,29.5661,60154.0
2023-06-02 11:30:00,31.42,31.43,31.39,31.41,70238.0,29.5756,29.585,29.5473,29.5661,70238.0
2023-06-02 11:40:00,31.41,31.43,31.39,31.41,51100.0,29.5661,29.585,29.5473,29.5661,51100.0
2023-06-02 11:50:00,31.4,31.42,31.38,31.4,48290.0,29.5567,29.5756,29.5379,29.5567,48290.0
2023-06-02 12:00:00,31.4,31.43,31.39,31.4,53236.0,29.5567,29.585,29.5473,29.5567,53236.0
2023-06-02 12:10:00,31.41,31.41,31.35,31.35,63268.0,29.5661,29.5661,29.5097,29.5097,63268.0
2023-06-02 12:20:00,31.35,31.41,31.35,31.4,56843.0,29.5097,29.5661,29.5097,29.5567,56843.0
2023-06-02 12:30:00,31.41,31.41,31.36,31.4,54232.0,29.5661,29.5661,29.5191,29.5567,54232.0
2023-06-02 12:40:00,31.4,31.4,31.34,31.36,54055.0,29.5567,29.5567,29.5003,29.5191,54055.0
2023-06-02 12:50:00,31.36,31.4,31.35,31.4,67542.0,29.5191,29.5567,29.5097,29.5567,67542.0
2023-06-02 13:00:00,31.4,31.41,31.37,31.39,50774.0,29.5567,29.5661,29.5285,29.5473,50774.0
2023-06-02 13:10:00,31.39,31.39,31.34,31.38,51780.0,29.5473,29.5473,29.5003,29.5379,51780.0
2023-06-02 13:20:00,31.38,31.41,31.37,31.41,104244.0,29.5379,29.5661,29.5285,29.5661,104244.0
2023-06-02 13:30:00,31.41,31.41,31.38,31.39,87431.0,29.5661,29.5661,29.5379,29.5473,87431.0
2023-06-02 13:40:00,31.4,31.41,31.37,31.39,109265.0,29.5567,29.5661,29.5285,29.5473,109265.0
2023-06-02 13:50:00,31.39,31.45,31.39,31.44,90712.0,29.5473,29.6038,29.5473,29.5944,90712.0
2023-06-02 14:00:00,31.44,31.44,31.4,31.41,105071.0,29.5944,29.5944,29.5567,29.5661,105071.0
2023-06-02 14:10:00,31.4,31.42,31.38,31.41,99791.0,29.5567,29.5756,29.5379,29.5661,99791.0
2023-06-02 14:20:00,31.41,31.42,31.37,31.39,62818.0,29.5661,29.5756,29.5285,29.5473,62818.0
2023-06-02 14:30:00,31.38,31.4,31.36,31.38,53788.0,29.5379,29.5567,29.5191,29.5379,53788.0
2023-06-02 14:40:00,31.38,31.4,31.35,31.35,92199.0,29.5379,29.5567,29.5097,29.5097,92199.0
2023-06-02 14:50:00,31.35,31.38,31.34,31.38,60987.0,29.5097,29.5379,29.5003,29.5379,60987.0
2023-06-02 15:00:00,31.38,31.41,31.37,31.4,112752.0,29.5379,29.5661,29.5285,29.5567,112752.0
2023-06-02 15:10:00,31.4,31.44,31.39,31.44,104973.0,29.5567,29.5944,29.5473,29.5944,104973.0
2023-06-02 15:20:00,31.44,31.46,31.41,31.43,185989.0,29.5944,29.6132,29.5661,29.585,185989.0
2023-06-02 15:30:00,31.43,31.48,31.42,31.48,125787.0,29.585,29.632,29.5756,29.632,125787.0
2023-06-02 15:40:00,31.48,31.5,31.47,31.49,227892.0,29.632,29.6509,29.6226,29.6414,227892.0
2023-06-02 15:50:00,31.48,31.51,31.42,31.45,966557.0,29.632,29.6603,29.5756,29.6038,966557.0
2023-06-05 09:30:00,31.53,31.74,31.5,31.71,179547.0,29.6791,29.8768,29.6509,29.8485,179547.0
2023-06-05 09:40:00,31.71,31.82,31.68,31.8,111150.0,29.8485,29.9521,29.8203,29.9332,111150.0
2023-06-05 09:50:00,31.8,31.85,31.76,31.83,69224.0,29.9332,29.9803,29.8956,29.9615,69224.0
2023-06-05 10:00:00,31.83,31.84,31.71,31.72,69957.0,29.9615,29.9709,29.8485,29.8579,69957.0
2023-06-05 10:10:00,31.72,31.79,31.7,31.78,66723.0,29.8579,29.9238,29.8391,29.9144,66723.0
2023-06-05 10:20:00,31.78,31.8,31.75,31.76,66556.0,29.9144,29.9332,29.8862,29.8956,66556.0
2023-06-05 10:30:00,31.75,31.76,31.68,31.73,86282.0,29.8862,29.8956,29.8203,29.8674,86282.0
2023-06-05 10:40:00,31.72,31.79,31.71,31.79,107150.0,29.8579,29.9238,29.8485,29.9238,107150.0
2023-06-05 10:50:00,31.79,31.81,31.68,31.7,98478.0,29.9238,29.9427,29.8203,29.8391,98478.0
2023-06-05 11:00:00,31.7,31.72,31.67,31.68,91182.0,29.8391,29.8579,29.8109,29.8203,91182.0
2023-06-05 11:10:00,31.69,31.7,31.65,31.67,70410.0,29.8297,29.8391,29.7921,29.8109,70410.0
2023-06-05 11:20:00,31.67,31.7,31.66,31.69,70921.0,29.8109,29.8391,29.8015,29.8297,70921.0
2023-06-05 11:30:00,31.69,31.71,31.64,31.66,83487.0,29.8297,29.8485,29.7826,29.8015,83487.0
2023-06-05 11:40:00,31.65,31.67,31.59,31.6,64337.0,29.7921,29.8109,29.7356,29.745,64337.0
2023-06-05 11:50:00,31.61,31.65,31.59,31.63,60318.0,29.7544,29.7921,29.7356,29.7732,60318.0
2023-06-05 12:00:00,31.64,31.64,31.59,31.63,40557.0,29.7826,29.7826,29.7356,29.7732,40557.0
2023-06-05 12:10:00,31.63,31.66,31.62,31.63,53991.0,29.7732,29.8015,29.7638,29.7732,53991.0
2023-06-05 12:20:00,31.63,31.63,31.57,31.6,82619.0,29.7732,29.7732,29.7168,29.745,82619.0
2023-06-05 12:30:00,31.6,31.63,31.59,31.6,57570.0,29.745,29.7732,29.7356,29.745,57570.0
2023-06-05 12:40:00,31.6,31.61,31.55,31.56,113858.0,29.745,29.7544,29.6979,29.7073,113858.0
2023-06-05 12:50:00,31.55,31.56,31.52,31.55,82435.0,29.6979,29.7073,29.6697,29.6979,82435.0
2023-06-05 13:00:00,31.55,31.57,31.54,31.55,37636.0,29.6979,29.7168,29.6885,29.6979,37636.0
2023-06-05 13:10:00,31.56,31.56,31.5,31.5,98320.0,29.7073,29.7073,29.6509,29.6509,98320.0
2023-06-05 13:20:00,31.5,31.51,31.45,31.45,78937.0,29.6509,29.6603,29.6038,29.6038,78937.0
2023-06-05 13:30:00,31.45,31.46,31.37,31.38,145948.0,29.6038,29.6132,29.5285,29.5379,145948.0
2023-06-05 13:40:00,31.39,31.43,31.36,31.42,94596.0,29.5473,29.585,29.5191,29.5756,94596.0
2023-06-05 13:50:00,31.43,31.46,31.41,31.44,45405.0,29.585,29.6132,29.5661,29.5944,45405.0
2023-06-05 14:00:00,31.45,31.45,31.41,31.42,112884.0,29.6038,29.6038,29.5661,29.5756,112884.0
2023-06-05 14:10:00,31.42,31.43,31.41,31.43,60305.0,29.5756,29.585,29.5661,29.585,60305.0
2023-06-05 14:20:00,31.43,31.43,31.38,31.4,71215.0,29.585,29.585,29.5379,29.5567,71215.0
2023-06-05 14:30:00,31.4,31.41,31.33,31.34,111383.0,29.5567,29.5661,29.4908,29.5003,111383.0
2023-06-05 14:40:00,31.33,31.36,31.32,31.35,69818.0,29.4908,29.5191,29.4814,29.5097,69818.0
2023-06-05 14:50:00,31.36,31.41,31.33,31.41,121071.0,29.5191,29.5661,29.4908,29.5661,121071.0
2023-06-05 15:00:00,31.41,31.42,31.34,31.36,107409.0,29.5661,29.5756,29.5003,29.5191,107409.0
2023-06-05 15:10:00,31.36,31.4,31.35,31.36,103552.0,29.5191,29.5567,29.5097,29.5191,103552.0
2023-06-05 15:20:00,31.36,31.37,31.33,31.34,78045.0,29.5191,29.5285,29.4908,29.5003,78045.0
2023-06-05 15:30:00,31.34,31.35,31.3,31.31,113767.0,29.5003,29.5097,29.4626,29.472,113767.0
2023-06-05 15:40:00,31.32,31.34,31.3,31.33,164834.0,29.4814,29.5003,29.4626,29.4908,164834.0
2023-06-05 15:50:00,31.33,31.34,31.29,31.31,384134.0,29.4908,29.5003,29.4532,29.472,384134.0
2023-06-06 09:30:00,30.87,31.06,30.83,31.05,997161.0,29.0578,29.2367,29.0202,29.2273,997161.0
2023-06-06 09:40:00,31.05,31.07,30.95,31.01,770379.0,29.2273,29.2461,29.1331,29.1896,770379.0
2023-06-06 09:50:00,31.01,31.13,31.0,31.03,642384.0,29.1896,29.3026,29.1802,29.2085,642384.0
2023-06-06 10:00:00,31.03,31.16,30.99,31.15,460657.0,29.2085,29.3308,29.1708,29.3214,460657.0
2023-06-06 10:10:00,31.16,31.17,31.1,31.17,201946.0,29.3308,29.3402,29.2743,29.3402,201946.0
2023-06-06 10:20:00,31.15,31.16,31.06,31.09,171647.0,29.3214,29.3308,29.2367,29.2649,171647.0
2023-06-06 10:30:00,31.1,31.16,31.07,31.14,163605.0,29.2743,29.3308,29.2461,29.312,163605.0
2023-06-06 10:40:00,31.15,31.16,31.08,31.11,182742.0,29.3214,29.3308,29.2555,29.2838,182742.0
2023-06-06 10:50:00,31.1,31.1,31.03,31.05,158585.0,29.2743,29.2743,29.2085,29.2273,158585.0
2023-06-06 11:00:00,31.05,31.09,31.02,31.05,109582.0,29.2273,29.2649,29.199,29.2273,109582.0
2023-06-06 11:10:00,31.05,31.07,31.03,31.06,110788.0,29.2273,29.2461,29.2085,29.2367,110788.0
2023-06-06 11:20:00,31.05,31.11,31.04,31.11,149413.0,29.2273,29.2838,29.2179,29.2838,149413.0
2023-06-06 11:30:00,31.11,31.11,31.05,31.07,114977.0,29.2838,29.2838,29.2273,29.2461,114977.0
2023-06-06 11:40:00,31.07,31.07,31.03,31.05,81811.0,29.2461,29.2461,29.2085,29.2273,81811.0
2023-06-06 11:50:00,31.05,31.07,31.0,31.01,97274.0,29.2273,29.2461,29.1802,29.1896,97274.0
2023-06-06 12:00:00,31.01,31.02,30.97,31.01,175730.0,29.1896,29.199,29.152,29.1896,175730.0
2023-06-06 12:10:00,31.01,31.01,30.97,30.98,95857.0,29.1896,29.1896,29.152,29.1614,95857.0
2023-06-06 12:20:00,30.98,31.0,30.96,30.99,57243.0,29.1614,29.1802,29.1426,29.1708,57243.0
2023-06-06 12:30:00,30.98,31.01,30.97,30.97,81079.0,29.1614,29.1896,29.152,29.152,81079.0
2023-06-06 12:40:00,30.98,30.98,30.94,30.96,102784.0,29.1614,29.1614,29.1237,29.1426,102784.0
2023-06-06 12:50:00,30.95,30.97,30.95,30.95,77102.0,29.1331,29.152,29.1331,29.1331,77102.0
2023-06-06 13:00:00,30.95,30.98,30.93,30.97,158468.0,29.1331,29.1614,29.1143,29.152,158468.0
2023-06-06 13:10:00,30.98,31.02,30.98,31.0,93662.0,29.1614,29.199,29.1614,29.1802,93662.0
2023-06-06 13:20:00,31.0,31.0,30.88,30.89,147665.0,29.1802,29.1802,29.0673,29.0767,147665.0
2023-06-06 13:30:00,30.89,30.89,30.79,30.86,379068.0,29.0767,29.0767,28.9825,29.0484,379068.0
2023-06-06 13:40:00,30.86,30.88,30.85,30.86,138153.0,29.0484,29.0673,29.039,29.0484,138153.0
2023-06-06 13:50:00,30.86,30.92,30.85,30.91,160402.0,29.0484,29.1049,29.039,29.0955,160402.0
2023-06-06 14:00:00,30.91,30.93,30.88,30.91,181215.0,29.0955,29.1143,29.0673,29.0955,181215.0
2023-06-06 14:10:00,30.91,30.95,30.9,30.95,185606.0,29.0955,29.1331,29.0861,29.1331,185606.0
2023-06-06 14:20:00,30.95,31.02,30.94,31.0,210362.0,29.1331,29.199,29.1237,29.1802,210362.0
2023-06-06 14:30:00,31.01,31.01,30.99,31.0,70019.0,29.1896,29.1896,29.1708,29.1802,70019.0
2023-06-06 14:40:00,31.01,31.02,30.99,31.0,109192.0,29.1896,29.199,29.1708,29.1802,109192.0
2023-06-06 14:50:00,31.01,31.04,30.99,31.03,145468.0,29.1896,29.2179,29.1708,29.2085,145468.0
2023-06-06 15:00:00,31.03,31.03,31.0,31.01,114675.0,29.2085,29.2085,29.1802,29.1896,114675.0
2023-06-06 15:10:00,31.01,31.08,31.0,31.08,131495.0,29.1896,29.2555,29.1802,29.2555,131495.0
2023-06-06 15:20:00,31.08,31.08,31.02,31.03,151865.0,29.2555,29.2555,29.199,29.2085,151865.0
2023-06-06 15:30:00,31.03,31.03,31.0,31.02,230576.0,29.2085,29.2085,29.1802,29.199,230576.0
2023-06-06 15:40:00,31.01,31.05,31.0,31.0,463115.0,29.1896,29.2273,29.1802,29.1802,463115.0
2023-06-06 15:50:00,31.0,31.13,30.98,31.07,1539151.0,29.1802,29.3026,29.1614,29.2461,1539151.0
2023-06-07 09:30:00,31.03,31.2,30.93,30.94,329624.0,29.2085,29.3685,29.1143,29.1237,329624.0
2023-06-07 09:40:00,30.95,31.01,30.86,30.91,150990.0,29.1331,29.1896,29.0484,29.0955,150990.0
2023-06-07 09:50:00,30.91,30.91,30.8,30.85,143437.0,29.0955,29.0955,28.992,29.039,143437.0
2023-06-07 10:00:00,30.85,30.86,30.8,30.8,127416.0,29.039,29.0484,28.992,28.992,127416.0
2023-06-07 10:10:00,30.81,30.93,30.8,30.92,134510.0,29.0014,29.1143,28.992,29.1049,134510.0
2023-06-07 10:20:00,30.92,30.93,30.86,30.92,161322.0,29.1049,29.1143,29.0484,29.1049,161322.0
2023-06-07 10:30:00,30.92,30.98,30.87,30.96,140306.0,29.1049,29.1614,29.0578,29.1426,140306.0
2023-06-07 10:40:00,30.96,31.06,30.95,31.04,239155.0,29.1426,29.2367,29.1331,29.2179,239155.0
2023-06-07 10:50:00,31.04,31.14,31.03,31.09,198434.0,29.2179,29.312,29.2085,29.2649,198434.0
2023-06-07 11:00:00,31.08,31.13,31.03,31.07,115402.0,29.2555,29.3026,29.2085,29.2461,115402.0
2023-06-07 11:10:00,31.06,31.16,31.06,31.11,221811.0,29.2367,29.3308,29.2367,29.2838,221811.0
2023-06-07 11:20:00,31.11,31.13,31.07,31.13,99754.0,29.2838,29.3026,29.2461,29.3026,99754.0
2023-06-07 11:30:00,31.13,31.17,31.11,31.12,161367.0,29.3026,29.3402,29.2838,29.2932,161367.0
2023-06-07 11:40:00,31.12,31.14,31.07,31.09,121824.0,29.2932,29.312,29.2461,29.2649,121824.0
2023-06-07 11:50:00,31.1,31.1,31.05,31.08,106692.0,29.2743,29.2743,29.2273,29.2555,106692.0
2023-06-07 12:00:00,31.07,31.11,31.07,31.08,54684.0,29.2461,29.2838,29.2461,29.2555,54684.0
2023-06-07 12:10:00,31.09,31.18,31.07,31.17,370028.0,29.2649,29.3496,29.2461,29.3402,370028.0
2023-06-07 12:20:00,31.16,31.19,31.15,31.16,138282.0,29.3308,29.3591,29.3214,29.3308,138282.0
2023-06-07 12:30:00,31.16,31.2,31.15,31.18,150714.0,29.3308,29.3685,29.3214,29.3496,150714.0
2023-06-07 12:40:00,31.18,31.19,31.13,31.18,300655.0,29.3496,29.3591,29.3026,29.3496,300655.0
2023-06-07 12:50:00,31.18,31.2,31.15,31.18,291941.0,29.3496,29.3685,29.3214,29.3496,291941.0
2023-06-07 13:00:00,31.18,31.24,31.15,31.24,93138.0,29.3496,29.4061,29.3214,29.4061,93138.0
2023-06-07 13:10:00,31.24,31.31,31.22,31.31,232205.0,29.4061,29.472,29.3873,29.472,232205.0
2023-06-07 13:20:00,31.3,31.32,31.26,31.28,154967.0,29.4626,29.4814,29.4249,29.4438,154967.0
2023-06-07 13:30:00,31.27,31.28,31.22,31.24,143492.0,29.4344,29.4438,29.3873,29.4061,143492.0
2023-06-07 13:40:00,31.25,31.26,31.24,31.25,41880.0,29.4155,29.4249,29.4061,29.4155,41880.0
2023-06-07 13:50:00,31.24,31.27,31.24,31.27,69945.0,29.4061,29.4344,29.4061,29.4344,69945.0
2023-06-07 14:00:00,31.27,31.27,31.23,31.27,64676.0,29.4344,29.4344,29.3967,29.4344,64676.0
2023-06-07 14:10:00,31.27,31.28,31.24,31.26,118087.0,29.4344,29.4438,29.4061,29.4249,118087.0
2023-06-07 14:20:00,31.27,31.28,31.25,31.26,55087.0,29.4344,29.4438,29.4155,29.4249,55087.0
2023-06-07 14:30:00,31.27,31.28,31.24,31.27,107363.0,29.4344,29.4438,29.4061,29.4344,107363.0
2023-06-07 14:40:00,31.27,31.28,31.24,31.25,169179.0,29.4344,29.4438,29.4061,29.4155,169179.0
2023-06-07 14:50:00,31.26,31.27,31.24,31.27,67044.0,29.4249,29.4344,29.4061,29.4344,67044.0
2023-06-07 15:00:00,31.27,31.3,31.26,31.27,271443.0,29.4344,29.4626,29.4249,29.4344,271443.0
2023-06-07 15:10:00,31.27,31.31,31.25,31.3,136022.0,29.4344,29.472,29.4155,29.4626,136022.0
2023-06-07 15:20:00,31.3,31.32,31.29,31.3,125931.0,29.4626,29.4814,29.4532,29.4626,125931.0
2023-06-07 15:30:00,31.3,31.33,31.28,31.32,270838.0,29.4626,29.4908,29.4438,29.4814,270838.0
2023-06-07 15:40:00,31.32,31.33,31.27,31.33,205081.0,29.4814,29.4908,29.4344,29.4908,205081.0
2023-06-07 15:50:00,31.33,31.36,31.24,31.32,1211477.0,29.4908,29.5191,29.4061,29.4814,1211477.0
2023-06-08 09:30:00,31.26,31.31,31.19,31.21,235848.0,29.4249,29.472,29.3591,29.3779,235848.0
2023-06-08 09:40:00,31.22,31.28,31.18,31.23,332349.0,29.3873,29.4438,29.3496,29.3967,332349.0
2023-06-08 09:50:00,31.24,31.26,31.21,31.25,185863.0,29.4061,29.4249,29.3779,29.4155,185863.0
2023-06-08 10:00:00,31.25,31.29,31.24,31.28,190354.0,29.4155,29.4532,29.4061,29.4438,190354.0
2023-06-08 10:10:00,31.27,31.35,31.26,31.35,189920.0,29.4344,29.5097,29.4249,29.5097,189920.0
2023-06-08 10:20:00,31.35,31.35,31.24,31.26,306244.0,29.5097,29.5097,29.4061,29.4249,306244.0
2023-06-08 10:30:00,31.27,31.32,31.24,31.3,304987.0,29.4344,29.4814,29.4061,29.4626,304987.0
2023-06-08 10:40:00,31.29,31.31,31.18,31.2,141212.0,29.4532,29.472,29.3496,29.3685,141212.0
2023-06-08 10:50:00,31.19,31.23,31.16,31.23,202425.0,29.3591,29.3967,29.3308,29.3967,202425.0
2023-06-08 11:00:00,31.23,31.26,31.21,31.26,148613.0,29.3967,29.4249,29.3779,29.4249,148613.0
2023-06-08 11:10:00,31.26,31.28,31.23,31.25,164457.0,29.4249,29.4438,29.3967,29.4155,164457.0
2023-06-08 11:20:00,31.25,31.27,31.19,31.21,98277.0,29.4155,29.4344,29.3591,29.3779,98277.0
2023-06-08 11:30:00,31.21,31.22,31.18,31.21,224405.0,29.3779,29.3873,29.3496,29.3779,224405.0
2023-06-08 11:40:00,31.21,31.23,31.2,31.22,127262.0,29.3779,29.3967,29.3685,29.3873,127262.0
2023-06-08 11:50:00,31.23,31.24,31.19,31.2,134514.0,29.3967,29.4061,29.3591,29.3685,134514.0
2023-06-08 12:00:00,31.19,31.21,31.17,31.19,107463.0,29.3591,29.3779,29.3402,29.3591,107463.0
2023-06-08 12:10:00,31.19,31.23,31.17,31.23,178662.0,29.3591,29.3967,29.3402,29.3967,178662.0
2023-06-08 12:20:00,31.22,31.25,31.21,31.24,168254.0,29.3873,29.4155,29.3779,29.4061,168254.0
2023-06-08 12:30:00,31.24,31.3,31.23,31.3,222598.0,29.4061,29.4626,29.3967,29.4626,222598.0
2023-06-08 12:40:00,31.29,31.31,31.25,31.26,111148.0,29.4532,29.472,29.4155,29.4249,111148.0
2023-06-08 12:50:00,31.26,31.31,31.24,31.29,66970.0,29.4249,29.472,29.4061,29.4532,66970.0
2023-06-08 13:00:00,31.29,31.3,31.28,31.29,107001.0,29.4532,29.4626,29.4438,29.4532,107001.0
2023-06-08 13:10:00,31.28,31.35,31.28,31.3,202932.0,29.4438,29.5097,29.4438,29.4626,202932.0
2023-06-08 13:20:00,31.31,31.32,31.29,31.3,156979.0,29.472,29.4814,29.4532,29.4626,156979.0
2023-06-08 13:30:00,31.3,31.32,31.29,31.3,86258.0,29.4626,29.4814,29.4532,29.4626,86258.0
2023-06-08 13:40:00,31.3,31.31,31.29,31.31,46228.0,29.4626,29.472,29.4532,29.472,46228.0
2023-06-08 13:50:00,31.3,31.31,31.29,31.3,85546.0,29.4626,29.472,29.4532,29.4626,85546.0
2023-06-08 14:00:00,31.3,31.3,31.28,31.3,95414.0,29.4626,29.4626,29.4438,29.4626,95414.0
2023-06-08 14:10:00,31.29,31.35,31.28,31.34,117921.0,29.4532,29.5097,29.4438,29.5003,117921.0
2023-06-08 14:20:00,31.33,31.36,31.33,31.35,138386.0,29.4908,29.5191,29.4908,29.5097,138386.0
2023-06-08 14:30:00,31.36,31.36,31.33,31.35,92375.0,29.5191,29.5191,29.4908,29.5097,92375.0
2023-06-08 14:40:00,31.35,31.37,31.34,31.35,83272.0,29.5097,29.5285,29.5003,29.5097,83272.0
2023-06-08 14:50:00,31.36,31.36,31.35,31.35,77903.0,29.5191,29.5191,29.5097,29.5097,77903.0
2023-06-08 15:00:00,31.35,31.36,31.33,31.36,171583.0,29.5097,29.5191,29.4908,29.5191,171583.0
2023-06-08 15:10:00,31.35,31.36,31.35,31.36,112793.0,29.5097,29.5191,29.5097,29.5191,112793.0
2023-06-08 15:20:00,31.36,31.38,31.35,31.36,133104.0,29.5191,29.5379,29.5097,29.5191,133104.0
2023-06-08 15:30:00,31.36,31.39,31.34,31.35,369418.0,29.5191,29.5473,29.5003,29.5097,369418.0
2023-06-08 15:40:00,31.36,31.4,31.35,31.4,253781.0,29.5191,29.5567,29.5097,29.5567,253781.0
2023-06-08 15:50:00,31.39,31.43,31.38,31.42,1337094.0,29.5473,29.585,29.5379,29.5756,1337094.0
2023-06-09 09:30:00,31.31,31.35,31.22,31.26,230193.0,29.472,29.5097,29.3873,29.4249,230193.0
2023-06-09 09:40:00,31.25,31.25,31.17,31.21,205651.0,29.4155,29.4155,29.3402,29.3779,205651.0
2023-06-09 09:50:00,31.22,31.31,31.21,31.24,90795.0,29.3873,29.472,29.3779,29.4061,90795.0
2023-06-09 10:00:00,31.24,31.27,31.2,31.24,289954.0,29.4061,29.4344,29.3685,29.4061,289954.0
2023-06-09 10:10:00,31.24,31.31,31.23,31.3,96680.0,29.4061,29.472,29.3967,29.4626,96680.0
2023-06-09 10:20:00,31.3,31.3,31.27,31.28,76988.0,29.4626,29.4626,29.4344,29.4438,76988.0
2023-06-09 10:30:00,31.29,31.31,31.27,31.3,54337.0,29.4532,29.472,29.4344,29.4626,54337.0
2023-06-09 10:40:00,31.3,31.35,31.29,31.31,87372.0,29.4626,29.5097,29.4532,29.472,87372.0
2023-06-09 10:50:00,31.31,31.34,31.3,31.31,117323.0,29.472,29.5003,29.4626,29.472,117323.0
2023-06-09 11:00:00,31.32,31.35,31.27,31.28,114055.0,29.4814,29.5097,29.4344,29.4438,114055.0
2023-06-09 11:10:00,31.28,31.33,31.27,31.33,39659.0,29.4438,29.4908,29.4344,29.4908,39659.0
2023-06-09 11:20:00,31.32,31.33,31.27,31.3,177318.0,29.4814,29.4908,29.4344,29.4626,177318.0
2023-06-09 11:30:00,31.31,31.31,31.27,31.29,187891.0,29.472,29.472,29.4344,29.4532,187891.0
2023-06-09 11:40:00,31.29,31.32,31.28,31.31,70320.0,29.4532,29.4814,29.4438,29.472,70320.0
2023-06-09 11:50:00,31.31,31.33,31.3,31.32,58788.0,29.472,29.4908,29.4626,29.4814,58788.0
2023-06-09 12:00:00,31.32,31.33,31.29,31.3,88973.0,29.4814,29.4908,29.4532,29.4626,88973.0
2023-06-09 12:10:00,31.3,31.32,31.29,31.32,49464.0,29.4626,29.4814,29.4532,29.4814,49464.0
2023-06-09 12:20:00,31.32,31.32,31.3,31.32,146776.0,29.4814,29.4814,29.4626,29.4814,146776.0
2023-06-09 12:30:00,31.32,31.33,31.31,31.32,38114.0,29.4814,29.4908,29.472,29.4814,38114.0
2023-06-09 12:40:00,31.32,31.33,31.3,31.31,62394.0,29.4814,29.4908,29.4626,29.472,62394.0
2023-06-09 12:50:00,31.32,31.33,31.31,31.33,25154.0,29.4814,29.4908,29.472,29.4908,25154.0
2023-06-09 13:00:00,31.33,31.34,31.29,31.31,61869.0,29.4908,29.5003,29.4532,29.472,61869.0
2023-06-09 13:10:00,31.31,31.35,31.31,31.32,96557.0,29.472,29.5097,29.472,29.4814,96557.0
2023-06-09 13:20:00,31.32,31.33,31.31,31.33,46735.0,29.4814,29.4908,29.472,29.4908,46735.0
2023-06-09 13:30:00,31.33,31.33,31.31,31.31,36795.0,29.4908,29.4908,29.472,29.472,36795.0
2023-06-09 13:40:00,31.31,31.31,31.28,31.29,63195.0,29.472,29.472,29.4438,29.4532,63195.0
2023-06-09 13:50:00,31.29,31.3,31.28,31.29,47322.0,29.4532,29.4626,29.4438,29.4532,47322.0
2023-06-09 14:00:00,31.29,31.32,31.28,31.31,52103.0,29.4532,29.4814,29.4438,29.472,52103.0
2023-06-09 14:10:00,31.31,31.33,31.3,31.31,95186.0,29.472,29.4908,29.4626,29.472,95186.0
2023-06-09 14:20:00,31.31,31.32,31.29,31.31,55284.0,29.472,29.4814,29.4532,29.472,55284.0
2023-06-09 14:30:00,31.31,31.32,31.3,31.32,78016.0,29.472,29.4814,29.4626,29.4814,78016.0
2023-06-09 14:40:00,31.32,31.32,31.29,31.31,40232.0,29.4814,29.4814,29.4532,29.472,40232.0
2023-06-09 14:50:00,31.31,31.31,31.28,31.29,65499.0,29.472,29.472,29.4438,29.4532,65499.0
2023-06-09 15:00:00,31.29,31.32,31.28,31.3,143184.0,29.4532,29.4814,29.4438,29.4626,143184.0
2023-06-09 15:10:00,31.3,31.33,31.29,31.33,105529.0,29.4626,29.4908,29.4532,29.4908,105529.0
2023-06-09 15:20:00,31.33,31.35,31.32,31.35,109171.0,29.4908,29.5097,29.4814,29.5097,109171.0
2023-06-09 15:30:00,31.35,31.35,31.3,31.33,187910.0,29.5097,29.5097,29.4626,29.4908,187910.0
2023-06-09 15:40:00,31.33,31.34,31.31,31.34,242591.0,29.4908,29.5003,29.472,29.5003,242591.0
2023-06-09 15:50:00,31.33,31.34,31.26,31.31,967320.0,29.4908,29.5003,29.4249,29.472,967320.0
2023-06-12 09:30:00,31.32,31.33,31.25,31.26,136600.0,29.4814,29.4908,29.4155,29.4249,136600.0
2023-06-12 09:40:00,31.27,31.34,31.21,31.29,242128.0,29.4344,29.5003,29.3779,29.4532,242128.0
2023-06-12 09:50:00,31.29,31.29,31.24,31.26,124579.0,29.4532,29.4532,29.4061,29.4249,124579.0
2023-06-12 10:00:00,31.26,31.26,31.16,31.19,55482.0,29.4249,29.4249,29.3308,29.3591,55482.0
2023-06-12 10:10:00,31.19,31.25,31.16,31.24,165326.0,29.3591,29.4155,29.3308,29.4061,165326.0
2023-06-12 10:20:00,31.24,31.26,31.21,31.24,144543.0,29.4061,29.4249,29.3779,29.4061,144543.0
2023-06-12 10:30:00,31.25,31.25,31.21,31.22,117408.0,29.4155,29.4155,29.3779,29.3873,117408.0
2023-06-12 10:40:00,31.21,31.23,31.16,31.19,97999.0,29.3779,29.3967,29.3308,29.3591,97999.0
2023-06-12 10:50:00,31.19,31.21,31.18,31.19,122393.0,29.3591,29.3779,29.3496,29.3591,122393.0
2023-06-12 11:00:00,31.2,31.21,31.17,31.21,64339.0,29.3685,29.3779,29.3402,29.3779,64339.0
2023-06-12 11:10:00,31.21,31.22,31.12,31.12,95491.0,29.3779,29.3873,29.2932,29.2932,95491.0
2023-06-12 11:20:00,31.13,31.15,31.11,31.11,116743.0,29.3026,29.3214,29.2838,29.2838,116743.0
2023-06-12 11:30:00,31.12,31.13,31.03,31.08,594476.0,29.2932,29.3026,29.2085,29.2555,594476.0
2023-06-12 11:40:00,31.08,31.09,30.99,31.01,248505.0,29.2555,29.2649,29.1708,29.1896,248505.0
2023-06-12 11:50:00,31.01,31.06,30.98,31.03,1057408.0,29.1896,29.2367,29.1614,29.2085,1057408.0
2023-06-12 12:00:00,31.03,31.11,31.01,31.08,723558.0,29.2085,29.2838,29.1896,29.2555,723558.0
2023-06-12 12:10:00,31.08,31.1,31.04,31.07,706016.0,29.2555,29.2743,29.2179,29.2461,706016.0
2023-06-12 12:20:00,31.06,31.1,31.04,31.07,749096.0,29.2367,29.2743,29.2179,29.2461,749096.0
2023-06-12 12:30:00,31.07,31.07,31.0,31.05,1993703.0,29.2461,29.2461,29.1802,29.2273,1993703.0
2023-06-12 12:40:00,31.06,31.17,31.05,31.08,243852.0,29.2367,29.3402,29.2273,29.2555,243852.0
2023-06-12 12:50:00,31.08,31.09,31.04,31.05,350746.0,29.2555,29.2649,29.2179,29.2273,350746.0
2023-06-12 13:00:00,31.05,31.06,31.0,31.05,588191.0,29.2273,29.2367,29.1802,29.2273,588191.0
2023-06-12 13:10:00,31.05,31.07,31.04,31.07,124040.0,29.2273,29.2461,29.2179,29.2461,124040.0
2023-06-12 13:20:00,31.06,31.06,31.0,31.05,150361.0,29.2367,29.2367,29.1802,29.2273,150361.0
2023-06-12 13:30:00,31.05,31.06,31.03,31.03,305953.0,29.2273,29.2367,29.2085,29.2085,305953.0
2023-06-12 13:40:00,31.04,31.06,31.02,31.05,246348.0,29.2179,29.2367,29.199,29.2273,246348.0
2023-06-12 13:50:00,31.05,31.07,31.03,31.03,189633.0,29.2273,29.2461,29.2085,29.2085,189633.0
2023-06-12 14:00:00,31.04,31.07,31.03,31.05,77715.0,29.2179,29.2461,29.2085,29.2273,77715.0
2023-06-12 14:10:00,31.04,31.11,31.04,31.1,598035.0,29.2179,29.2838,29.2179,29.2743,598035.0
2023-06-12 14:20:00,31.1,31.11,31.06,31.1,70426.0,29.2743,29.2838,29.2367,29.2743,70426.0
2023-06-12 14:30:00,31.1,31.15,31.09,31.15,144293.0,29.2743,29.3214,29.2649,29.3214,144293.0
2023-06-12 14:40:00,31.15,31.16,31.13,31.15,89932.0,29.3214,29.3308,29.3026,29.3214,89932.0
2023-06-12 14:50:00,31.16,31.16,31.09,31.11,112094.0,29.3308,29.3308,29.2649,29.2838,112094.0
2023-06-12 15:00:00,31.11,31.16,31.11,31.12,201726.0,29.2838,29.3308,29.2838,29.2932,201726.0
2023-06-12 15:10:00,31.11,31.14,31.1,31.12,171548.0,29.2838,29.312,29.2743,29.2932,171548.0
2023-06-12 15:20:00,31.13,31.13,31.11,31.12,303859.0,29.3026,29.3026,29.2838,29.2932,303859.0
2023-06-12 15:30:00,31.12,31.17,31.11,31.16,259370.0,29.2932,29.3402,29.2838,29.3308,259370.0
2023-06-12 15:40:00,31.16,31.23,31.15,31.22,575183.0,29.3308,29.3967,29.3214,29.3873,575183.0
2023-06-12 15:50:00,31.22,31.25,31.12,31.24,1206021.0,29.3873,29.4155,29.2932,29.4061,1206021.0
2023-06-13 09:30:00,31.26,31.35,31.15,31.35,135359.0,29.4249,29.5097,29.3214,29.5097,135359.0
2023-06-13 09:40:00,31.34,31.41,31.33,31.36,150798.0,29.5003,29.5661,29.4908,29.5191,150798.0
2023-06-13 09:50:00,31.37,31.38,31.34,31.38,76835.0,29.5285,29.5379,29.5003,29.5379,76835.0
2023-06-13 10:00:00,31.39,31.39,31.34,31.37,96666.0,29.5473,29.5473,29.5003,29.5285,96666.0
2023-06-13 10:10:00,31.37,31.42,31.36,31.41,61712.0,29.5285,29.5756,29.5191,29.5661,61712.0
2023-06-13 10:20:00,31.41,31.45,31.39,31.45,94230.0,29.5661,29.6038,29.5473,29.6038,94230.0
2023-06-13 10:30:00,31.44,31.45,31.38,31.39,127207.0,29.5944,29.6038,29.5379,29.5473,127207.0
2023-06-13 10:40:00,31.39,31.39,31.34,31.36,335539.0,29.5473,29.5473,29.5003,29.5191,335539.0
2023-06-13 10:50:00,31.36,31.38,31.34,31.37,75344.0,29.5191,29.5379,29.5003,29.5285,75344.0
2023-06-13 11:00:00,31.37,31.4,31.34,31.35,252377.0,29.5285,29.5567,29.5003,29.5097,252377.0
2023-06-13 11:10:00,31.36,31.41,31.34,31.39,266070.0,29.5191,29.5661,29.5003,29.5473,266070.0
2023-06-13 11:20:00,31.39,31.4,31.36,31.36,184793.0,29.5473,29.5567,29.5191,29.5191,184793.0
2023-06-13 11:30:00,31.37,31.4,31.35,31.37,61051.0,29.5285,29.5567,29.5097,29.5285,61051.0
2023-06-13 11:40:00,31.36,31.38,31.34,31.38,127922.0,29.5191,29.5379,29.5003,29.5379,127922.0
2023-06-13 11:50:00,31.38,31.38,31.33,31.34,127505.0,29.5379,29.5379,29.4908,29.5003,127505.0
2023-06-13 12:00:00,31.34,31.38,31.34,31.37,261815.0,29.5003,29.5379,29.5003,29.5285,261815.0
2023-06-13 12:10:00,31.37,31.41,31.36,31.41,55907.0,29.5285,29.5661,29.5191,29.5661,55907.0
2023-06-13 12:20:00,31.41,31.42,31.4,31.42,168525.0,29.5661,29.5756,29.5567,29.5756,168525.0
2023-06-13 12:30:00,31.42,31.44,31.4,31.41,91952.0,29.5756,29.5944,29.5567,29.5661,91952.0
2023-06-13 12:40:00,31.42,31.42,31.39,31.4,69426.0,29.5756,29.5756,29.5473,29.5567,69426.0
2023-06-13 12:50:00,31.41,31.44,31.4,31.44,65402.0,29.5661,29.5944,29.5567,29.5944,65402.0
2023-06-13 13:00:00,31.44,31.44,31.39,31.42,395529.0,29.5944,29.5944,29.5473,29.5756,395529.0
2023-06-13 13:10:00,31.42,31.44,31.4,31.43,89755.0,29.5756,29.5944,29.5567,29.585,89755.0
2023-06-13 13:20:00,31.43,31.45,31.42,31.45,49279.0,29.585,29.6038,29.5756,29.6038,49279.0
2023-06-13 13:30:00,31.45,31.45,31.4,31.42,130097.0,29.6038,29.6038,29.5567,29.5756,130097.0
2023-06-13 13:40:00,31.42,31.43,31.37,31.43,136722.0,29.5756,29.585,29.5285,29.585,136722.0
2023-06-13 13:50:00,31.43,31.44,31.41,31.42,92793.0,29.585,29.5944,29.5661,29.5756,92793.0
2023-06-13 14:00:00,31.42,31.46,31.41,31.44,134818.0,29.5756,29.6132,29.5661,29.5944,134818.0
2023-06-13 14:10:00,31.43,31.45,31.42,31.45,30208.0,29.585,29.6038,29.5756,29.6038,30208.0
2023-06-13 14:20:00,31.45,31.5,31.44,31.5,180366.0,29.6038,29.6509,29.5944,29.6509,180366.0
2023-06-13 14:30:00,31.5,31.51,31.42,31.45,93548.0,29.6509,29.6603,29.5756,29.6038,93548.0
2023-06-13 14:40:00,31.46,31.46,31.43,31.44,64101.0,29.6132,29.6132,29.585,29.5944,64101.0
2023-06-13 14:50:00,31.44,31.44,31.42,31.44,51896.0,29.5944,29.5944,29.5756,29.5944,51896.0
2023-06-13 15:00:00,31.43,31.47,31.43,31.45,59887.0,29.585,29.6226,29.585,29.6038,59887.0
2023-06-13 15:10:00,31.46,31.49,31.45,31.49,90340.0,29.6132,29.6414,29.6038,29.6414,90340.0
2023-06-13 15:20:00,31.49,31.5,31.48,31.49,145378.0,29.6414,29.6509,29.632,29.6414,145378.0
2023-06-13 15:30:00,31.49,31.51,31.45,31.49,315454.0,29.6414,29.6603,29.6038,29.6414,315454.0
2023-06-13 15:40:00,31.49,31.51,31.48,31.5,304307.0,29.6414,29.6603,29.632,29.6509,304307.0
2023-06-13 15:50:00,31.5,31.56,31.48,31.52,1117047.0,29.6509,29.7073,29.632,29.6697,1117047.0
2023-06-14 09:30:00,31.64,31.68,31.59,31.67,129405.0,29.7826,29.8203,29.7356,29.8109,129405.0
2023-06-14 09:40:00,31.67,31.68,31.59,31.59,120874.0,29.8109,29.8203,29.7356,29.7356,120874.0
2023-06-14 09:50:00,31.58,31.67,31.57,31.65,86163.0,29.7262,29.8109,29.7168,29.7921,86163.0
2023-06-14 10:00:00,31.65,31.67,31.6,31.65,125324.0,29.7921,29.8109,29.745,29.7921,125324.0
2023-06-14 10:10:00,31.65,31.67,31.63,31.64,110265.0,29.7921,29.8109,29.7732,29.7826,110265.0
2023-06-14 10:20:00,31.64,31.69,31.63,31.65,95557.0,29.7826,29.8297,29.7732,29.7921,95557.0
2023-06-14 10:30:00,31.65,31.67,31.62,31.67,127402.0,29.7921,29.8109,29.7638,29.8109,127402.0
2023-06-14 10:40:00,31.67,31.69,31.65,31.66,82397.0,29.8109,29.8297,29.7921,29.8015,82397.0
2023-06-14 10:50:00,31.66,31.68,31.64,31.66,108197.0,29.8015,29.8203,29.7826,29.8015,108197.0
2023-06-14 11:00:00,31.66,31.71,31.65,31.68,77116.0,29.8015,29.8485,29.7921,29.8203,77116.0
2023-06-14 11:10:00,31.68,31.69,31.66,31.69,64549.0,29.8203,29.8297,29.8015,29.8297,64549.0
2023-06-14 11:20:00,31.69,31.73,31.68,31.72,163436.0,29.8297,29.8674,29.8203,29.8579,163436.0
2023-06-14 11:30:00,31.72,31.73,31.69,31.72,52566.0,29.8579,29.8674,29.8297,29.8579,52566.0
2023-06-14 11:40:00,31.71,31.76,31.7,31.76,72167.0,29.8485,29.8956,29.8391,29.8956,72167.0
2023-06-14 11:50:00,31.76,31.81,31.76,31.8,69770.0,29.8956,29.9427,29.8956,29.9332,69770.0
2023-06-14 12:00:00,31.81,31.82,31.79,31.8,38139.0,29.9427,29.9521,29.9238,29.9332,38139.0
2023-06-14 12:10:00,31.8,31.8,31.75,31.78,94538.0,29.9332,29.9332,29.8862,29.9144,94538.0
2023-06-14 12:20:00,31.78,31.83,31.78,31.83,87677.0,29.9144,29.9615,29.9144,29.9615,87677.0
2023-06-14 12:30:00,31.83,31.84,31.79,31.8,101014.0,29.9615,29.9709,29.9238,29.9332,101014.0
2023-06-14 12:40:00,31.8,31.8,31.75,31.78,45877.0,29.9332,29.9332,29.8862,29.9144,45877.0
2023-06-14 12:50:00,31.78,31.78,31.75,31.76,41692.0,29.9144,29.9144,29.8862,29.8956,41692.0
2023-06-14 13:00:00,31.76,31.77,31.75,31.75,31534.0,29.8956,29.905,29.8862,29.8862,31534.0
2023-06-14 13:10:00,31.75,31.76,31.7,31.71,86941.0,29.8862,29.8956,29.8391,29.8485,86941.0
2023-06-14 13:20:00,31.7,31.71,31.68,31.71,83930.0,29.8391,29.8485,29.8203,29.8485,83930.0
2023-06-14 13:30:00,31.71,31.72,31.69,31.72,68089.0,29.8485,29.8579,29.8297,29.8579,68089.0
2023-06-14 13:40:00,31.72,31.74,31.7,31.73,96905.0,29.8579,29.8768,29.8391,29.8674,96905.0
2023-06-14 13:50:00,31.73,31.75,31.68,31.7,93072.0,29.8674,29.8862,29.8203,29.8391,93072.0
2023-06-14 14:00:00,31.7,31.7,31.58,31.63,467388.0,29.8391,29.8391,29.7262,29.7732,467388.0
2023-06-14 14:10:00,31.63,31.71,31.63,31.68,423891.0,29.7732,29.8485,29.7732,29.8203,423891.0
2023-06-14 14:20:00,31.69,31.71,31.65,31.71,146715.0,29.8297,29.8485,29.7921,29.8485,146715.0
2023-06-14 14:30:00,31.71,31.77,31.68,31.75,309270.0,29.8485,29.905,29.8203,29.8862,309270.0
2023-06-14 14:40:00,31.75,31.83,31.74,31.81,705413.0,29.8862,29.9615,29.8768,29.9427,705413.0
2023-06-14 14:50:00,31.81,31.81,31.74,31.77,418404.0,29.9427,29.9427,29.8768,29.905,418404.0
2023-06-14 15:00:00,31.77,31.85,31.76,31.85,176937.0,29.905,29.9803,29.8956,29.9803,176937.0
2023-06-14 15:10:00,31.85,31.85,31.74,31.75,78116.0,29.9803,29.9803,29.8768,29.8862,78116.0
2023-06-14 15:20:00,31.75,31.81,31.73,31.8,207188.0,29.8862,29.9427,29.8674,29.9332,207188.0
2023-06-14 15:30:00,31.8,31.8,31.71,31.71,138851.0,29.9332,29.9332,29.8485,29.8485,138851.0
2023-06-14 15:40:00,31.72,31.81,31.72,31.75,752937.0,29.8579,29.9427,29.8579,29.8862,752937.0
2023-06-14 15:50:00,31.74,31.79,31.71,31.78,1437180.0,29.8768,29.9238,29.8485,29.9144,1437180.0
2023-06-15 09:30:00,31.99,31.99,31.83,31.85,276019.0,30.1121,30.1121,29.9615,29.9803,276019.0
2023-06-15 09:40:00,31.86,31.94,31.83,31.91,106293.0,29.9897,30.065,29.9615,30.0368,106293.0
2023-06-15 09:50:00,31.91,31.99,31.89,31.96,213129.0,30.0368,30.1121,30.018,30.0839,213129.0
2023-06-15 10:00:00,31.96,31.97,31.89,31.92,184554.0,30.0839,30.0933,30.018,30.0462,184554.0
2023-06-15 10:10:00,31.93,31.98,31.89,31.95,149253.0,30.0556,30.1027,30.018,30.0744,149253.0
2023-06-15 10:20:00,31.95,31.97,31.91,31.94,154050.0,30.0744,30.0933,30.0368,30.065,154050.0
2023-06-15 10:30:00,31.94,31.94,31.89,31.9,84042.0,30.065,30.065,30.018,30.0274,84042.0
2023-06-15 10:40:00,31.9,31.93,31.87,31.91,147325.0,30.0274,30.0556,29.9991,30.0368,147325.0
2023-06-15 10:50:00,31.92,31.96,31.89,31.96,235065.0,30.0462,30.0839,30.018,30.0839,235065.0
2023-06-15 11:00:00,31.96,31.98,31.92,31.94,175625.0,30.0839,30.1027,30.0462,30.065,175625.0
2023-06-15 11:10:00,31.94,31.96,31.91,31.92,71536.0,30.065,30.0839,30.0368,30.0462,71536.0
2023-06-15 11:20:00,31.91,31.94,31.91,31.94,65223.0,30.0368,30.065,30.0368,30.065,65223.0
2023-06-15 11:30:00,31.93,31.95,31.92,31.93,77685.0,30.0556,30.0744,30.0462,30.0556,77685.0
2023-06-15 11:40:00,31.93,31.96,31.89,31.9,113390.0,30.0556,30.0839,30.018,30.0274,113390.0
2023-06-15 11:50:00,31.91,31.92,31.89,31.9,70287.0,30.0368,30.0462,30.018,30.0274,70287.0
2023-06-15 12:00:00,31.91,31.92,31.89,31.92,56101.0,30.0368,30.0462,30.018,30.0462,56101.0
2023-06-15 12:10:00,31.91,31.94,31.9,31.91,69114.0,30.0368,30.065,30.0274,30.0368,69114.0
2023-06-15 12:20:00,31.92,31.94,31.9,31.91,33365.0,30.0462,30.065,30.0274,30.0368,33365.0
2023-06-15 12:30:00,31.91,31.92,31.9,31.92,64138.0,30.0368,30.0462,30.0274,30.0462,64138.0
2023-06-15 12:40:00,31.92,31.94,31.91,31.93,56574.0,30.0462,30.065,30.0368,30.0556,56574.0
2023-06-15 12:50:00,31.93,31.95,31.89,31.91,59068.0,30.0556,30.0744,30.018,30.0368,59068.0
2023-06-15 13:00:00,31.9,31.93,31.89,31.9,1474953.0,30.0274,30.0556,30.018,30.0274,1474953.0
2023-06-15 13:10:00,31.91,31.92,31.89,31.91,50856.0,30.0368,30.0462,30.018,30.0368,50856.0
2023-06-15 13:20:00,31.9,31.94,31.9,31.91,173415.0,30.0274,30.065,30.0274,30.0368,173415.0
2023-06-15 13:30:00,31.91,31.95,31.9,31.94,96968.0,30.0368,30.0744,30.0274,30.065,96968.0
2023-06-15 13:40:00,31.94,31.96,31.92,31.94,67372.0,30.065,30.0839,30.0462,30.065,67372.0
2023-06-15 13:50:00,31.94,31.98,31.93,31.96,76359.0,30.065,30.1027,30.0556,30.0839,76359.0
2023-06-15 14:00:00,31.96,31.97,31.9,31.91,287854.0,30.0839,30.0933,30.0274,30.0368,287854.0
2023-06-15 14:10:00,31.91,31.93,31.9,31.91,109164.0,30.0368,30.0556,30.0274,30.0368,109164.0
2023-06-15 14:20:00,31.92,31.93,31.9,31.92,83876.0,30.0462,30.0556,30.0274,30.0462,83876.0
2023-06-15 14:30:00,31.92,31.96,31.9,31.95,93474.0,30.0462,30.0839,30.0274,30.0744,93474.0
2023-06-15 14:40:00,31.95,31.96,31.94,31.96,119575.0,30.0744,30.0839,30.065,30.0839,119575.0
2023-06-15 14:50:00,31.96,31.98,31.94,31.96,254072.0,30.0839,30.1027,30.065,30.0839,254072.0
2023-06-15 15:00:00,31.97,31.98,31.92,31.93,356660.0,30.0933,30.1027,30.0462,30.0556,356660.0
2023-06-15 15:10:00,31.92,31.95,31.91,31.92,247322.0,30.0462,30.0744,30.0368,30.0462,247322.0
2023-06-15 15:20:00,31.93,31.93,31.87,31.89,198610.0,30.0556,30.0556,29.9991,30.018,198610.0
2023-06-15 15:30:00,31.89,31.89,31.83,31.86,265079.0,30.018,30.018,29.9615,29.9897,265079.0
2023-06-15 15:40:00,31.86,31.89,31.83,31.84,387236.0,29.9897,30.018,29.9615,29.9709,387236.0
2023-06-15 15:50:00,31.84,31.84,31.71,31.78,2738091.0,29.9709,29.9709,29.8485,29.9144,2738091.0
2023-06-16 09:30:00,31.85,32.09,31.66,32.01,1731001.0,29.9803,30.2062,29.8015,30.1309,1731001.0
2023-06-16 09:40:00,32.0,32.05,31.94,31.96,155796.0,30.1215,30.1686,30.065,30.0839,155796.0
2023-06-16 09:50:00,31.96,32.05,31.91,32.03,121870.0,30.0839,30.1686,30.0368,30.1497,121870.0
2023-06-16 10:00:00,32.03,32.08,32.02,32.04,165410.0,30.1497,30.1968,30.1403,30.1592,165410.0
2023-06-16 10:10:00,32.04,32.05,32.0,32.02,192514.0,30.1592,30.1686,30.1215,30.1403,192514.0
2023-06-16 10:20:00,32.03,32.06,32.01,32.04,103002.0,30.1497,30.178,30.1309,30.1592,103002.0
2023-06-16 10:30:00,32.04,32.05,31.98,32.0,441483.0,30.1592,30.1686,30.1027,30.1215,441483.0
2023-06-16 10:40:00,32.0,32.01,31.98,32.0,221885.0,30.1215,30.1309,30.1027,30.1215,221885.0
2023-06-16 10:50:00,32.0,32.13,31.99,32.13,122312.0,30.1215,30.2439,30.1121,30.2439,122312.0
2023-06-16 11:00:00,32.13,32.15,32.09,32.15,88212.0,30.2439,30.2627,30.2062,30.2627,88212.0
2023-06-16 11:10:00,32.15,32.17,32.12,32.13,161469.0,30.2627,30.2815,30.2345,30.2439,161469.0
2023-06-16 11:20:00,32.13,32.14,32.08,32.12,139633.0,30.2439,30.2533,30.1968,30.2345,139633.0
2023-06-16 11:30:00,32.12,32.13,32.08,32.09,88957.0,30.2345,30.2439,30.1968,30.2062,88957.0
2023-06-16 11:40:00,32.09,32.16,32.06,32.16,346624.0,30.2062,30.2721,30.178,30.2721,346624.0
2023-06-16 11:50:00,32.16,32.21,32.15,32.18,95393.0,30.2721,30.3192,30.2627,30.2909,95393.0
2023-06-16 12:00:00,32.18,32.2,32.16,32.19,67160.0,30.2909,30.3098,30.2721,30.3004,67160.0
2023-06-16 12:10:00,32.19,32.21,32.15,32.19,142593.0,30.3004,30.3192,30.2627,30.3004,142593.0
2023-06-16 12:20:00,32.19,32.22,32.18,32.22,78113.0,30.3004,30.3286,30.2909,30.3286,78113.0
2023-06-16 12:30:00,32.22,32.26,32.21,32.24,84727.0,30.3286,30.3662,30.3192,30.3474,84727.0
2023-06-16 12:40:00,32.25,32.26,32.23,32.25,48826.0,30.3568,30.3662,30.338,30.3568,48826.0
2023-06-16 12:50:00,32.25,32.25,32.23,32.23,43440.0,30.3568,30.3568,30.338,30.338,43440.0
2023-06-16 13:00:00,32.24,32.26,32.2,32.2,177221.0,30.3474,30.3662,30.3098,30.3098,177221.0
2023-06-16 13:10:00,32.2,32.24,32.19,32.24,85369.0,30.3098,30.3474,30.3004,30.3474,85369.0
2023-06-16 13:20:00,32.23,32.28,32.22,32.25,119894.0,30.338,30.3851,30.3286,30.3568,119894.0
2023-06-16 13:30:00,32.25,32.26,32.21,32.24,112120.0,30.3568,30.3662,30.3192,30.3474,112120.0
2023-06-16 13:40:00,32.24,32.25,32.22,32.25,85611.0,30.3474,30.3568,30.3286,30.3568,85611.0
2023-06-16 13:50:00,32.24,32.27,32.24,32.26,95164.0,30.3474,30.3757,30.3474,30.3662,95164.0
2023-06-16 14:00:00,32.26,32.28,32.24,32.25,77372.0,30.3662,30.3851,30.3474,30.3568,77372.0
2023-06-16 14:10:00,32.25,32.26,32.21,32.23,124746.0,30.3568,30.3662,30.3192,30.338,124746.0
2023-06-16 14:20:00,32.23,32.25,32.21,32.23,140519.0,30.338,30.3568,30.3192,30.338,140519.0
2023-06-16 14:30:00,32.23,32.25,32.2,32.22,133985.0,30.338,30.3568,30.3098,30.3286,133985.0
2023-06-16 14:40:00,32.22,32.23,32.19,32.2,140932.0,30.3286,30.338,30.3004,30.3098,140932.0
2023-06-16 14:50:00,32.2,32.22,32.18,32.2,152317.0,30.3098,30.3286,30.2909,30.3098,152317.0
2023-06-16 15:00:00,32.2,32.2,32.17,32.19,88685.0,30.3098,30.3098,30.2815,30.3004,88685.0
2023-06-16 15:10:00,32.19,32.2,32.18,32.19,123232.0,30.3004,30.3098,30.2909,30.3004,123232.0
2023-06-16 15:20:00,32.19,32.24,32.16,32.18,394899.0,30.3004,30.3474,30.2721,30.2909,394899.0
2023-06-16 15:30:00,32.18,32.2,32.16,32.19,196231.0,30.2909,30.3098,30.2721,30.3004,196231.0
2023-06-16 15:40:00,32.19,32.2,32.15,32.16,276029.0,30.3004,30.3098,30.2627,30.2721,276029.0
2023-06-16 15:50:00,32.17,32.25,32.14,32.17,1118393.0,30.2815,30.3568,30.2533,30.2815,1118393.0
2023-06-20 09:30:00,32.11,32.15,31.98,32.05,289149.0,30.2251,30.2627,30.1027,30.1686,289149.0
2023-06-20 09:40:00,32.05,32.14,31.95,32.06,251111.0,30.1686,30.2533,30.0744,30.178,251111.0
2023-06-20 09:50:00,32.05,32.12,32.04,32.1,188336.0,30.1686,30.2345,30.1592,30.2156,188336.0
2023-06-20 10:00:00,32.11,32.11,32.06,32.09,156858.0,30.2251,30.2251,30.178,30.2062,156858.0
2023-06-20 10:10:00,32.1,32.13,32.08,32.13,97050.0,30.2156,30.2439,30.1968,30.2439,97050.0
2023-06-20 10:20:00,32.13,32.14,32.06,32.14,181561.0,30.2439,30.2533,30.178,30.2533,181561.0
2023-06-20 10:30:00,32.14,32.2,32.13,32.18,111969.0,30.2533,30.3098,30.2439,30.2909,111969.0
2023-06-20 10:40:00,32.18,32.18,32.1,32.16,75649.0,30.2909,30.2909,30.2156,30.2721,75649.0
2023-06-20 10:50:00,32.16,32.18,32.13,32.16,86734.0,30.2721,30.2909,30.2439,30.2721,86734.0
2023-06-20 11:00:00,32.16,32.19,32.08,32.09,101060.0,30.2721,30.3004,30.1968,30.2062,101060.0
2023-06-20 11:10:00,32.09,32.11,32.08,32.09,43658.0,30.2062,30.2251,30.1968,30.2062,43658.0
2023-06-20 11:20:00,32.09,32.12,32.06,32.09,91902.0,30.2062,30.2345,30.178,30.2062,91902.0
2023-06-20 11:30:00,32.1,32.11,32.05,32.09,64005.0,30.2156,30.2251,30.1686,30.2062,64005.0
2023-06-20 11:40:00,32.09,32.12,32.07,32.12,64588.0,30.2062,30.2345,30.1874,30.2345,64588.0
2023-06-20 11:50:00,32.12,32.13,32.1,32.11,70408.0,30.2345,30.2439,30.2156,30.2251,70408.0
2023-06-20 12:00:00,32.11,32.14,32.09,32.09,97997.0,30.2251,30.2533,30.2062,30.2062,97997.0
2023-06-20 12:10:00,32.09,32.1,32.05,32.07,83413.0,30.2062,30.2156,30.1686,30.1874,83413.0
2023-06-20 12:20:00,32.07,32.11,32.06,32.11,81599.0,30.1874,30.2251,30.178,30.2251,81599.0
2023-06-20 12:30:00,32.11,32.11,32.09,32.11,78300.0,30.2251,30.2251,30.2062,30.2251,78300.0
2023-06-20 12:40:00,32.11,32.14,32.1,32.14,79130.0,30.2251,30.2533,30.2156,30.2533,79130.0
2023-06-20 12:50:00,32.14,32.14,32.12,32.13,67201.0,30.2533,30.2533,30.2345,30.2439,67201.0
2023-06-20 13:00:00,32.13,32.14,32.1,32.12,64007.0,30.2439,30.2533,30.2156,30.2345,64007.0
2023-06-20 13:10:00,32.12,32.14,32.1,32.11,47642.0,30.2345,30.2533,30.2156,30.2251,47642.0
2023-06-20 13:20:00,32.11,32.14,32.1,32.13,41758.0,30.2251,30.2533,30.2156,30.2439,41758.0
2023-06-20 13:30:00,32.14,32.15,32.06,32.07,70290.0,30.2533,30.2627,30.178,30.1874,70290.0
2023-06-20 13:40:00,32.07,32.1,32.06,32.09,58900.0,30.1874,30.2156,30.178,30.2062,58900.0
2023-06-20 13:50:00,32.09,32.11,32.06,32.07,65836.0,30.2062,30.2251,30.178,30.1874,65836.0
2023-06-20 14:00:00,32.07,32.1,32.06,32.09,46002.0,30.1874,30.2156,30.178,30.2062,46002.0
2023-06-20 14:10:00,32.09,32.1,32.08,32.09,71360.0,30.2062,30.2156,30.1968,30.2062,71360.0
2023-06-20 14:20:00,32.09,32.11,32.08,32.11,91881.0,30.2062,30.2251,30.1968,30.2251,91881.0
2023-06-20 14:30:00,32.11,32.11,32.09,32.11,77548.0,30.2251,30.2251,30.2062,30.2251,77548.0
2023-06-20 14:40:00,32.11,32.11,32.08,32.1,80759.0,30.2251,30.2251,30.1968,30.2156,80759.0
2023-06-20 14:50:00,32.11,32.11,32.08,32.1,50022.0,30.2251,30.2251,30.1968,30.2156,50022.0
2023-06-20 15:00:00,32.11,32.11,32.08,32.09,49266.0,30.2251,30.2251,30.1968,30.2062,49266.0
2023-06-20 15:10:00,32.09,32.1,32.07,32.08,70059.0,30.2062,30.2156,30.1874,30.1968,70059.0
2023-06-20 15:20:00,32.08,32.08,32.04,32.05,87963.0,30.1968,30.1968,30.1592,30.1686,87963.0
2023-06-20 15:30:00,32.05,32.06,32.01,32.02,131636.0,30.1686,30.178,30.1309,30.1403,131636.0
2023-06-20 15:40:00,32.02,32.02,31.98,31.99,161149.0,30.1403,30.1403,30.1027,30.1121,161149.0
2023-06-20 15:50:00,31.99,32.03,31.92,31.92,673042.0,30.1121,30.1497,30.0462,30.0462,673042.0
2023-06-21 09:30:00,31.96,31.96,31.61,31.66,170546.0,30.0839,30.0839,29.7544,29.8015,170546.0
2023-06-21 09:40:00,31.65,31.77,31.52,31.77,192705.0,29.7921,29.905,29.6697,29.905,192705.0
2023-06-21 09:50:00,31.77,31.89,31.76,31.88,124166.0,29.905,30.018,29.8956,30.0086,124166.0
2023-06-21 10:00:00,31.88,31.88,31.74,31.78,104004.0,30.0086,30.0086,29.8768,29.9144,104004.0
2023-06-21 10:10:00,31.78,31.89,31.76,31.89,123887.0,29.9144,30.018,29.8956,30.018,123887.0
2023-06-21 10:20:00,31.89,31.94,31.86,31.92,62258.0,30.018,30.065,29.9897,30.0462,62258.0
2023-06-21 10:30:00,31.92,31.96,31.9,31.93,110327.0,30.0462,30.0839,30.0274,30.0556,110327.0
2023-06-21 10:40:00,31.93,31.99,31.92,31.99,141989.0,30.0556,30.1121,30.0462,30.1121,141989.0
2023-06-21 10:50:00,31.99,32.02,31.95,32.0,233541.0,30.1121,30.1403,30.0744,30.1215,233541.0
2023-06-21 11:00:00,32.0,32.04,32.0,32.02,83993.0,30.1215,30.1592,30.1215,30.1403,83993.0
2023-06-21 11:10:00,32.02,32.05,31.97,31.99,135641.0,30.1403,30.1686,30.0933,30.1121,135641.0
2023-06-21 11:20:00,31.99,32.0,31.92,31.94,61088.0,30.1121,30.1215,30.0462,30.065,61088.0
2023-06-21 11:30:00,31.94,31.94,31.91,31.92,54360.0,30.065,30.065,30.0368,30.0462,54360.0
2023-06-21 11:40:00,31.93,31.97,31.91,31.96,44683.0,30.0556,30.0933,30.0368,30.0839,44683.0
2023-06-21 11:50:00,31.96,31.96,31.92,31.95,53838.0,30.0839,30.0839,30.0462,30.0744,53838.0
2023-06-21 12:00:00,31.96,31.98,31.93,31.94,39369.0,30.0839,30.1027,30.0556,30.065,39369.0
2023-06-21 12:10:00,31.94,32.0,31.93,32.0,40482.0,30.065,30.1215,30.0556,30.1215,40482.0
2023-06-21 12:20:00,32.0,32.0,31.94,31.96,74010.0,30.1215,30.1215,30.065,30.0839,74010.0
2023-06-21 12:30:00,31.96,31.98,31.94,31.95,36687.0,30.0839,30.1027,30.065,30.0744,36687.0
2023-06-21 12:40:00,31.96,31.96,31.92,31.93,326122.0,30.0839,30.0839,30.0462,30.0556,326122.0
2023-06-21 12:50:00,31.94,31.95,31.91,31.94,49414.0,30.065,30.0744,30.0368,30.065,49414.0
2023-06-21 13:00:00,31.93,31.93,31.89,31.9,44368.0,30.0556,30.0556,30.018,30.0274,44368.0
2023-06-21 13:10:00,31.9,31.9,31.86,31.87,48868.0,30.0274,30.0274,29.9897,29.9991,48868.0
2023-06-21 13:20:00,31.86,31.87,31.85,31.86,49846.0,29.9897,29.9991,29.9803,29.9897,49846.0
2023-06-21 13:30:00,31.86,31.86,31.83,31.86,123454.0,29.9897,29.9897,29.9615,29.9897,123454.0
2023-06-21 13:40:00,31.86,31.88,31.85,31.87,205686.0,29.9897,30.0086,29.9803,29.9991,205686.0
2023-06-21 13:50:00,31.86,31.87,31.83,31.83,53261.0,29.9897,29.9991,29.9615,29.9615,53261.0
2023-06-21 14:00:00,31.84,31.87,31.83,31.86,44459.0,29.9709,29.9991,29.9615,29.9897,44459.0
2023-06-21 14:10:00,31.86,31.87,31.82,31.83,230832.0,29.9897,29.9991,29.9521,29.9615,230832.0
2023-06-21 14:20:00,31.83,31.83,31.8,31.81,171521.0,29.9615,29.9615,29.9332,29.9427,171521.0
2023-06-21 14:30:00,31.81,31.85,31.8,31.82,98667.0,29.9427,29.9803,29.9332,29.9521,98667.0
2023-06-21 14:40:00,31.81,31.84,31.8,31.83,82277.0,29.9427,29.9709,29.9332,29.9615,82277.0
2023-06-21 14:50:00,31.84,31.86,31.82,31.82,70603.0,29.9709,29.9897,29.9521,29.9521,70603.0
2023-06-21 15:00:00,31.82,31.83,31.76,31.77,106409.0,29.9521,29.9615,29.8956,29.905,106409.0
2023-06-21 15:10:00,31.77,31.77,31.74,31.76,214553.0,29.905,29.905,29.8768,29.8956,214553.0
2023-06-21 15:20:00,31.75,31.75,31.68,31.69,128612.0,29.8862,29.8862,29.8203,29.8297,128612.0
2023-06-21 15:30:00,31.68,31.7,31.65,31.66,168142.0,29.8203,29.8391,29.7921,29.8015,168142.0
2023-06-21 15:40:00,31.67,31.7,31.62,31.62,262413.0,29.8109,29.8391,29.7638,29.7638,262413.0
2023-06-21 15:50:00,31.63,31.76,31.61,31.73,1246921.0,29.7732,29.8956,29.7544,29.8674,1246921.0
2023-06-22 09:30:00,31.89,32.03,31.89,31.95,929645.0,30.018,30.1497,30.018,30.0744,929645.0
2023-06-22 09:40:00,31.95,32.01,31.9,31.9,524157.0,30.0744,30.1309,30.0274,30.0274,524157.0
2023-06-22 09:50:00,31.9,32.01,31.83,31.87,415704.0,30.0274,30.1309,29.9615,29.9991,415704.0
2023-06-22 10:00:00,31.88,31.98,31.83,31.84,215730.0,30.0086,30.1027,29.9615,29.9709,215730.0
2023-06-22 10:10:00,31.83,31.85,31.73,31.78,151888.0,29.9615,29.9803,29.8674,29.9144,151888.0
2023-06-22 10:20:00,31.78,31.78,31.73,31.75,76895.0,29.9144,29.9144,29.8674,29.8862,76895.0
2023-06-22 10:30:00,31.75,31.92,31.74,31.86,113369.0,29.8862,30.0462,29.8768,29.9897,113369.0
2023-06-22 10:40:00,31.86,31.89,31.81,31.88,75743.0,29.9897,30.018,29.9427,30.0086,75743.0
2023-06-22 10:50:00,31.88,31.9,31.84,31.85,193260.0,30.0086,30.0274,29.9709,29.9803,193260.0
2023-06-22 11:00:00,31.85,31.86,31.79,31.79,92357.0,29.9803,29.9897,29.9238,29.9238,92357.0
2023-06-22 11:10:00,31.8,31.81,31.77,31.8,93728.0,29.9332,29.9427,29.905,29.9332,93728.0
2023-06-22 11:20:00,31.8,31.86,31.79,31.84,294025.0,29.9332,29.9897,29.9238,29.9709,294025.0
2023-06-22 11:30:00,31.85,31.85,31.79,31.8,50015.0,29.9803,29.9803,29.9238,29.9332,50015.0
2023-06-22 11:40:00,31.8,31.81,31.77,31.78,67605.0,29.9332,29.9427,29.905,29.9144,67605.0
2023-06-22 11:50:00,31.78,31.81,31.77,31.8,73362.0,29.9144,29.9427,29.905,29.9332,73362.0
2023-06-22 12:00:00,31.8,31.8,31.77,31.8,62614.0,29.9332,29.9332,29.905,29.9332,62614.0
2023-06-22 12:10:00,31.8,31.83,31.79,31.79,42978.0,29.9332,29.9615,29.9238,29.9238,42978.0
2023-06-22 12:20:00,31.8,31.81,31.79,31.81,15740.0,29.9332,29.9427,29.9238,29.9427,15740.0
2023-06-22 12:30:00,31.81,31.88,31.8,31.87,157494.0,29.9427,30.0086,29.9332,29.9991,157494.0
2023-06-22 12:40:00,31.88,31.89,31.83,31.84,30867.0,30.0086,30.018,29.9615,29.9709,30867.0
2023-06-22 12:50:00,31.84,31.87,31.83,31.87,69059.0,29.9709,29.9991,29.9615,29.9991,69059.0
2023-06-22 13:00:00,31.86,31.87,31.84,31.86,36292.0,29.9897,29.9991,29.9709,29.9897,36292.0
2023-06-22 13:10:00,31.85,31.9,31.84,31.9,129240.0,29.9803,30.0274,29.9709,30.0274,129240.0
2023-06-22 13:20:00,31.9,31.92,31.88,31.92,42835.0,30.0274,30.0462,30.0086,30.0462,42835.0
2023-06-22 13:30:00,31.92,31.95,31.91,31.95,92075.0,30.0462,30.0744,30.0368,30.0744,92075.0
2023-06-22 13:40:00,31.95,32.0,31.94,31.96,91439.0,30.0744,30.1215,30.065,30.0839,91439.0
2023-06-22 13:50:00,31.96,31.97,31.95,31.96,33522.0,30.0839,30.0933,30.0744,30.0839,33522.0
2023-06-22 14:00:00,31.97,31.98,31.96,31.98,35369.0,30.0933,30.1027,30.0839,30.1027,35369.0
2023-06-22 14:10:00,31.98,31.99,31.97,31.98,43228.0,30.1027,30.1121,30.0933,30.1027,43228.0
2023-06-22 14:20:00,31.98,32.01,31.97,32.01,36813.0,30.1027,30.1309,30.0933,30.1309,36813.0
2023-06-22 14:30:00,32.01,32.01,31.99,31.99,55886.0,30.1309,30.1309,30.1121,30.1121,55886.0
2023-06-22 14:40:00,32.0,32.0,31.94,31.95,76794.0,30.1215,30.1215,30.065,30.0744,76794.0
2023-06-22 14:50:00,31.95,31.97,31.93,31.97,86619.0,30.0744,30.0933,30.0556,30.0933,86619.0
2023-06-22 15:00:00,31.96,31.97,31.94,31.95,49569.0,30.0839,30.0933,30.065,30.0744,49569.0
2023-06-22 15:10:00,31.95,31.95,31.93,31.94,60656.0,30.0744,30.0744,30.0556,30.065,60656.0
2023-06-22 15:20:00,31.95,31.96,31.94,31.96,42310.0,30.0744,30.0839,30.065,30.0839,42310.0
2023-06-22 15:30:00,31.96,31.96,31.9,31.93,80508.0,30.0839,30.0839,30.0274,30.0556,80508.0
2023-06-22 15:40:00,31.93,31.93,31.91,31.92,85707.0,30.0556,30.0556,30.0368,30.0462,85707.0
2023-06-22 15:50:00,31.92,31.94,31.91,31.92,412151.0,30.0462,30.065,30.0368,30.0462,412151.0
2023-06-23 09:30:00,31.99,31.99,31.69,31.73,139905.0,30.1121,30.1121,29.8297,29.8674,139905.0
2023-06-23 09:40:00,31.73,31.88,31.72,31.83,119376.0,29.8674,30.0086,29.8579,29.9615,119376.0
2023-06-23 09:50:00,31.83,31.88,31.77,31.8,48536.0,29.9615,30.0086,29.905,29.9332,48536.0
2023-06-23 10:00:00,31.8,31.85,31.78,31.79,59509.0,29.9332,29.9803,29.9144,29.9238,59509.0
2023-06-23 10:10:00,31.79,31.8,31.73,31.75,67903.0,29.9238,29.9332,29.8674,29.8862,67903.0
2023-06-23 10:20:00,31.74,31.77,31.73,31.76,53395.0,29.8768,29.905,29.8674,29.8956,53395.0
2023-06-23 10:30:00,31.75,31.75,31.68,31.72,56330.0,29.8862,29.8862,29.8203,29.8579,56330.0
2023-06-23 10:40:00,31.71,31.74,31.69,31.73,91565.0,29.8485,29.8768,29.8297,29.8674,91565.0
2023-06-23 10:50:00,31.73,31.73,31.64,31.65,66190.0,29.8674,29.8674,29.7826,29.7921,66190.0
2023-06-23 11:00:00,31.66,31.68,31.57,31.58,76362.0,29.8015,29.8203,29.7168,29.7262,76362.0
2023-06-23 11:10:00,31.58,31.6,31.57,31.57,46891.0,29.7262,29.745,29.7168,29.7168,46891.0
2023-06-23 11:20:00,31.57,31.6,31.55,31.6,76234.0,29.7168,29.745,29.6979,29.745,76234.0
2023-06-23 11:30:00,31.59,31.61,31.56,31.58,39092.0,29.7356,29.7544,29.7073,29.7262,39092.0
2023-06-23 11:40:00,31.58,31.59,31.56,31.57,49022.0,29.7262,29.7356,29.7073,29.7168,49022.0
2023-06-23 11:50:00,31.56,31.58,31.55,31.56,58371.0,29.7073,29.7262,29.6979,29.7073,58371.0
2023-06-23 12:00:00,31.57,31.58,31.54,31.55,81678.0,29.7168,29.7262,29.6885,29.6979,81678.0
2023-06-23 12:10:00,31.55,31.55,31.5,31.52,145990.0,29.6979,29.6979,29.6509,29.6697,145990.0
2023-06-23 12:20:00,31.51,31.57,31.5,31.54,128463.0,29.6603,29.7168,29.6509,29.6885,128463.0
2023-06-23 12:30:00,31.53,31.54,31.49,31.5,74246.0,29.6791,29.6885,29.6414,29.6509,74246.0
2023-06-23 12:40:00,31.51,31.52,31.48,31.51,75236.0,29.6603,29.6697,29.632,29.6603,75236.0
2023-06-23 12:50:00,31.51,31.51,31.48,31.5,65983.0,29.6603,29.6603,29.632,29.6509,65983.0
2023-06-23 13:00:00,31.5,31.5,31.46,31.49,117576.0,29.6509,29.6509,29.6132,29.6414,117576.0
2023-06-23 13:10:00,31.49,31.49,31.46,31.46,30258.0,29.6414,29.6414,29.6132,29.6132,30258.0
2023-06-23 13:20:00,31.46,31.48,31.44,31.48,51006.0,29.6132,29.632,29.5944,29.632,51006.0
2023-06-23 13:30:00,31.48,31.51,31.47,31.5,85830.0,29.632,29.6603,29.6226,29.6509,85830.0
2023-06-23 13:40:00,31.5,31.52,31.48,31.49,89638.0,29.6509,29.6697,29.632,29.6414,89638.0
2023-06-23 13:50:00,31.49,31.51,31.47,31.47,46414.0,29.6414,29.6603,29.6226,29.6226,46414.0
2023-06-23 14:00:00,31.48,31.48,31.44,31.46,143767.0,29.632,29.632,29.5944,29.6132,143767.0
2023-06-23 14:10:00,31.45,31.46,31.43,31.45,87985.0,29.6038,29.6132,29.585,29.6038,87985.0
2023-06-23 14:20:00,31.45,31.46,31.42,31.44,66367.0,29.6038,29.6132,29.5756,29.5944,66367.0
2023-06-23 14:30:00,31.44,31.47,31.43,31.46,87683.0,29.5944,29.6226,29.585,29.6132,87683.0
2023-06-23 14:40:00,31.45,31.46,31.4,31.41,106795.0,29.6038,29.6132,29.5567,29.5661,106795.0
2023-06-23 14:50:00,31.41,31.42,31.38,31.4,86504.0,29.5661,29.5756,29.5379,29.5567,86504.0
2023-06-23 15:00:00,31.4,31.4,31.35,31.37,105992.0,29.5567,29.5567,29.5097,29.5285,105992.0
2023-06-23 15:10:00,31.37,31.38,31.31,31.31,107421.0,29.5285,29.5379,29.472,29.472,107421.0
2023-06-23 15:20:00,31.31,31.33,31.29,31.33,135803.0,29.472,29.4908,29.4532,29.4908,135803.0
2023-06-23 15:30:00,31.33,31.35,31.26,31.27,327944.0,29.4908,29.5097,29.4249,29.4344,327944.0
2023-06-23 15:40:00,31.28,31.3,31.25,31.26,478456.0,29.4438,29.4626,29.4155,29.4249,478456.0
2023-06-23 15:50:00,31.25,31.39,31.1,31.18,2233786.0,29.4155,29.5473,29.2743,29.3496,2233786.0
2023-06-26 09:30:00,31.19,31.19,31.01,31.08,177755.0,29.3591,29.3591,29.1896,29.2555,177755.0
2023-06-26 09:40:00,31.08,31.08,30.99,31.0,220235.0,29.2555,29.2555,29.1708,29.1802,220235.0
2023-06-26 09:50:00,31.0,31.02,30.94,31.0,164952.0,29.1802,29.199,29.1237,29.1802,164952.0
2023-06-26 10:00:00,31.01,31.01,30.99,30.99,84240.0,29.1896,29.1896,29.1708,29.1708,84240.0
2023-06-26 10:10:00,30.99,31.03,30.96,31.01,120011.0,29.1708,29.2085,29.1426,29.1896,120011.0
2023-06-26 10:20:00,31.02,31.02,30.98,31.0,106891.0,29.199,29.199,29.1614,29.1802,106891.0
2023-06-26 10:30:00,31.0,31.01,30.91,30.92,87640.0,29.1802,29.1896,29.0955,29.1049,87640.0
2023-06-26 10:40:00,30.91,30.94,30.88,30.93,77226.0,29.0955,29.1237,29.0673,29.1143,77226.0
2023-06-26 10:50:00,30.94,30.98,30.92,30.96,151791.0,29.1237,29.1614,29.1049,29.1426,151791.0
2023-06-26 11:00:00,30.96,31.06,30.96,31.05,102100.0,29.1426,29.2367,29.1426,29.2273,102100.0
2023-06-26 11:10:00,31.04,31.07,31.02,31.07,50394.0,29.2179,29.2461,29.199,29.2461,50394.0
2023-06-26 11:20:00,31.07,31.1,31.05,31.06,98586.0,29.2461,29.2743,29.2273,29.2367,98586.0
2023-06-26 11:30:00,31.07,31.07,31.04,31.05,107031.0,29.2461,29.2461,29.2179,29.2273,107031.0
2023-06-26 11:40:00,31.06,31.11,31.05,31.11,140842.0,29.2367,29.2838,29.2273,29.2838,140842.0
2023-06-26 11:50:00,31.11,31.11,31.09,31.1,75058.0,29.2838,29.2838,29.2649,29.2743,75058.0
2023-06-26 12:00:00,31.1,31.14,31.09,31.12,114340.0,29.2743,29.312,29.2649,29.2932,114340.0
2023-06-26 12:10:00,31.12,31.16,31.11,31.16,56919.0,29.2932,29.3308,29.2838,29.3308,56919.0
2023-06-26 12:20:00,31.16,31.2,31.15,31.19,97190.0,29.3308,29.3685,29.3214,29.3591,97190.0
2023-06-26 12:30:00,31.19,31.19,31.14,31.16,123296.0,29.3591,29.3591,29.312,29.3308,123296.0
2023-06-26 12:40:00,31.16,31.19,31.15,31.17,73897.0,29.3308,29.3591,29.3214,29.3402,73897.0
2023-06-26 12:50:00,31.17,31.17,31.14,31.16,48721.0,29.3402,29.3402,29.312,29.3308,48721.0
2023-06-26 13:00:00,31.16,31.16,31.13,31.15,48647.0,29.3308,29.3308,29.3026,29.3214,48647.0
2023-06-26 13:10:00,31.15,31.15,31.12,31.15,64922.0,29.3214,29.3214,29.2932,29.3214,64922.0
2023-06-26 13:20:00,31.15,31.15,31.11,31.13,81628.0,29.3214,29.3214,29.2838,29.3026,81628.0
2023-06-26 13:30:00,31.13,31.13,31.1,31.12,50114.0,29.3026,29.3026,29.2743,29.2932,50114.0
2023-06-26 13:40:00,31.13,31.15,31.11,31.15,57137.0,29.3026,29.3214,29.2838,29.3214,57137.0
2023-06-26 13:50:00,31.15,31.15,31.13,31.14,34499.0,29.3214,29.3214,29.3026,29.312,34499.0
2023-06-26 14:00:00,31.14,31.14,31.04,31.05,205453.0,29.312,29.312,29.2179,29.2273,205453.0
2023-06-26 14:10:00,31.04,31.04,31.01,31.01,65209.0,29.2179,29.2179,29.1896,29.1896,65209.0
2023-06-26 14:20:00,31.02,31.04,30.99,31.03,96393.0,29.199,29.2179,29.1708,29.2085,96393.0
2023-06-26 14:30:00,31.03,31.04,31.01,31.04,71354.0,29.2085,29.2179,29.1896,29.2179,71354.0
2023-06-26 14:40:00,31.04,31.08,31.03,31.08,90157.0,29.2179,29.2555,29.2085,29.2555,90157.0
2023-06-26 14:50:00,31.08,31.08,31.05,31.07,82787.0,29.2555,29.2555,29.2273,29.2461,82787.0
2023-06-26 15:00:00,31.07,31.09,31.06,31.09,41188.0,29.2461,29.2649,29.2367,29.2649,41188.0
2023-06-26 15:10:00,31.09,31.1,31.07,31.1,78870.0,29.2649,29.2743,29.2461,29.2743,78870.0
2023-06-26 15:20:00,31.1,31.1,31.09,31.1,64878.0,29.2743,29.2743,29.2649,29.2743,64878.0
2023-06-26 15:30:00,31.1,31.12,31.08,31.09,126426.0,29.2743,29.2932,29.2555,29.2649,126426.0
2023-06-26 15:40:00,31.09,31.1,31.05,31.08,223136.0,29.2649,29.2743,29.2273,29.2555,223136.0
2023-06-26 15:50:00,31.07,31.13,31.07,31.12,727596.0,29.2461,29.3026,29.2461,29.2932,727596.0
2023-06-27 09:30:00,31.12,31.27,31.06,31.25,247832.0,29.2932,29.4344,29.2367,29.4155,247832.0
2023-06-27 09:40:00,31.26,31.27,31.17,31.18,112935.0,29.4249,29.4344,29.3402,29.3496,112935.0
2023-06-27 09:50:00,31.18,31.19,31.07,31.13,99340.0,29.3496,29.3591,29.2461,29.3026,99340.0
2023-06-27 10:00:00,31.13,31.19,31.11,31.19,146180.0,29.3026,29.3591,29.2838,29.3591,146180.0
2023-06-27 10:10:00,31.19,31.19,31.08,31.18,256439.0,29.3591,29.3591,29.2555,29.3496,256439.0
2023-06-27 10:20:00,31.18,31.19,31.1,31.11,102352.0,29.3496,29.3591,29.2743,29.2838,102352.0
2023-06-27 10:30:00,31.11,31.13,31.08,31.09,95696.0,29.2838,29.3026,29.2555,29.2649,95696.0
2023-06-27 10:40:00,31.09,31.11,31.06,31.1,82571.0,29.2649,29.2838,29.2367,29.2743,82571.0
2023-06-27 10:50:00,31.1,31.12,31.09,31.11,98692.0,29.2743,29.2932,29.2649,29.2838,98692.0
2023-06-27 11:00:00,31.12,31.14,31.11,31.13,52793.0,29.2932,29.312,29.2838,29.3026,52793.0
2023-06-27 11:10:00,31.13,31.13,31.09,31.13,58938.0,29.3026,29.3026,29.2649,29.3026,58938.0
2023-06-27 11:20:00,31.13,31.15,31.12,31.15,80579.0,29.3026,29.3214,29.2932,29.3214,80579.0
2023-06-27 11:30:00,31.14,31.18,31.14,31.17,78861.0,29.312,29.3496,29.312,29.3402,78861.0
2023-06-27 11:40:00,31.17,31.22,31.16,31.17,89532.0,29.3402,29.3873,29.3308,29.3402,89532.0
2023-06-27 11:50:00,31.17,31.19,31.14,31.15,370463.0,29.3402,29.3591,29.312,29.3214,370463.0
2023-06-27 12:00:00,31.15,31.17,31.14,31.15,47241.0,29.3214,29.3402,29.312,29.3214,47241.0
2023-06-27 12:10:00,31.15,31.15,31.14,31.15,44872.0,29.3214,29.3214,29.312,29.3214,44872.0
2023-06-27 12:20:00,31.15,31.2,31.14,31.19,39952.0,29.3214,29.3685,29.312,29.3591,39952.0
2023-06-27 12:30:00,31.2,31.22,31.18,31.21,53585.0,29.3685,29.3873,29.3496,29.3779,53585.0
2023-06-27 12:40:00,31.21,31.24,31.2,31.24,52433.0,29.3779,29.4061,29.3685,29.4061,52433.0
2023-06-27 12:50:00,31.24,31.26,31.22,31.24,55243.0,29.4061,29.4249,29.3873,29.4061,55243.0
2023-06-27 13:00:00,31.24,31.27,31.23,31.27,72868.0,29.4061,29.4344,29.3967,29.4344,72868.0
2023-06-27 13:10:00,31.27,31.29,31.26,31.27,39442.0,29.4344,29.4532,29.4249,29.4344,39442.0
2023-06-27 13:20:00,31.27,31.29,31.25,31.28,75395.0,29.4344,29.4532,29.4155,29.4438,75395.0
2023-06-27 13:30:00,31.28,31.31,31.25,31.26,81789.0,29.4438,29.472,29.4155,29.4249,81789.0
2023-06-27 13:40:00,31.26,31.27,31.24,31.27,54992.0,29.4249,29.4344,29.4061,29.4344,54992.0
2023-06-27 13:50:00,31.27,31.27,31.24,31.26,55244.0,29.4344,29.4344,29.4061,29.4249,55244.0
2023-06-27 14:00:00,31.26,31.27,31.22,31.23,69026.0,29.4249,29.4344,29.3873,29.3967,69026.0
2023-06-27 14:10:00,31.23,31.24,31.21,31.23,56014.0,29.3967,29.4061,29.3779,29.3967,56014.0
2023-06-27 14:20:00,31.23,31.24,31.2,31.23,78186.0,29.3967,29.4061,29.3685,29.3967,78186.0
2023-06-27 14:30:00,31.23,31.23,31.21,31.23,54936.0,29.3967,29.3967,29.3779,29.3967,54936.0
2023-06-27 14:40:00,31.23,31.23,31.2,31.23,65081.0,29.3967,29.3967,29.3685,29.3967,65081.0
2023-06-27 14:50:00,31.23,31.23,31.2,31.21,66502.0,29.3967,29.3967,29.3685,29.3779,66502.0
2023-06-27 15:00:00,31.21,31.24,31.2,31.21,98486.0,29.3779,29.4061,29.3685,29.3779,98486.0
2023-06-27 15:10:00,31.21,31.21,31.16,31.17,78686.0,29.3779,29.3779,29.3308,29.3402,78686.0
2023-06-27 15:20:00,31.17,31.19,31.16,31.18,108358.0,29.3402,29.3591,29.3308,29.3496,108358.0
2023-06-27 15:30:00,31.18,31.21,31.17,31.19,95266.0,29.3496,29.3779,29.3402,29.3591,95266.0
2023-06-27 15:40:00,31.19,31.23,31.18,31.23,181900.0,29.3591,29.3967,29.3496,29.3967,181900.0
2023-06-27 15:50:00,31.23,31.3,31.22,31.25,807374.0,29.3967,29.4626,29.3873,29.4155,807374.0
2023-06-28 09:30:00,31.1,31.1,30.89,30.89,128604.0,29.2743,29.2743,29.0767,29.0767,128604.0
2023-06-28 09:40:00,30.89,30.97,30.88,30.91,70993.0,29.0767,29.152,29.0673,29.0955,70993.0
2023-06-28 09:50:00,30.91,30.92,30.82,30.86,78065.0,29.0955,29.1049,29.0108,29.0484,78065.0
2023-06-28 10:00:00,30.86,30.91,30.84,30.87,65704.0,29.0484,29.0955,29.0296,29.0578,65704.0
2023-06-28 10:10:00,30.87,30.88,30.82,30.85,69826.0,29.0578,29.0673,29.0108,29.039,69826.0
2023-06-28 10:20:00,30.85,30.85,30.75,30.77,68641.0,29.039,29.039,28.9449,28.9637,68641.0
2023-06-28 10:30:00,30.77,30.82,30.77,30.8,71014.0,28.9637,29.0108,28.9637,28.992,71014.0
2023-06-28 10:40:00,30.8,30.81,30.77,30.79,88416.0,28.992,29.0014,28.9637,28.9825,88416.0
2023-06-28 10:50:00,30.79,30.81,30.72,30.76,129939.0,28.9825,29.0014,28.9166,28.9543,129939.0
2023-06-28 11:00:00,30.76,30.76,30.71,30.71,51821.0,28.9543,28.9543,28.9072,28.9072,51821.0
2023-06-28 11:10:00,30.71,30.75,30.71,30.75,74546.0,28.9072,28.9449,28.9072,28.9449,74546.0
2023-06-28 11:20:00,30.74,30.8,30.74,30.79,72129.0,28.9355,28.992,28.9355,28.9825,72129.0
2023-06-28 11:30:00,30.8,30.82,30.76,30.77,74704.0,28.992,29.0108,28.9543,28.9637,74704.0
2023-06-28 11:40:00,30.77,30.81,30.76,30.8,48400.0,28.9637,29.0014,28.9543,28.992,48400.0
2023-06-28 11:50:00,30.8,30.8,30.76,30.79,71059.0,28.992,28.992,28.9543,28.9825,71059.0
2023-06-28 12:00:00,30.79,30.84,30.78,30.83,145419.0,28.9825,29.0296,28.9731,29.0202,145419.0
2023-06-28 12:10:00,30.83,30.88,30.82,30.88,102299.0,29.0202,29.0673,29.0108,29.0673,102299.0
2023-06-28 12:20:00,30.88,30.95,30.86,30.95,176029.0,29.0673,29.1331,29.0484,29.1331,176029.0
2023-06-28 12:30:00,30.95,30.96,30.93,30.96,75928.0,29.1331,29.1426,29.1143,29.1426,75928.0
2023-06-28 12:40:00,30.96,30.96,30.92,30.95,74523.0,29.1426,29.1426,29.1049,29.1331,74523.0
2023-06-28 12:50:00,30.95,30.96,30.83,30.85,251937.0,29.1331,29.1426,29.0202,29.039,251937.0
2023-06-28 13:00:00,30.85,30.9,30.84,30.9,64891.0,29.039,29.0861,29.0296,29.0861,64891.0
2023-06-28 13:10:00,30.89,30.89,30.78,30.86,155474.0,29.0767,29.0767,28.9731,29.0484,155474.0
2023-06-28 13:20:00,30.85,30.87,30.77,30.86,249652.0,29.039,29.0578,28.9637,29.0484,249652.0
2023-06-28 13:30:00,30.87,30.88,30.84,30.86,75515.0,29.0578,29.0673,29.0296,29.0484,75515.0
2023-06-28 13:40:00,30.86,30.86,30.85,30.85,27399.0,29.0484,29.0484,29.039,29.039,27399.0
2023-06-28 13:50:00,30.85,30.86,30.84,30.86,85298.0,29.039,29.0484,29.0296,29.0484,85298.0
2023-06-28 14:00:00,30.86,30.86,30.84,30.86,36566.0,29.0484,29.0484,29.0296,29.0484,36566.0
2023-06-28 14:10:00,30.86,30.87,30.84,30.86,68595.0,29.0484,29.0578,29.0296,29.0484,68595.0
2023-06-28 14:20:00,30.86,30.86,30.82,30.83,64481.0,29.0484,29.0484,29.0108,29.0202,64481.0
2023-06-28 14:30:00,30.82,30.83,30.81,30.82,38747.0,29.0108,29.0202,29.0014,29.0108,38747.0
2023-06-28 14:40:00,30.82,30.84,30.81,30.82,68365.0,29.0108,29.0296,29.0014,29.0108,68365.0
2023-06-28 14:50:00,30.82,30.83,30.81,30.83,91238.0,29.0108,29.0202,29.0014,29.0202,91238.0
2023-06-28 15:00:00,30.83,30.86,30.82,30.85,131520.0,29.0202,29.0484,29.0108,29.039,131520.0
2023-06-28 15:10:00,30.85,30.88,30.84,30.88,86137.0,29.039,29.0673,29.0296,29.0673,86137.0
2023-06-28 15:20:00,30.88,30.88,30.86,30.88,106628.0,29.0673,29.0673,29.0484,29.0673,106628.0
2023-06-28 15:30:00,30.88,30.96,30.87,30.95,204388.0,29.0673,29.1426,29.0578,29.1331,204388.0
2023-06-28 15:40:00,30.95,30.95,30.91,30.93,203537.0,29.1331,29.1331,29.0955,29.1143,203537.0
2023-06-28 15:50:00,30.92,30.93,30.85,30.9,723403.0,29.1049,29.1143,29.039,29.0861,723403.0
2023-06-29 09:30:00,30.57,30.71,30.47,30.65,231051.0,28.9626,29.0952,28.8678,29.0383,231051.0
2023-06-29 09:40:00,30.66,30.77,30.64,30.74,104628.0,29.0478,29.152,29.0289,29.1236,104628.0
2023-06-29 09:50:00,30.74,30.79,30.71,30.77,56971.0,29.1236,29.171,29.0952,29.152,56971.0
2023-06-29 10:00:00,30.77,30.77,30.68,30.69,175828.0,29.152,29.152,29.0668,29.0762,175828.0
2023-06-29 10:10:00,30.69,30.75,30.68,30.71,114139.0,29.0762,29.1331,29.0668,29.0952,114139.0
2023-06-29 10:20:00,30.72,30.73,30.66,30.68,80955.0,29.1047,29.1141,29.0478,29.0668,80955.0
2023-06-29 10:30:00,30.68,30.72,30.66,30.71,62237.0,29.0668,29.1047,29.0478,29.0952,62237.0
2023-06-29 10:40:00,30.7,30.7,30.66,30.69,80137.0,29.0857,29.0857,29.0478,29.0762,80137.0
2023-06-29 10:50:00,30.69,30.71,30.67,30.69,57711.0,29.0762,29.0952,29.0573,29.0762,57711.0
2023-06-29 11:00:00,30.7,30.72,30.69,30.71,72531.0,29.0857,29.1047,29.0762,29.0952,72531.0
2023-06-29 11:10:00,30.71,30.76,30.71,30.74,59622.0,29.0952,29.1426,29.0952,29.1236,59622.0
2023-06-29 11:20:00,30.74,30.75,30.71,30.74,58247.0,29.1236,29.1331,29.0952,29.1236,58247.0
2023-06-29 11:30:00,30.74,30.76,30.71,30.71,86854.0,29.1236,29.1426,29.0952,29.0952,86854.0
2023-06-29 11:40:00,30.72,30.73,30.67,30.68,99828.0,29.1047,29.1141,29.0573,29.0668,99828.0
2023-06-29 11:50:00,30.68,30.71,30.65,30.67,100118.0,29.0668,29.0952,29.0383,29.0573,100118.0
2023-06-29 12:00:00,30.66,30.67,30.63,30.63,52576.0,29.0478,29.0573,29.0194,29.0194,52576.0
2023-06-29 12:10:00,30.63,30.65,30.61,30.64,88146.0,29.0194,29.0383,29.0004,29.0289,88146.0
2023-06-29 12:20:00,30.65,30.72,30.64,30.71,215611.0,29.0383,29.1047,29.0289,29.0952,215611.0
2023-06-29 12:30:00,30.71,30.74,30.71,30.73,35650.0,29.0952,29.1236,29.0952,29.1141,35650.0
2023-06-29 12:40:00,30.74,30.75,30.72,30.72,30743.0,29.1236,29.1331,29.1047,29.1047,30743.0
2023-06-29 12:50:00,30.73,30.74,30.65,30.66,168583.0,29.1141,29.1236,29.0383,29.0478,168583.0
2023-06-29 13:00:00,30.66,30.68,30.63,30.66,147764.0,29.0478,29.0668,29.0194,29.0478,147764.0
2023-06-29 13:10:00,30.66,30.7,30.65,30.69,44850.0,29.0478,29.0857,29.0383,29.0762,44850.0
2023-06-29 13:20:00,30.69,30.7,30.68,30.69,48100.0,29.0762,29.0857,29.0668,29.0762,48100.0
2023-06-29 13:30:00,30.69,30.69,30.64,30.65,55712.0,29.0762,29.0762,29.0289,29.0383,55712.0
2023-06-29 13:40:00,30.65,30.65,30.63,30.64,39740.0,29.0383,29.0383,29.0194,29.0289,39740.0
2023-06-29 13:50:00,30.63,30.66,30.6,30.61,60127.0,29.0194,29.0478,28.991,29.0004,60127.0
2023-06-29 14:00:00,30.6,30.61,30.54,30.56,106726.0,28.991,29.0004,28.9341,28.9531,106726.0
2023-06-29 14:10:00,30.57,30.59,30.56,30.58,47713.0,28.9626,28.9815,28.9531,28.972,47713.0
2023-06-29 14:20:00,30.58,30.59,30.54,30.56,123034.0,28.972,28.9815,28.9341,28.9531,123034.0
2023-06-29 14:30:00,30.56,30.56,30.55,30.56,167276.0,28.9531,28.9531,28.9436,28.9531,167276.0
2023-06-29 14:40:00,30.56,30.56,30.53,30.53,229718.0,28.9531,28.9531,28.9247,28.9247,229718.0
2023-06-29 14:50:00,30.53,30.6,30.52,30.58,780245.0,28.9247,28.991,28.9152,28.972,780245.0
2023-06-29 15:00:00,30.57,30.61,30.56,30.61,90055.0,28.9626,29.0004,28.9531,29.0004,90055.0
2023-06-29 15:10:00,30.61,30.63,30.59,30.62,311952.0,29.0004,29.0194,28.9815,29.0099,311952.0
2023-06-29 15:20:00,30.62,30.7,30.61,30.68,1155218.0,29.0099,29.0857,29.0004,29.0668,1155218.0
2023-06-29 15:30:00,30.68,30.72,30.67,30.71,275639.0,29.0668,29.1047,29.0573,29.0952,275639.0
2023-06-29 15:40:00,30.71,30.74,30.68,30.71,444804.0,29.0952,29.1236,29.0668,29.0952,444804.0
2023-06-29 15:50:00,30.71,30.78,30.71,30.75,823468.0,29.0952,29.1615,29.0952,29.1331,823468.0
2023-06-30 09:30:00,30.91,31.05,30.82,30.96,304898.0,29.2847,29.4173,29.1994,29.332,304898.0
2023-06-30 09:40:00,30.96,31.02,30.95,30.99,121403.0,29.332,29.3889,29.3226,29.3605,121403.0
2023-06-30 09:50:00,30.99,31.03,30.9,31.0,123909.0,29.3605,29.3984,29.2752,29.3699,123909.0
2023-06-30 10:00:00,31.0,31.0,30.89,30.98,122163.0,29.3699,29.3699,29.2657,29.351,122163.0
2023-06-30 10:10:00,30.98,31.0,30.95,31.0,120528.0,29.351,29.3699,29.3226,29.3699,120528.0
2023-06-30 10:20:00,31.0,31.02,30.93,31.01,135310.0,29.3699,29.3889,29.3036,29.3794,135310.0
2023-06-30 10:30:00,31.01,31.02,30.95,30.99,137995.0,29.3794,29.3889,29.3226,29.3605,137995.0
2023-06-30 10:40:00,30.99,31.01,30.97,31.01,93540.0,29.3605,29.3794,29.3415,29.3794,93540.0
2023-06-30 10:50:00,31.01,31.01,30.93,30.94,77463.0,29.3794,29.3794,29.3036,29.3131,77463.0
2023-06-30 11:00:00,30.95,30.99,30.93,30.98,75775.0,29.3226,29.3605,29.3036,29.351,75775.0
2023-06-30 11:10:00,30.97,31.0,30.95,31.0,180386.0,29.3415,29.3699,29.3226,29.3699,180386.0
2023-06-30 11:20:00,31.0,31.06,30.99,31.05,179495.0,29.3699,29.4268,29.3605,29.4173,179495.0
2023-06-30 11:30:00,31.06,31.06,30.99,31.02,67285.0,29.4268,29.4268,29.3605,29.3889,67285.0
2023-06-30 11:40:00,31.03,31.05,31.02,31.04,59102.0,29.3984,29.4173,29.3889,29.4078,59102.0
2023-06-30 11:50:00,31.04,31.07,31.03,31.07,93052.0,29.4078,29.4363,29.3984,29.4363,93052.0
2023-06-30 12:00:00,31.07,31.08,31.03,31.03,48085.0,29.4363,29.4457,29.3984,29.3984,48085.0
2023-06-30 12:10:00,31.04,31.05,31.03,31.03,44918.0,29.4078,29.4173,29.3984,29.3984,44918.0
2023-06-30 12:20:00,31.04,31.09,31.03,31.09,41736.0,29.4078,29.4552,29.3984,29.4552,41736.0
2023-06-30 12:30:00,31.09,31.13,31.08,31.12,82068.0,29.4552,29.4931,29.4457,29.4836,82068.0
2023-06-30 12:40:00,31.13,31.15,31.11,31.15,57968.0,29.4931,29.5121,29.4742,29.5121,57968.0
2023-06-30 12:50:00,31.15,31.18,31.13,31.14,58297.0,29.5121,29.5405,29.4931,29.5026,58297.0
2023-06-30 13:00:00,31.15,31.2,31.14,31.19,143946.0,29.5121,29.5594,29.5026,29.5499,143946.0
2023-06-30 13:10:00,31.19,31.19,31.1,31.11,189309.0,29.5499,29.5499,29.4647,29.4742,189309.0
2023-06-30 13:20:00,31.12,31.16,31.11,31.14,69157.0,29.4836,29.5215,29.4742,29.5026,69157.0
2023-06-30 13:30:00,31.15,31.17,31.13,31.14,95899.0,29.5121,29.531,29.4931,29.5026,95899.0
2023-06-30 13:40:00,31.15,31.17,31.11,31.17,50216.0,29.5121,29.531,29.4742,29.531,50216.0
2023-06-30 13:50:00,31.17,31.17,31.13,31.15,47350.0,29.531,29.531,29.4931,29.5121,47350.0
2023-06-30 14:00:00,31.15,31.16,31.12,31.16,73160.0,29.5121,29.5215,29.4836,29.5215,73160.0
2023-06-30 14:10:00,31.16,31.19,31.14,31.19,61195.0,29.5215,29.5499,29.5026,29.5499,61195.0
2023-06-30 14:20:00,31.19,31.21,31.18,31.18,131603.0,29.5499,29.5689,29.5405,29.5405,131603.0
2023-06-30 14:30:00,31.19,31.27,31.18,31.26,152573.0,29.5499,29.6257,29.5405,29.6163,152573.0
2023-06-30 14:40:00,31.26,31.27,31.24,31.26,84891.0,29.6163,29.6257,29.5973,29.6163,84891.0
2023-06-30 14:50:00,31.26,31.26,31.22,31.25,176306.0,29.6163,29.6163,29.5784,29.6068,176306.0
2023-06-30 15:00:00,31.25,31.25,31.2,31.23,214086.0,29.6068,29.6068,29.5594,29.5878,214086.0
2023-06-30 15:10:00,31.23,31.25,31.22,31.23,118400.0,29.5878,29.6068,29.5784,29.5878,118400.0
2023-06-30 15:20:00,31.23,31.28,31.21,31.28,156828.0,29.5878,29.6352,29.5689,29.6352,156828.0
2023-06-30 15:30:00,31.27,31.3,31.23,31.25,335341.0,29.6257,29.6542,29.5878,29.6068,335341.0
2023-06-30 15:40:00,31.25,31.28,31.22,31.27,207463.0,29.6068,29.6352,29.5784,29.6257,207463.0
2023-06-30 15:50:00,31.28,31.32,31.25,31.27,972839.0,29.6352,29.6731,29.6068,29.6257,972839.0
2023-07-03 09:30:00,31.26,31.34,31.16,31.31,117926.0,29.6163,29.6921,29.5215,29.6636,117926.0
2023-07-03 09:40:00,31.31,31.34,31.28,31.3,83560.0,29.6636,29.6921,29.6352,29.6542,83560.0
2023-07-03 09:50:00,31.31,31.39,31.29,31.39,76930.0,29.6636,29.7394,29.6447,29.7394,76930.0
2023-07-03 10:00:00,31.39,31.39,31.32,31.38,144973.0,29.7394,29.7394,29.6731,29.73,144973.0
2023-07-03 10:10:00,31.38,31.42,31.37,31.41,61319.0,29.73,29.7679,29.7205,29.7584,61319.0
2023-07-03 10:20:00,31.41,31.42,31.37,31.41,62559.0,29.7584,29.7679,29.7205,29.7584,62559.0
2023-07-03 10:30:00,31.41,31.48,31.38,31.46,197972.0,29.7584,29.8247,29.73,29.8058,197972.0
2023-07-03 10:40:00,31.46,31.47,31.42,31.47,145296.0,29.8058,29.8152,29.7679,29.8152,145296.0
2023-07-03 10:50:00,31.46,31.47,31.36,31.37,101338.0,29.8058,29.8152,29.711,29.7205,101338.0
2023-07-03 11:00:00,31.37,31.39,31.32,31.34,82389.0,29.7205,29.7394,29.6731,29.6921,82389.0
2023-07-03 11:10:00,31.33,31.37,31.32,31.35,105435.0,29.6826,29.7205,29.6731,29.7015,105435.0
2023-07-03 11:20:00,31.35,31.38,31.33,31.36,80763.0,29.7015,29.73,29.6826,29.711,80763.0
2023-07-03 11:30:00,31.36,31.41,31.34,31.41,137996.0,29.711,29.7584,29.6921,29.7584,137996.0
2023-07-03 11:40:00,31.4,31.45,31.39,31.43,83557.0,29.7489,29.7963,29.7394,29.7773,83557.0
2023-07-03 11:50:00,31.42,31.43,31.39,31.41,89377.0,29.7679,29.7773,29.7394,29.7584,89377.0
2023-07-03 12:00:00,31.41,31.44,31.4,31.44,111559.0,29.7584,29.7868,29.7489,29.7868,111559.0
2023-07-03 12:10:00,31.44,31.44,31.4,31.4,88183.0,29.7868,29.7868,29.7489,29.7489,88183.0
2023-07-03 12:20:00,31.41,31.45,31.4,31.43,85404.0,29.7584,29.7963,29.7489,29.7773,85404.0
2023-07-03 12:30:00,31.43,31.45,31.41,31.43,87359.0,29.7773,29.7963,29.7584,29.7773,87359.0
2023-07-03 12:40:00,31.43,31.43,31.37,31.39,114253.0,29.7773,29.7773,29.7205,29.7394,114253.0
2023-07-03 12:50:00,31.39,31.47,31.38,31.45,359891.0,29.7394,29.8152,29.73,29.7963,359891.0
2023-07-05 09:30:00,31.42,31.52,31.32,31.32,139682.0,29.7679,29.8626,29.6731,29.6731,139682.0
2023-07-05 09:40:00,31.33,31.39,31.24,31.37,131255.0,29.6826,29.7394,29.5973,29.7205,131255.0
2023-07-05 09:50:00,31.38,31.46,31.36,31.46,71899.0,29.73,29.8058,29.711,29.8058,71899.0
2023-07-05 10:00:00,31.46,31.49,31.44,31.45,83933.0,29.8058,29.8342,29.7868,29.7963,83933.0
2023-07-05 10:10:00,31.45,31.47,31.41,31.42,75736.0,29.7963,29.8152,29.7584,29.7679,75736.0
2023-07-05 10:20:00,31.42,31.44,31.39,31.42,77694.0,29.7679,29.7868,29.7394,29.7679,77694.0
2023-07-05 10:30:00,31.42,31.43,31.4,31.42,67910.0,29.7679,29.7773,29.7489,29.7679,67910.0
2023-07-05 10:40:00,31.42,31.48,31.41,31.48,132233.0,29.7679,29.8247,29.7584,29.8247,132233.0
2023-07-05 10:50:00,31.48,31.54,31.46,31.54,120075.0,29.8247,29.8815,29.8058,29.8815,120075.0
2023-07-05 11:00:00,31.54,31.54,31.52,31.54,101134.0,29.8815,29.8815,29.8626,29.8815,101134.0
2023-07-05 11:10:00,31.54,31.56,31.53,31.56,58309.0,29.8815,29.9005,29.8721,29.9005,58309.0
2023-07-05 11:20:00,31.56,31.6,31.55,31.6,43442.0,29.9005,29.9384,29.891,29.9384,43442.0
2023-07-05 11:30:00,31.59,31.61,31.56,31.59,59102.0,29.9289,29.9479,29.9005,29.9289,59102.0
2023-07-05 11:40:00,31.6,31.62,31.58,31.62,82456.0,29.9384,29.9573,29.9194,29.9573,82456.0
2023-07-05 11:50:00,31.62,31.64,31.61,31.64,46820.0,29.9573,29.9763,29.9479,29.9763,46820.0
2023-07-05 12:00:00,31.64,31.66,31.61,31.62,69018.0,29.9763,29.9952,29.9479,29.9573,69018.0
2023-07-05 12:10:00,31.62,31.63,31.55,31.56,130274.0,29.9573,29.9668,29.891,29.9005,130274.0
2023-07-05 12:20:00,31.55,31.59,31.55,31.57,147732.0,29.891,29.9289,29.891,29.91,147732.0
2023-07-05 12:30:00,31.57,31.6,31.56,31.6,137638.0,29.91,29.9384,29.9005,29.9384,137638.0
2023-07-05 12:40:00,31.6,31.61,31.57,31.6,49951.0,29.9384,29.9479,29.91,29.9384,49951.0
2023-07-05 12:50:00,31.6,31.61,31.55,31.57,67527.0,29.9384,29.9479,29.891,29.91,67527.0
2023-07-05 13:00:00,31.57,31.6,31.55,31.58,59711.0,29.91,29.9384,29.891,29.9194,59711.0
2023-07-05 13:10:00,31.58,31.59,31.56,31.59,48251.0,29.9194,29.9289,29.9005,29.9289,48251.0
2023-07-05 13:20:00,31.59,31.61,31.57,31.59,93028.0,29.9289,29.9479,29.91,29.9289,93028.0
2023-07-05 13:30:00,31.59,31.6,31.57,31.58,34817.0,29.9289,29.9384,29.91,29.9194,34817.0
2023-07-05 13:40:00,31.57,31.58,31.57,31.58,50693.0,29.91,29.9194,29.91,29.9194,50693.0
2023-07-05 13:50:00,31.58,31.59,31.57,31.58,64027.0,29.9194,29.9289,29.91,29.9194,64027.0
2023-07-05 14:00:00,31.57,31.59,31.56,31.57,117212.0,29.91,29.9289,29.9005,29.91,117212.0
2023-07-05 14:10:00,31.57,31.57,31.54,31.56,97516.0,29.91,29.91,29.8815,29.9005,97516.0
2023-07-05 14:20:00,31.57,31.57,31.55,31.57,52830.0,29.91,29.91,29.891,29.91,52830.0
2023-07-05 14:30:00,31.57,31.59,31.56,31.59,61102.0,29.91,29.9289,29.9005,29.9289,61102.0
2023-07-05 14:40:00,31.59,31.6,31.58,31.6,200818.0,29.9289,29.9384,29.9194,29.9384,200818.0
2023-07-05 14:50:00,31.6,31.62,31.58,31.6,309557.0,29.9384,29.9573,29.9194,29.9384,309557.0
2023-07-05 15:00:00,31.6,31.64,31.58,31.59,199909.0,29.9384,29.9763,29.9194,29.9289,199909.0
2023-07-05 15:10:00,31.59,31.63,31.58,31.63,224198.0,29.9289,29.9668,29.9194,29.9668,224198.0
2023-07-05 15:20:00,31.63,31.66,31.62,31.64,135315.0,29.9668,29.9952,29.9573,29.9763,135315.0
2023-07-05 15:30:00,31.64,31.66,31.62,31.66,202450.0,29.9763,29.9952,29.9573,29.9952,202450.0
2023-07-05 15:40:00,31.66,31.67,31.62,31.65,379729.0,29.9952,30.0047,29.9573,29.9858,379729.0
2023-07-05 15:50:00,31.65,31.76,31.64,31.76,1169102.0,29.9858,30.09,29.9763,30.09,1169102.0
2023-07-06 09:30:00,32.3,32.3,32.01,32.2,711057.0,30.6016,30.6016,30.3268,30.5068,711057.0
2023-07-06 09:40:00,32.2,32.3,32.09,32.25,439734.0,30.5068,30.6016,30.4026,30.5542,439734.0
2023-07-06 09:50:00,32.25,32.44,32.25,32.32,390718.0,30.5542,30.7342,30.5542,30.6205,390718.0
2023-07-06 10:00:00,32.32,32.36,32.26,32.34,317883.0,30.6205,30.6584,30.5637,30.6395,317883.0
2023-07-06 10:10:00,32.35,32.43,32.34,32.37,310425.0,30.649,30.7247,30.6395,30.6679,310425.0
2023-07-06 10:20:00,32.38,32.38,32.21,32.29,263088.0,30.6774,30.6774,30.5163,30.5921,263088.0
2023-07-06 10:30:00,32.29,32.3,32.14,32.16,171307.0,30.5921,30.6016,30.45,30.4689,171307.0
2023-07-06 10:40:00,32.15,32.23,32.12,32.21,148244.0,30.4595,30.5353,30.431,30.5163,148244.0
2023-07-06 10:50:00,32.21,32.24,32.17,32.2,144419.0,30.5163,30.5447,30.4784,30.5068,144419.0
2023-07-06 11:00:00,32.21,32.3,32.21,32.24,136320.0,30.5163,30.6016,30.5163,30.5447,136320.0
2023-07-06 11:10:00,32.25,32.29,32.21,32.26,163484.0,30.5542,30.5921,30.5163,30.5637,163484.0
2023-07-06 11:20:00,32.26,32.27,32.2,32.23,182157.0,30.5637,30.5732,30.5068,30.5353,182157.0
2023-07-06 11:30:00,32.23,32.28,32.21,32.23,1116970.0,30.5353,30.5826,30.5163,30.5353,1116970.0
2023-07-06 11:40:00,32.23,32.39,32.23,32.36,269139.0,30.5353,30.6869,30.5353,30.6584,269139.0
2023-07-06 11:50:00,32.35,32.39,32.34,32.36,183997.0,30.649,30.6869,30.6395,30.6584,183997.0
2023-07-06 12:00:00,32.36,32.41,32.35,32.41,217697.0,30.6584,30.7058,30.649,30.7058,217697.0
2023-07-06 12:10:00,32.41,32.43,32.38,32.39,99914.0,30.7058,30.7247,30.6774,30.6869,99914.0
2023-07-06 12:20:00,32.39,32.4,32.34,32.35,151810.0,30.6869,30.6963,30.6395,30.649,151810.0
2023-07-06 12:30:00,32.34,32.35,32.3,32.3,196343.0,30.6395,30.649,30.6016,30.6016,196343.0
2023-07-06 12:40:00,32.3,32.38,32.3,32.34,180671.0,30.6016,30.6774,30.6016,30.6395,180671.0
2023-07-06 12:50:00,32.35,32.37,32.29,32.34,282205.0,30.649,30.6679,30.5921,30.6395,282205.0
2023-07-06 13:00:00,32.34,32.35,32.3,32.32,97611.0,30.6395,30.649,30.6016,30.6205,97611.0
2023-07-06 13:10:00,32.32,32.32,32.23,32.26,169670.0,30.6205,30.6205,30.5353,30.5637,169670.0
2023-07-06 13:20:00,32.26,32.26,32.23,32.26,128163.0,30.5637,30.5637,30.5353,30.5637,128163.0
2023-07-06 13:30:00,32.26,32.27,32.22,32.22,1971185.0,30.5637,30.5732,30.5258,30.5258,1971185.0
2023-07-06 13:40:00,32.23,32.28,32.21,32.25,273777.0,30.5353,30.5826,30.5163,30.5542,273777.0
2023-07-06 13:50:00,32.25,32.26,32.23,32.25,103396.0,30.5542,30.5637,30.5353,30.5542,103396.0
2023-07-06 14:00:00,32.25,32.25,32.22,32.23,83658.0,30.5542,30.5542,30.5258,30.5353,83658.0
2023-07-06 14:10:00,32.24,32.24,32.2,32.23,138917.0,30.5447,30.5447,30.5068,30.5353,138917.0
2023-07-06 14:20:00,32.24,32.27,32.23,32.23,145986.0,30.5447,30.5732,30.5353,30.5353,145986.0
2023-07-06 14:30:00,32.23,32.24,32.19,32.21,174739.0,30.5353,30.5447,30.4974,30.5163,174739.0
2023-07-06 14:40:00,32.22,32.26,32.21,32.24,117042.0,30.5258,30.5637,30.5163,30.5447,117042.0
2023-07-06 14:50:00,32.24,32.26,32.23,32.25,102797.0,30.5447,30.5637,30.5353,30.5542,102797.0
2023-07-06 15:00:00,32.25,32.26,32.19,32.21,185540.0,30.5542,30.5637,30.4974,30.5163,185540.0
2023-07-06 15:10:00,32.2,32.25,32.2,32.23,133914.0,30.5068,30.5542,30.5068,30.5353,133914.0
2023-07-06 15:20:00,32.23,32.26,32.23,32.25,1291731.0,30.5353,30.5637,30.5353,30.5542,1291731.0
2023-07-06 15:30:00,32.25,32.27,32.22,32.26,354300.0,30.5542,30.5732,30.5258,30.5637,354300.0
2023-07-06 15:40:00,32.26,32.26,32.22,32.23,352892.0,30.5637,30.5637,30.5258,30.5353,352892.0
2023-07-06 15:50:00,32.23,32.23,32.17,32.18,1421998.0,30.5353,30.5353,30.4784,30.4879,1421998.0
2023-07-07 09:30:00,32.06,32.06,31.92,31.99,194338.0,30.3742,30.3742,30.2416,30.3079,194338.0
2023-07-07 09:40:00,31.98,32.07,31.96,32.06,144821.0,30.2984,30.3837,30.2795,30.3742,144821.0
2023-07-07 09:50:00,32.07,32.07,32.01,32.05,117054.0,30.3837,30.3837,30.3268,30.3647,117054.0
2023-07-07 10:00:00,32.04,32.04,31.98,32.01,239925.0,30.3553,30.3553,30.2984,30.3268,239925.0
2023-07-07 10:10:00,32.0,32.07,31.99,32.06,132333.0,30.3174,30.3837,30.3079,30.3742,132333.0
2023-07-07 10:20:00,32.06,32.08,32.05,32.08,51104.0,30.3742,30.3932,30.3647,30.3932,51104.0
2023-07-07 10:30:00,32.08,32.09,31.99,32.01,163449.0,30.3932,30.4026,30.3079,30.3268,163449.0
2023-07-07 10:40:00,32.02,32.02,31.96,31.99,135105.0,30.3363,30.3363,30.2795,30.3079,135105.0
2023-07-07 10:50:00,31.98,32.0,31.95,31.96,142307.0,30.2984,30.3174,30.27,30.2795,142307.0
2023-07-07 11:00:00,31.95,32.02,31.95,32.0,100703.0,30.27,30.3363,30.27,30.3174,100703.0
2023-07-07 11:10:00,32.0,32.0,31.92,31.94,61271.0,30.3174,30.3174,30.2416,30.2605,61271.0
2023-07-07 11:20:00,31.94,31.97,31.93,31.97,62211.0,30.2605,30.2889,30.251,30.2889,62211.0
2023-07-07 11:30:00,31.97,31.98,31.91,31.92,164808.0,30.2889,30.2984,30.2321,30.2416,164808.0
2023-07-07 11:40:00,31.92,31.94,31.91,31.93,60145.0,30.2416,30.2605,30.2321,30.251,60145.0
2023-07-07 11:50:00,31.93,31.94,31.9,31.94,97215.0,30.251,30.2605,30.2226,30.2605,97215.0
2023-07-07 12:00:00,31.94,31.97,31.93,31.95,110279.0,30.2605,30.2889,30.251,30.27,110279.0
2023-07-07 12:10:00,31.96,31.96,31.82,31.82,209499.0,30.2795,30.2795,30.1468,30.1468,209499.0
2023-07-07 12:20:00,31.83,31.85,31.78,31.85,201217.0,30.1563,30.1752,30.1089,30.1752,201217.0
2023-07-07 12:30:00,31.85,31.95,31.82,31.94,311243.0,30.1752,30.27,30.1468,30.2605,311243.0
2023-07-07 12:40:00,31.94,31.97,31.91,31.94,145312.0,30.2605,30.2889,30.2321,30.2605,145312.0
2023-07-07 12:50:00,31.94,31.96,31.92,31.96,82047.0,30.2605,30.2795,30.2416,30.2795,82047.0
2023-07-07 13:00:00,31.96,32.0,31.95,31.97,96370.0,30.2795,30.3174,30.27,30.2889,96370.0
2023-07-07 13:10:00,31.97,32.0,31.95,31.96,137065.0,30.2889,30.3174,30.27,30.2795,137065.0
2023-07-07 13:20:00,31.95,31.97,31.93,31.95,166953.0,30.27,30.2889,30.251,30.27,166953.0
2023-07-07 13:30:00,31.95,31.95,31.88,31.91,76098.0,30.27,30.27,30.2037,30.2321,76098.0
2023-07-07 13:40:00,31.92,31.93,31.89,31.9,51889.0,30.2416,30.251,30.2131,30.2226,51889.0
2023-07-07 13:50:00,31.9,31.91,31.88,31.91,164188.0,30.2226,30.2321,30.2037,30.2321,164188.0
2023-07-07 14:00:00,31.91,31.93,31.9,31.92,68736.0,30.2321,30.251,30.2226,30.2416,68736.0
2023-07-07 14:10:00,31.92,31.95,31.89,31.91,266544.0,30.2416,30.27,30.2131,30.2321,266544.0
2023-07-07 14:20:00,31.91,31.95,31.9,31.95,53413.0,30.2321,30.27,30.2226,30.27,53413.0
2023-07-07 14:30:00,31.95,31.95,31.91,31.93,98642.0,30.27,30.27,30.2321,30.251,98642.0
2023-07-07 14:40:00,31.92,31.94,31.91,31.93,116388.0,30.2416,30.2605,30.2321,30.251,116388.0
2023-07-07 14:50:00,31.93,31.95,31.92,31.94,77784.0,30.251,30.27,30.2416,30.2605,77784.0
2023-07-07 15:00:00,31.94,31.95,31.92,31.95,91812.0,30.2605,30.27,30.2416,30.27,91812.0
2023-07-07 15:10:00,31.95,31.96,31.92,31.93,147160.0,30.27,30.2795,30.2416,30.251,147160.0
2023-07-07 15:20:00,31.93,31.94,31.88,31.89,201521.0,30.251,30.2605,30.2037,30.2131,201521.0
2023-07-07 15:30:00,31.9,31.91,31.8,31.81,217644.0,30.2226,30.2321,30.1279,30.1373,217644.0
2023-07-07 15:40:00,31.81,31.81,31.73,31.76,337972.0,30.1373,30.1373,30.0616,30.09,337972.0
2023-07-07 15:50:00,31.75,31.8,31.72,31.76,1374479.0,30.0805,30.1279,30.0521,30.09,1374479.0
2023-07-10 09:30:00,31.42,31.74,31.42,31.53,1303834.0,29.7679,30.071,29.7679,29.8721,1303834.0
2023-07-10 09:40:00,31.53,31.57,31.46,31.56,511100.0,29.8721,29.91,29.8058,29.9005,511100.0
2023-07-10 09:50:00,31.56,31.68,31.54,31.55,561974.0,29.9005,30.0142,29.8815,29.891,561974.0
2023-07-10 10:00:00,31.54,31.56,31.47,31.55,539983.0,29.8815,29.9005,29.8152,29.891,539983.0
2023-07-10 10:10:00,31.56,31.66,31.55,31.64,352539.0,29.9005,29.9952,29.891,29.9763,352539.0
2023-07-10 10:20:00,31.63,31.65,31.55,31.61,270864.0,29.9668,29.9858,29.891,29.9479,270864.0
2023-07-10 10:30:00,31.61,31.61,31.52,31.54,220859.0,29.9479,29.9479,29.8626,29.8815,220859.0
2023-07-10 10:40:00,31.54,31.57,31.52,31.56,264593.0,29.8815,29.91,29.8626,29.9005,264593.0
2023-07-10 10:50:00,31.56,31.62,31.55,31.58,188940.0,29.9005,29.9573,29.891,29.9194,188940.0
2023-07-10 11:00:00,31.58,31.59,31.52,31.55,252981.0,29.9194,29.9289,29.8626,29.891,252981.0
2023-07-10 11:10:00,31.56,31.57,31.51,31.52,250650.0,29.9005,29.91,29.8531,29.8626,250650.0
2023-07-10 11:20:00,31.52,31.56,31.51,31.55,411199.0,29.8626,29.9005,29.8531,29.891,411199.0
2023-07-10 11:30:00,31.55,31.57,31.51,31.51,316781.0,29.891,29.91,29.8531,29.8531,316781.0
2023-07-10 11:40:00,31.52,31.53,31.5,31.5,113279.0,29.8626,29.8721,29.8436,29.8436,113279.0
2023-07-10 11:50:00,31.51,31.52,31.5,31.52,113231.0,29.8531,29.8626,29.8436,29.8626,113231.0
2023-07-10 12:00:00,31.52,31.53,31.48,31.49,79438.0,29.8626,29.8721,29.8247,29.8342,79438.0
2023-07-10 12:10:00,31.49,31.5,31.45,31.46,100123.0,29.8342,29.8436,29.7963,29.8058,100123.0
2023-07-10 12:20:00,31.46,31.47,31.45,31.47,107289.0,29.8058,29.8152,29.7963,29.8152,107289.0
2023-07-10 12:30:00,31.47,31.5,31.45,31.46,92065.0,29.8152,29.8436,29.7963,29.8058,92065.0
2023-07-10 12:40:00,31.45,31.49,31.45,31.49,75908.0,29.7963,29.8342,29.7963,29.8342,75908.0
2023-07-10 12:50:00,31.48,31.49,31.46,31.47,129533.0,29.8247,29.8342,29.8058,29.8152,129533.0
2023-07-10 13:00:00,31.47,31.48,31.44,31.44,296734.0,29.8152,29.8247,29.7868,29.7868,296734.0
2023-07-10 13:10:00,31.44,31.52,31.43,31.52,360422.0,29.7868,29.8626,29.7773,29.8626,360422.0
2023-07-10 13:20:00,31.52,31.55,31.5,31.51,212821.0,29.8626,29.891,29.8436,29.8531,212821.0
2023-07-10 13:30:00,31.51,31.53,31.49,31.49,165036.0,29.8531,29.8721,29.8342,29.8342,165036.0
2023-07-10 13:40:00,31.5,31.51,31.47,31.49,209743.0,29.8436,29.8531,29.8152,29.8342,209743.0
2023-07-10 13:50:00,31.49,31.52,31.47,31.5,149092.0,29.8342,29.8626,29.8152,29.8436,149092.0
2023-07-10 14:00:00,31.5,31.53,31.49,31.5,165780.0,29.8436,29.8721,29.8342,29.8436,165780.0
2023-07-10 14:10:00,31.51,31.53,31.49,31.51,185961.0,29.8531,29.8721,29.8342,29.8531,185961.0
2023-07-10 14:20:00,31.5,31.51,31.49,31.49,235152.0,29.8436,29.8531,29.8342,29.8342,235152.0
2023-07-10 14:30:00,31.5,31.5,31.48,31.49,87323.0,29.8436,29.8436,29.8247,29.8342,87323.0
2023-07-10 14:40:00,31.49,31.49,31.46,31.48,198996.0,29.8342,29.8342,29.8058,29.8247,198996.0
2023-07-10 14:50:00,31.48,31.52,31.47,31.51,162561.0,29.8247,29.8626,29.8152,29.8531,162561.0
2023-07-10 15:00:00,31.51,31.52,31.48,31.51,175758.0,29.8531,29.8626,29.8247,29.8531,175758.0
2023-07-10 15:10:00,31.51,31.54,31.47,31.49,234705.0,29.8531,29.8815,29.8152,29.8342,234705.0
2023-07-10 15:20:00,31.49,31.54,31.48,31.54,270015.0,29.8342,29.8815,29.8247,29.8815,270015.0
2023-07-10 15:30:00,31.54,31.54,31.48,31.49,327305.0,29.8815,29.8815,29.8247,29.8342,327305.0
2023-07-10 15:40:00,31.49,31.5,31.45,31.46,372609.0,29.8342,29.8436,29.7963,29.8058,372609.0
2023-07-10 15:50:00,31.45,31.48,31.43,31.47,1538349.0,29.7963,29.8247,29.7773,29.8152,1538349.0
2023-07-11 09:30:00,31.57,31.57,31.38,31.44,227323.0,29.91,29.91,29.73,29.7868,227323.0
2023-07-11 09:40:00,31.45,31.47,31.37,31.39,315076.0,29.7963,29.8152,29.7205,29.7394,315076.0
2023-07-11 09:50:00,31.4,31.45,31.34,31.44,181011.0,29.7489,29.7963,29.6921,29.7868,181011.0
2023-07-11 10:00:00,31.44,31.45,31.39,31.42,137136.0,29.7868,29.7963,29.7394,29.7679,137136.0
2023-07-11 10:10:00,31.42,31.45,31.39,31.43,115147.0,29.7679,29.7963,29.7394,29.7773,115147.0
2023-07-11 10:20:00,31.43,31.44,31.4,31.41,78282.0,29.7773,29.7868,29.7489,29.7584,78282.0
2023-07-11 10:30:00,31.41,31.44,31.36,31.37,142578.0,29.7584,29.7868,29.711,29.7205,142578.0
2023-07-11 10:40:00,31.37,31.42,31.36,31.42,146225.0,29.7205,29.7679,29.711,29.7679,146225.0
2023-07-11 10:50:00,31.41,31.47,31.4,31.45,186451.0,29.7584,29.8152,29.7489,29.7963,186451.0
2023-07-11 11:00:00,31.45,31.46,31.41,31.46,82944.0,29.7963,29.8058,29.7584,29.8058,82944.0
2023-07-11 11:10:00,31.46,31.46,31.42,31.45,165748.0,29.8058,29.8058,29.7679,29.7963,165748.0
2023-07-11 11:20:00,31.46,31.5,31.45,31.48,193667.0,29.8058,29.8436,29.7963,29.8247,193667.0
2023-07-11 11:30:00,31.48,31.48,31.43,31.43,95502.0,29.8247,29.8247,29.7773,29.7773,95502.0
2023-07-11 11:40:00,31.43,31.44,31.41,31.43,59988.0,29.7773,29.7868,29.7584,29.7773,59988.0
2023-07-11 11:50:00,31.43,31.46,31.43,31.46,63717.0,29.7773,29.8058,29.7773,29.8058,63717.0
2023-07-11 12:00:00,31.45,31.46,31.42,31.44,62103.0,29.7963,29.8058,29.7679,29.7868,62103.0
2023-07-11 12:10:00,31.44,31.49,31.43,31.48,70505.0,29.7868,29.8342,29.7773,29.8247,70505.0
2023-07-11 12:20:00,31.48,31.48,31.43,31.44,95590.0,29.8247,29.8247,29.7773,29.7868,95590.0
2023-07-11 12:30:00,31.44,31.45,31.41,31.42,130189.0,29.7868,29.7963,29.7584,29.7679,130189.0
2023-07-11 12:40:00,31.42,31.43,31.4,31.42,69475.0,29.7679,29.7773,29.7489,29.7679,69475.0
2023-07-11 12:50:00,31.43,31.44,31.41,31.42,87318.0,29.7773,29.7868,29.7584,29.7679,87318.0
2023-07-11 13:00:00,31.42,31.42,31.4,31.4,65749.0,29.7679,29.7679,29.7489,29.7489,65749.0
2023-07-11 13:10:00,31.41,31.41,31.39,31.41,62692.0,29.7584,29.7584,29.7394,29.7584,62692.0
2023-07-11 13:20:00,31.4,31.42,31.39,31.42,89048.0,29.7489,29.7679,29.7394,29.7679,89048.0
2023-07-11 13:30:00,31.42,31.43,31.39,31.41,83938.0,29.7679,29.7773,29.7394,29.7584,83938.0
2023-07-11 13:40:00,31.41,31.43,31.39,31.43,86812.0,29.7584,29.7773,29.7394,29.7773,86812.0
2023-07-11 13:50:00,31.43,31.44,31.39,31.4,75079.0,29.7773,29.7868,29.7394,29.7489,75079.0
2023-07-11 14:00:00,31.39,31.41,31.39,31.39,82604.0,29.7394,29.7584,29.7394,29.7394,82604.0
2023-07-11 14:10:00,31.4,31.4,31.38,31.4,104521.0,29.7489,29.7489,29.73,29.7489,104521.0
2023-07-11 14:20:00,31.4,31.41,31.38,31.39,63954.0,29.7489,29.7584,29.73,29.7394,63954.0
2023-07-11 14:30:00,31.4,31.4,31.37,31.39,83512.0,29.7489,29.7489,29.7205,29.7394,83512.0
2023-07-11 14:40:00,31.39,31.39,31.36,31.37,120094.0,29.7394,29.7394,29.711,29.7205,120094.0
2023-07-11 14:50:00,31.38,31.39,31.33,31.35,224234.0,29.73,29.7394,29.6826,29.7015,224234.0
2023-07-11 15:00:00,31.35,31.36,31.32,31.35,413507.0,29.7015,29.711,29.6731,29.7015,413507.0
2023-07-11 15:10:00,31.35,31.35,31.29,31.31,379106.0,29.7015,29.7015,29.6447,29.6636,379106.0
2023-07-11 15:20:00,31.31,31.34,31.3,31.32,211334.0,29.6636,29.6921,29.6542,29.6731,211334.0
2023-07-11 15:30:00,31.32,31.34,31.3,31.32,279194.0,29.6731,29.6921,29.6542,29.6731,279194.0
2023-07-11 15:40:00,31.31,31.38,31.31,31.38,297825.0,29.6636,29.73,29.6636,29.73,297825.0
2023-07-11 15:50:00,31.38,31.4,31.36,31.39,926477.0,29.73,29.7489,29.711,29.7394,926477.0
2023-07-12 09:30:00,31.48,31.6,31.47,31.58,157797.0,29.8247,29.9384,29.8152,29.9194,157797.0
2023-07-12 09:40:00,31.58,31.59,31.43,31.51,81739.0,29.9194,29.9289,29.7773,29.8531,81739.0
2023-07-12 09:50:00,31.51,31.54,31.49,31.51,74910.0,29.8531,29.8815,29.8342,29.8531,74910.0
2023-07-12 10:00:00,31.5,31.5,31.41,31.48,128868.0,29.8436,29.8436,29.7584,29.8247,128868.0
2023-07-12 10:10:00,31.48,31.51,31.45,31.49,123597.0,29.8247,29.8531,29.7963,29.8342,123597.0
2023-07-12 10:20:00,31.48,31.55,31.46,31.54,168787.0,29.8247,29.891,29.8058,29.8815,168787.0
2023-07-12 10:30:00,31.54,31.63,31.53,31.63,166985.0,29.8815,29.9668,29.8721,29.9668,166985.0
2023-07-12 10:40:00,31.63,31.64,31.59,31.61,146564.0,29.9668,29.9763,29.9289,29.9479,146564.0
2023-07-12 10:50:00,31.6,31.6,31.53,31.55,123138.0,29.9384,29.9384,29.8721,29.891,123138.0
2023-07-12 11:00:00,31.55,31.55,31.5,31.52,99247.0,29.891,29.891,29.8436,29.8626,99247.0
2023-07-12 11:10:00,31.52,31.55,31.49,31.54,109076.0,29.8626,29.891,29.8342,29.8815,109076.0
2023-07-12 11:20:00,31.54,31.56,31.51,31.56,145107.0,29.8815,29.9005,29.8531,29.9005,145107.0
2023-07-12 11:30:00,31.56,31.58,31.55,31.57,70575.0,29.9005,29.9194,29.891,29.91,70575.0
2023-07-12 11:40:00,31.56,31.56,31.5,31.52,292265.0,29.9005,29.9005,29.8436,29.8626,292265.0
2023-07-12 11:50:00,31.51,31.52,31.47,31.47,98162.0,29.8531,29.8626,29.8152,29.8152,98162.0
2023-07-12 12:00:00,31.48,31.51,31.45,31.5,80507.0,29.8247,29.8531,29.7963,29.8436,80507.0
2023-07-12 12:10:00,31.5,31.51,31.48,31.5,92538.0,29.8436,29.8531,29.8247,29.8436,92538.0
2023-07-12 12:20:00,31.5,31.51,31.46,31.46,67641.0,29.8436,29.8531,29.8058,29.8058,67641.0
2023-07-12 12:30:00,31.46,31.5,31.46,31.49,80304.0,29.8058,29.8436,29.8058,29.8342,80304.0
2023-07-12 12:40:00,31.49,31.5,31.45,31.46,140080.0,29.8342,29.8436,29.7963,29.8058,140080.0
2023-07-12 12:50:00,31.46,31.46,31.42,31.43,84682.0,29.8058,29.8058,29.7679,29.7773,84682.0
2023-07-12 13:00:00,31.43,31.43,31.4,31.43,324677.0,29.7773,29.7773,29.7489,29.7773,324677.0
2023-07-12 13:10:00,31.43,31.43,31.37,31.38,95420.0,29.7773,29.7773,29.7205,29.73,95420.0
2023-07-12 13:20:00,31.38,31.38,31.32,31.33,123985.0,29.73,29.73,29.6731,29.6826,123985.0
2023-07-12 13:30:00,31.33,31.35,31.32,31.35,156742.0,29.6826,29.7015,29.6731,29.7015,156742.0
2023-07-12 13:40:00,31.35,31.37,31.33,31.37,104766.0,29.7015,29.7205,29.6826,29.7205,104766.0
2023-07-12 13:50:00,31.37,31.39,31.36,31.39,85669.0,29.7205,29.7394,29.711,29.7394,85669.0
2023-07-12 14:00:00,31.39,31.41,31.38,31.41,41123.0,29.7394,29.7584,29.73,29.7584,41123.0
2023-07-12 14:10:00,31.41,31.44,31.37,31.39,112607.0,29.7584,29.7868,29.7205,29.7394,112607.0
2023-07-12 14:20:00,31.39,31.41,31.38,31.39,50694.0,29.7394,29.7584,29.73,29.7394,50694.0
2023-07-12 14:30:00,31.39,31.39,31.37,31.39,60647.0,29.7394,29.7394,29.7205,29.7394,60647.0
2023-07-12 14:40:00,31.39,31.39,31.36,31.37,84656.0,29.7394,29.7394,29.711,29.7205,84656.0
2023-07-12 14:50:00,31.37,31.37,31.35,31.36,86685.0,29.7205,29.7205,29.7015,29.711,86685.0
2023-07-12 15:00:00,31.36,31.36,31.33,31.34,85595.0,29.711,29.711,29.6826,29.6921,85595.0
2023-07-12 15:10:00,31.34,31.34,31.28,31.3,196860.0,29.6921,29.6921,29.6352,29.6542,196860.0
2023-07-12 15:20:00,31.3,31.34,31.28,31.33,210458.0,29.6542,29.6921,29.6352,29.6826,210458.0
2023-07-12 15:30:00,31.34,31.36,31.32,31.35,162989.0,29.6921,29.711,29.6731,29.7015,162989.0
2023-07-12 15:40:00,31.34,31.35,31.31,31.33,238237.0,29.6921,29.7015,29.6636,29.6826,238237.0
2023-07-12 15:50:00,31.32,31.32,31.25,31.28,745553.0,29.6731,29.6731,29.6068,29.6352,745553.0
2023-07-13 09:30:00,31.32,31.43,31.24,31.39,231433.0,29.6731,29.7773,29.5973,29.7394,231433.0
2023-07-13 09:40:00,31.39,31.39,31.27,31.32,99431.0,29.7394,29.7394,29.6257,29.6731,99431.0
2023-07-13 09:50:00,31.32,31.33,31.28,31.29,150291.0,29.6731,29.6826,29.6352,29.6447,150291.0
2023-07-13 10:00:00,31.28,31.37,31.28,31.36,96196.0,29.6352,29.7205,29.6352,29.711,96196.0
2023-07-13 10:10:00,31.36,31.41,31.32,31.41,227811.0,29.711,29.7584,29.6731,29.7584,227811.0
2023-07-13 10:20:00,31.41,31.48,31.39,31.48,179892.0,29.7584,29.8247,29.7394,29.8247,179892.0
2023-07-13 10:30:00,31.48,31.54,31.46,31.48,106240.0,29.8247,29.8815,29.8058,29.8247,106240.0
2023-07-13 10:40:00,31.49,31.5,31.45,31.48,67929.0,29.8342,29.8436,29.7963,29.8247,67929.0
2023-07-13 10:50:00,31.48,31.48,31.39,31.42,151084.0,29.8247,29.8247,29.7394,29.7679,151084.0
2023-07-13 11:00:00,31.42,31.45,31.4,31.44,61030.0,29.7679,29.7963,29.7489,29.7868,61030.0
2023-07-13 11:10:00,31.44,31.55,31.42,31.55,279958.0,29.7868,29.891,29.7679,29.891,279958.0
2023-07-13 11:20:00,31.55,31.55,31.47,31.52,95899.0,29.891,29.891,29.8152,29.8626,95899.0
2023-07-13 11:30:00,31.52,31.52,31.48,31.49,84316.0,29.8626,29.8626,29.8247,29.8342,84316.0
2023-07-13 11:40:00,31.48,31.49,31.45,31.46,58568.0,29.8247,29.8342,29.7963,29.8058,58568.0
2023-07-13 11:50:00,31.46,31.49,31.45,31.46,54945.0,29.8058,29.8342,29.7963,29.8058,54945.0
2023-07-13 12:00:00,31.47,31.49,31.47,31.48,30126.0,29.8152,29.8342,29.8152,29.8247,30126.0
2023-07-13 12:10:00,31.47,31.49,31.45,31.48,50384.0,29.8152,29.8342,29.7963,29.8247,50384.0
2023-07-13 12:20:00,31.48,31.52,31.47,31.49,95510.0,29.8247,29.8626,29.8152,29.8342,95510.0
2023-07-13 12:30:00,31.49,31.52,31.48,31.48,67411.0,29.8342,29.8626,29.8247,29.8247,67411.0
2023-07-13 12:40:00,31.49,31.49,31.46,31.46,36938.0,29.8342,29.8342,29.8058,29.8058,36938.0
2023-07-13 12:50:00,31.46,31.48,31.44,31.46,87157.0,29.8058,29.8247,29.7868,29.8058,87157.0
2023-07-13 13:00:00,31.47,31.47,31.43,31.44,43600.0,29.8152,29.8152,29.7773,29.7868,43600.0
2023-07-13 13:10:00,31.44,31.47,31.44,31.46,45040.0,29.7868,29.8152,29.7868,29.8058,45040.0
2023-07-13 13:20:00,31.46,31.48,31.45,31.46,70868.0,29.8058,29.8247,29.7963,29.8058,70868.0
2023-07-13 13:30:00,31.46,31.47,31.43,31.43,126630.0,29.8058,29.8152,29.7773,29.7773,126630.0
2023-07-13 13:40:00,31.44,31.46,31.43,31.46,48693.0,29.7868,29.8058,29.7773,29.8058,48693.0
2023-07-13 13:50:00,31.45,31.47,31.44,31.47,43196.0,29.7963,29.8152,29.7868,29.8152,43196.0
2023-07-13 14:00:00,31.47,31.51,31.46,31.5,80525.0,29.8152,29.8531,29.8058,29.8436,80525.0
2023-07-13 14:10:00,31.49,31.5,31.48,31.5,55615.0,29.8342,29.8436,29.8247,29.8436,55615.0
2023-07-13 14:20:00,31.5,31.5,31.47,31.5,64330.0,29.8436,29.8436,29.8152,29.8436,64330.0
2023-07-13 14:30:00,31.5,31.5,31.47,31.5,77606.0,29.8436,29.8436,29.8152,29.8436,77606.0
2023-07-13 14:40:00,31.5,31.52,31.49,31.51,77049.0,29.8436,29.8626,29.8342,29.8531,77049.0
2023-07-13 14:50:00,31.52,31.52,31.48,31.48,111375.0,29.8626,29.8626,29.8247,29.8247,111375.0
2023-07-13 15:00:00,31.48,31.52,31.47,31.52,133705.0,29.8247,29.8626,29.8152,29.8626,133705.0
2023-07-13 15:10:00,31.52,31.53,31.5,31.51,137010.0,29.8626,29.8721,29.8436,29.8531,137010.0
2023-07-13 15:20:00,31.51,31.52,31.49,31.52,139192.0,29.8531,29.8626,29.8342,29.8626,139192.0
2023-07-13 15:30:00,31.52,31.53,31.49,31.5,233319.0,29.8626,29.8721,29.8342,29.8436,233319.0
2023-07-13 15:40:00,31.5,31.52,31.46,31.52,258285.0,29.8436,29.8626,29.8058,29.8626,258285.0
2023-07-13 15:50:00,31.52,31.55,31.49,31.49,867265.0,29.8626,29.891,29.8342,29.8342,867265.0
2023-07-14 09:30:00,31.55,31.55,31.29,31.33,149578.0,29.891,29.891,29.6447,29.6826,149578.0
2023-07-14 09:40:00,31.34,31.36,31.29,31.32,108070.0,29.6921,29.711,29.6447,29.6731,108070.0
2023-07-14 09:50:00,31.33,31.38,31.31,31.38,59106.0,29.6826,29.73,29.6636,29.73,59106.0
2023-07-14 10:00:00,31.37,31.4,31.3,31.31,110110.0,29.7205,29.7489,29.6542,29.6636,110110.0
2023-07-14 10:10:00,31.32,31.33,31.26,31.26,56516.0,29.6731,29.6826,29.6163,29.6163,56516.0
2023-07-14 10:20:00,31.26,31.31,31.25,31.3,44892.0,29.6163,29.6636,29.6068,29.6542,44892.0
2023-07-14 10:30:00,31.3,31.33,31.25,31.3,89284.0,29.6542,29.6826,29.6068,29.6542,89284.0
2023-07-14 10:40:00,31.3,31.38,31.29,31.37,47779.0,29.6542,29.73,29.6447,29.7205,47779.0
2023-07-14 10:50:00,31.38,31.39,31.31,31.36,58942.0,29.73,29.7394,29.6636,29.711,58942.0
2023-07-14 11:00:00,31.36,31.38,31.32,31.38,46723.0,29.711,29.73,29.6731,29.73,46723.0
2023-07-14 11:10:00,31.38,31.44,31.37,31.44,54222.0,29.73,29.7868,29.7205,29.7868,54222.0
2023-07-14 11:20:00,31.44,31.46,31.42,31.42,67608.0,29.7868,29.8058,29.7679,29.7679,67608.0
2023-07-14 11:30:00,31.43,31.44,31.4,31.43,69285.0,29.7773,29.7868,29.7489,29.7773,69285.0
2023-07-14 11:40:00,31.43,31.49,31.41,31.49,251768.0,29.7773,29.8342,29.7584,29.8342,251768.0
2023-07-14 11:50:00,31.49,31.54,31.44,31.52,260023.0,29.8342,29.8815,29.7868,29.8626,260023.0
2023-07-14 12:00:00,31.53,31.62,31.53,31.61,176902.0,29.8721,29.9573,29.8721,29.9479,176902.0
2023-07-14 12:10:00,31.61,31.63,31.57,31.62,172135.0,29.9479,29.9668,29.91,29.9573,172135.0
2023-07-14 12:20:00,31.62,31.63,31.58,31.59,93541.0,29.9573,29.9668,29.9194,29.9289,93541.0
2023-07-14 12:30:00,31.59,31.68,31.58,31.68,100807.0,29.9289,30.0142,29.9194,30.0142,100807.0
2023-07-14 12:40:00,31.68,31.7,31.67,31.7,69793.0,30.0142,30.0331,30.0047,30.0331,69793.0
2023-07-14 12:50:00,31.7,31.7,31.66,31.7,65983.0,30.0331,30.0331,29.9952,30.0331,65983.0
2023-07-14 13:00:00,31.7,31.71,31.66,31.67,125871.0,30.0331,30.0426,29.9952,30.0047,125871.0
2023-07-14 13:10:00,31.67,31.68,31.63,31.67,140012.0,30.0047,30.0142,29.9668,30.0047,140012.0
2023-07-14 13:20:00,31.68,31.69,31.65,31.67,70500.0,30.0142,30.0237,29.9858,30.0047,70500.0
2023-07-14 13:30:00,31.68,31.71,31.67,31.71,47478.0,30.0142,30.0426,30.0047,30.0426,47478.0
2023-07-14 13:40:00,31.71,31.76,31.7,31.76,67932.0,30.0426,30.09,30.0331,30.09,67932.0
2023-07-14 13:50:00,31.76,31.76,31.68,31.7,124966.0,30.09,30.09,30.0142,30.0331,124966.0
2023-07-14 14:00:00,31.7,31.73,31.68,31.69,68084.0,30.0331,30.0616,30.0142,30.0237,68084.0
2023-07-14 14:10:00,31.68,31.69,31.67,31.67,77996.0,30.0142,30.0237,30.0047,30.0047,77996.0
2023-07-14 14:20:00,31.68,31.68,31.66,31.67,95885.0,30.0142,30.0142,29.9952,30.0047,95885.0
2023-07-14 14:30:00,31.68,31.72,31.67,31.71,156769.0,30.0142,30.0521,30.0047,30.0426,156769.0
2023-07-14 14:40:00,31.71,31.74,31.69,31.71,126651.0,30.0426,30.071,30.0237,30.0426,126651.0
2023-07-14 14:50:00,31.71,31.71,31.69,31.71,85857.0,30.0426,30.0426,30.0237,30.0426,85857.0
2023-07-14 15:00:00,31.71,31.76,31.69,31.76,438736.0,30.0426,30.09,30.0237,30.09,438736.0
2023-07-14 15:10:00,31.76,31.78,31.74,31.77,203990.0,30.09,30.1089,30.071,30.0995,203990.0
2023-07-14 15:20:00,31.77,31.77,31.72,31.74,86675.0,30.0995,30.0995,30.0521,30.071,86675.0
2023-07-14 15:30:00,31.74,31.74,31.69,31.7,129099.0,30.071,30.071,30.0237,30.0331,129099.0
2023-07-14 15:40:00,31.7,31.7,31.64,31.67,188297.0,30.0331,30.0331,29.9763,30.0047,188297.0
2023-07-14 15:50:00,31.66,31.68,31.62,31.67,689031.0,29.9952,30.0142,29.9573,30.0047,689031.0
2023-07-17 09:30:00,31.64,31.7,31.47,31.5,159543.0,29.9763,30.0331,29.8152,29.8436,159543.0
2023-07-17 09:40:00,31.49,31.7,31.48,31.66,80607.0,29.8342,30.0331,29.8247,29.9952,80607.0
2023-07-17 09:50:00,31.66,31.73,31.66,31.71,73435.0,29.9952,30.0616,29.9952,30.0426,73435.0
2023-07-17 10:00:00,31.72,31.76,31.68,31.74,105223.0,30.0521,30.09,30.0142,30.071,105223.0
2023-07-17 10:10:00,31.74,31.76,31.72,31.76,72157.0,30.071,30.09,30.0521,30.09,72157.0
2023-07-17 10:20:00,31.76,31.85,31.74,31.8,104343.0,30.09,30.1752,30.071,30.1279,104343.0
2023-07-17 10:30:00,31.81,31.81,31.77,31.78,123535.0,30.1373,30.1373,30.0995,30.1089,123535.0
2023-07-17 10:40:00,31.79,31.82,31.78,31.82,44751.0,30.1184,30.1468,30.1089,30.1468,44751.0
2023-07-17 10:50:00,31.82,31.82,31.77,31.78,50580.0,30.1468,30.1468,30.0995,30.1089,50580.0
2023-07-17 11:00:00,31.78,31.81,31.77,31.81,70009.0,30.1089,30.1373,30.0995,30.1373,70009.0
2023-07-17 11:10:00,31.8,31.86,31.8,31.85,55005.0,30.1279,30.1847,30.1279,30.1752,55005.0
2023-07-17 11:20:00,31.86,31.89,31.85,31.88,62218.0,30.1847,30.2131,30.1752,30.2037,62218.0
2023-07-17 11:30:00,31.88,31.9,31.86,31.87,63482.0,30.2037,30.2226,30.1847,30.1942,63482.0
2023-07-17 11:40:00,31.88,31.89,31.86,31.88,65211.0,30.2037,30.2131,30.1847,30.2037,65211.0
2023-07-17 11:50:00,31.88,31.89,31.86,31.88,53375.0,30.2037,30.2131,30.1847,30.2037,53375.0
2023-07-17 12:00:00,31.88,31.88,31.81,31.82,61381.0,30.2037,30.2037,30.1373,30.1468,61381.0
2023-07-17 12:10:00,31.82,31.84,31.8,31.81,62139.0,30.1468,30.1658,30.1279,30.1373,62139.0
2023-07-17 12:20:00,31.81,31.84,31.79,31.79,86929.0,30.1373,30.1658,30.1184,30.1184,86929.0
2023-07-17 12:30:00,31.8,31.8,31.71,31.74,205137.0,30.1279,30.1279,30.0426,30.071,205137.0
2023-07-17 12:40:00,31.74,31.75,31.71,31.71,42444.0,30.071,30.0805,30.0426,30.0426,42444.0
2023-07-17 12:50:00,31.71,31.75,31.7,31.74,42904.0,30.0426,30.0805,30.0331,30.071,42904.0
2023-07-17 13:00:00,31.74,31.74,31.69,31.71,56764.0,30.071,30.071,30.0237,30.0426,56764.0
2023-07-17 13:10:00,31.71,31.71,31.69,31.7,37948.0,30.0426,30.0426,30.0237,30.0331,37948.0
2023-07-17 13:20:00,31.7,31.7,31.68,31.68,38282.0,30.0331,30.0331,30.0142,30.0142,38282.0
2023-07-17 13:30:00,31.69,31.69,31.66,31.68,50332.0,30.0237,30.0237,29.9952,30.0142,50332.0
2023-07-17 13:40:00,31.68,31.68,31.66,31.67,38404.0,30.0142,30.0142,29.9952,30.0047,38404.0
2023-07-17 13:50:00,31.66,31.67,31.63,31.64,63288.0,29.9952,30.0047,29.9668,29.9763,63288.0
2023-07-17 14:00:00,31.64,31.67,31.63,31.66,69954.0,29.9763,30.0047,29.9668,29.9952,69954.0
2023-07-17 14:10:00,31.67,31.67,31.64,31.65,73028.0,30.0047,30.0047,29.9763,29.9858,73028.0
2023-07-17 14:20:00,31.65,31.7,31.64,31.68,125999.0,29.9858,30.0331,29.9763,30.0142,125999.0
2023-07-17 14:30:00,31.68,31.69,31.65,31.65,68315.0,30.0142,30.0237,29.9858,29.9858,68315.0
2023-07-17 14:40:00,31.66,31.68,31.65,31.67,45158.0,29.9952,30.0142,29.9858,30.0047,45158.0
2023-07-17 14:50:00,31.67,31.68,31.65,31.66,55815.0,30.0047,30.0142,29.9858,29.9952,55815.0
2023-07-17 15:00:00,31.66,31.66,31.57,31.59,119878.0,29.9952,29.9952,29.91,29.9289,119878.0
2023-07-17 15:10:00,31.59,31.63,31.57,31.63,209159.0,29.9289,29.9668,29.91,29.9668,209159.0
2023-07-17 15:20:00,31.63,31.65,31.61,31.63,124606.0,29.9668,29.9858,29.9479,29.9668,124606.0
2023-07-17 15:30:00,31.63,31.66,31.61,31.65,114564.0,29.9668,29.9952,29.9479,29.9858,114564.0
2023-07-17 15:40:00,31.65,31.68,31.63,31.68,159684.0,29.9858,30.0142,29.9668,30.0142,159684.0
2023-07-17 15:50:00,31.68,31.68,31.59,31.61,519565.0,30.0142,30.0142,29.9289,29.9479,519565.0
2023-07-18 09:30:00,31.62,31.81,31.58,31.8,172592.0,29.9573,30.1373,29.9194,30.1279,172592.0
2023-07-18 09:40:00,31.79,31.95,31.78,31.91,140198.0,30.1184,30.27,30.1089,30.2321,140198.0
2023-07-18 09:50:00,31.91,31.96,31.83,31.84,95393.0,30.2321,30.2795,30.1563,30.1658,95393.0
2023-07-18 10:00:00,31.84,31.88,31.82,31.83,87167.0,30.1658,30.2037,30.1468,30.1563,87167.0
2023-07-18 10:10:00,31.82,31.88,31.81,31.82,57798.0,30.1468,30.2037,30.1373,30.1468,57798.0
2023-07-18 10:20:00,31.82,31.83,31.78,31.8,105351.0,30.1468,30.1563,30.1089,30.1279,105351.0
2023-07-18 10:30:00,31.8,31.89,31.77,31.88,115544.0,30.1279,30.2131,30.0995,30.2037,115544.0
2023-07-18 10:40:00,31.87,31.87,31.82,31.86,78721.0,30.1942,30.1942,30.1468,30.1847,78721.0
2023-07-18 10:50:00,31.85,31.88,31.83,31.84,95572.0,30.1752,30.2037,30.1563,30.1658,95572.0
2023-07-18 11:00:00,31.84,31.87,31.83,31.87,42004.0,30.1658,30.1942,30.1563,30.1942,42004.0
2023-07-18 11:10:00,31.86,31.87,31.83,31.84,37077.0,30.1847,30.1942,30.1563,30.1658,37077.0
2023-07-18 11:20:00,31.85,31.85,31.82,31.84,30567.0,30.1752,30.1752,30.1468,30.1658,30567.0
2023-07-18 11:30:00,31.84,31.84,31.74,31.74,104041.0,30.1658,30.1658,30.071,30.071,104041.0
2023-07-18 11:40:00,31.74,31.76,31.65,31.65,69224.0,30.071,30.09,29.9858,29.9858,69224.0
2023-07-18 11:50:00,31.66,31.69,31.64,31.68,41628.0,29.9952,30.0237,29.9763,30.0142,41628.0
2023-07-18 12:00:00,31.68,31.69,31.56,31.58,57231.0,30.0142,30.0237,29.9005,29.9194,57231.0
2023-07-18 12:10:00,31.57,31.58,31.52,31.52,48000.0,29.91,29.9194,29.8626,29.8626,48000.0
2023-07-18 12:20:00,31.53,31.53,31.44,31.46,76227.0,29.8721,29.8721,29.7868,29.8058,76227.0
2023-07-18 12:30:00,31.46,31.47,31.43,31.45,53652.0,29.8058,29.8152,29.7773,29.7963,53652.0
2023-07-18 12:40:00,31.44,31.47,31.41,31.42,45913.0,29.7868,29.8152,29.7584,29.7679,45913.0
2023-07-18 12:50:00,31.42,31.47,31.41,31.43,43097.0,29.7679,29.8152,29.7584,29.7773,43097.0
2023-07-18 13:00:00,31.43,31.43,31.41,31.41,32915.0,29.7773,29.7773,29.7584,29.7584,32915.0
2023-07-18 13:10:00,31.42,31.43,31.38,31.39,35173.0,29.7679,29.7773,29.73,29.7394,35173.0
2023-07-18 13:20:00,31.39,31.39,31.37,31.38,41901.0,29.7394,29.7394,29.7205,29.73,41901.0
2023-07-18 13:30:00,31.38,31.38,31.32,31.33,70429.0,29.73,29.73,29.6731,29.6826,70429.0
2023-07-18 13:40:00,31.34,31.35,31.3,31.33,63233.0,29.6921,29.7015,29.6542,29.6826,63233.0
2023-07-18 13:50:00,31.33,31.39,31.32,31.37,71853.0,29.6826,29.7394,29.6731,29.7205,71853.0
2023-07-18 14:00:00,31.36,31.39,31.36,31.39,31919.0,29.711,29.7394,29.711,29.7394,31919.0
2023-07-18 14:10:00,31.39,31.42,31.38,31.42,56876.0,29.7394,29.7679,29.73,29.7679,56876.0
2023-07-18 14:20:00,31.42,31.47,31.41,31.47,87116.0,29.7679,29.8152,29.7584,29.8152,87116.0
2023-07-18 14:30:00,31.47,31.52,31.47,31.52,151391.0,29.8152,29.8626,29.8152,29.8626,151391.0
2023-07-18 14:40:00,31.52,31.53,31.5,31.52,73520.0,29.8626,29.8721,29.8436,29.8626,73520.0
2023-07-18 14:50:00,31.52,31.52,31.47,31.48,83739.0,29.8626,29.8626,29.8152,29.8247,83739.0
2023-07-18 15:00:00,31.48,31.51,31.46,31.51,123205.0,29.8247,29.8531,29.8058,29.8531,123205.0
2023-07-18 15:10:00,31.51,31.52,31.49,31.52,91508.0,29.8531,29.8626,29.8342,29.8626,91508.0
2023-07-18 15:20:00,31.52,31.53,31.5,31.52,108601.0,29.8626,29.8721,29.8436,29.8626,108601.0
2023-07-18 15:30:00,31.52,31.57,31.51,31.57,119672.0,29.8626,29.91,29.8531,29.91,119672.0
2023-07-18 15:40:00,31.57,31.6,31.57,31.59,143890.0,29.91,29.9384,29.91,29.9289,143890.0
2023-07-18 15:50:00,31.59,31.62,31.55,31.57,1014691.0,29.9289,29.9573,29.891,29.91,1014691.0
2023-07-19 09:30:00,31.71,31.94,31.69,31.91,179794.0,30.0426,30.2605,30.0237,30.2321,179794.0
2023-07-19 09:40:00,31.9,31.92,31.85,31.91,100242.0,30.2226,30.2416,30.1752,30.2321,100242.0
2023-07-19 09:50:00,31.92,31.99,31.91,31.94,105814.0,30.2416,30.3079,30.2321,30.2605,105814.0
2023-07-19 10:00:00,31.94,31.94,31.9,31.94,80535.0,30.2605,30.2605,30.2226,30.2605,80535.0
2023-07-19 10:10:00,31.94,31.99,31.91,31.99,103928.0,30.2605,30.3079,30.2321,30.3079,103928.0
2023-07-19 10:20:00,31.99,32.03,31.99,32.02,53806.0,30.3079,30.3458,30.3079,30.3363,53806.0
2023-07-19 10:30:00,32.02,32.03,31.98,31.98,69661.0,30.3363,30.3458,30.2984,30.2984,69661.0
2023-07-19 10:40:00,31.99,31.99,31.94,31.94,37352.0,30.3079,30.3079,30.2605,30.2605,37352.0
2023-07-19 10:50:00,31.95,31.97,31.86,31.89,72277.0,30.27,30.2889,30.1847,30.2131,72277.0
2023-07-19 11:00:00,31.9,31.92,31.89,31.91,63195.0,30.2226,30.2416,30.2131,30.2321,63195.0
2023-07-19 11:10:00,31.91,31.97,31.9,31.96,55053.0,30.2321,30.2889,30.2226,30.2795,55053.0
2023-07-19 11:20:00,31.96,31.96,31.9,31.91,55454.0,30.2795,30.2795,30.2226,30.2321,55454.0
2023-07-19 11:30:00,31.91,31.95,31.9,31.94,58314.0,30.2321,30.27,30.2226,30.2605,58314.0
2023-07-19 11:40:00,31.95,31.97,31.93,31.94,46088.0,30.27,30.2889,30.251,30.2605,46088.0
2023-07-19 11:50:00,31.93,31.98,31.93,31.98,29367.0,30.251,30.2984,30.251,30.2984,29367.0
2023-07-19 12:00:00,31.98,31.99,31.91,31.93,68139.0,30.2984,30.3079,30.2321,30.251,68139.0
2023-07-19 12:10:00,31.93,31.99,31.92,31.99,61645.0,30.251,30.3079,30.2416,30.3079,61645.0
2023-07-19 12:20:00,31.99,32.05,31.98,32.02,129473.0,30.3079,30.3647,30.2984,30.3363,129473.0
2023-07-19 12:30:00,32.03,32.03,31.98,31.99,36302.0,30.3458,30.3458,30.2984,30.3079,36302.0
2023-07-19 12:40:00,31.99,32.02,31.99,32.02,43482.0,30.3079,30.3363,30.3079,30.3363,43482.0
2023-07-19 12:50:00,32.02,32.02,32.0,32.02,32808.0,30.3363,30.3363,30.3174,30.3363,32808.0
2023-07-19 13:00:00,32.02,32.03,31.99,32.01,42897.0,30.3363,30.3458,30.3079,30.3268,42897.0
2023-07-19 13:10:00,32.01,32.06,32.0,32.05,57369.0,30.3268,30.3742,30.3174,30.3647,57369.0
2023-07-19 13:20:00,32.06,32.06,32.03,32.05,39525.0,30.3742,30.3742,30.3458,30.3647,39525.0
2023-07-19 13:30:00,32.05,32.08,32.05,32.08,37422.0,30.3647,30.3932,30.3647,30.3932,37422.0
2023-07-19 13:40:00,32.07,32.1,31.97,31.99,149223.0,30.3837,30.4121,30.2889,30.3079,149223.0
2023-07-19 13:50:00,31.99,31.99,31.96,31.98,72900.0,30.3079,30.3079,30.2795,30.2984,72900.0
2023-07-19 14:00:00,31.98,31.99,31.96,31.96,69710.0,30.2984,30.3079,30.2795,30.2795,69710.0
2023-07-19 14:10:00,31.96,32.0,31.93,31.94,125997.0,30.2795,30.3174,30.251,30.2605,125997.0
2023-07-19 14:20:00,31.94,31.99,31.93,31.99,97253.0,30.2605,30.3079,30.251,30.3079,97253.0
2023-07-19 14:30:00,31.99,32.0,31.97,31.99,48147.0,30.3079,30.3174,30.2889,30.3079,48147.0
2023-07-19 14:40:00,31.99,32.0,31.98,32.0,50916.0,30.3079,30.3174,30.2984,30.3174,50916.0
2023-07-19 14:50:00,32.0,32.0,31.93,31.95,85354.0,30.3174,30.3174,30.251,30.27,85354.0
2023-07-19 15:00:00,31.94,31.96,31.93,31.95,60280.0,30.2605,30.2795,30.251,30.27,60280.0
2023-07-19 15:10:00,31.95,31.95,31.91,31.93,69116.0,30.27,30.27,30.2321,30.251,69116.0
2023-07-19 15:20:00,31.93,31.94,31.92,31.94,73862.0,30.251,30.2605,30.2416,30.2605,73862.0
2023-07-19 15:30:00,31.94,31.94,31.89,31.9,94842.0,30.2605,30.2605,30.2131,30.2226,94842.0
2023-07-19 15:40:00,31.9,31.91,31.88,31.89,144442.0,30.2226,30.2321,30.2037,30.2131,144442.0
2023-07-19 15:50:00,31.89,31.93,31.87,31.89,693093.0,30.2131,30.251,30.1942,30.2131,693093.0
2023-07-20 09:30:00,31.85,32.14,31.85,31.99,400514.0,30.1752,30.45,30.1752,30.3079,400514.0
2023-07-20 09:40:00,31.98,32.03,31.93,32.03,395326.0,30.2984,30.3458,30.251,30.3458,395326.0
2023-07-20 09:50:00,32.04,32.13,32.02,32.05,151408.0,30.3553,30.4405,30.3363,30.3647,151408.0
2023-07-20 10:00:00,32.05,32.12,32.05,32.11,149684.0,30.3647,30.431,30.3647,30.4216,149684.0
2023-07-20 10:10:00,32.12,32.17,32.1,32.15,82126.0,30.431,30.4784,30.4121,30.4595,82126.0
2023-07-20 10:20:00,32.16,32.28,32.15,32.28,134568.0,30.4689,30.5826,30.4595,30.5826,134568.0
2023-07-20 10:30:00,32.27,32.49,32.27,32.48,290263.0,30.5732,30.7816,30.5732,30.7721,290263.0
2023-07-20 10:40:00,32.48,32.48,32.28,32.32,238676.0,30.7721,30.7721,30.5826,30.6205,238676.0
2023-07-20 10:50:00,32.32,32.35,32.28,32.3,81677.0,30.6205,30.649,30.5826,30.6016,81677.0
2023-07-20 11:00:00,32.3,32.33,32.28,32.33,71416.0,30.6016,30.63,30.5826,30.63,71416.0
2023-07-20 11:10:00,32.33,32.35,32.31,32.32,67391.0,30.63,30.649,30.6111,30.6205,67391.0
2023-07-20 11:20:00,32.32,32.39,32.31,32.38,65690.0,30.6205,30.6869,30.6111,30.6774,65690.0
2023-07-20 11:30:00,32.38,32.42,32.37,32.41,88354.0,30.6774,30.7153,30.6679,30.7058,88354.0
2023-07-20 11:40:00,32.41,32.43,32.38,32.42,106521.0,30.7058,30.7247,30.6774,30.7153,106521.0
2023-07-20 11:50:00,32.42,32.42,32.38,32.39,70175.0,30.7153,30.7153,30.6774,30.6869,70175.0
2023-07-20 12:00:00,32.39,32.44,32.38,32.43,75171.0,30.6869,30.7342,30.6774,30.7247,75171.0
2023-07-20 12:10:00,32.44,32.49,32.4,32.49,131302.0,30.7342,30.7816,30.6963,30.7816,131302.0
2023-07-20 12:20:00,32.49,32.5,32.45,32.5,90285.0,30.7816,30.7911,30.7437,30.7911,90285.0
2023-07-20 12:30:00,32.5,32.5,32.42,32.43,103146.0,30.7911,30.7911,30.7153,30.7247,103146.0
2023-07-20 12:40:00,32.43,32.45,32.42,32.45,50624.0,30.7247,30.7437,30.7153,30.7437,50624.0
2023-07-20 12:50:00,32.45,32.46,32.4,32.43,64568.0,30.7437,30.7532,30.6963,30.7247,64568.0
2023-07-20 13:00:00,32.43,32.45,32.43,32.44,33572.0,30.7247,30.7437,30.7247,30.7342,33572.0
2023-07-20 13:10:00,32.45,32.48,32.43,32.47,147483.0,30.7437,30.7721,30.7247,30.7626,147483.0
2023-07-20 13:20:00,32.47,32.48,32.46,32.48,94125.0,30.7626,30.7721,30.7532,30.7721,94125.0
2023-07-20 13:30:00,32.48,32.48,32.39,32.41,103268.0,30.7721,30.7721,30.6869,30.7058,103268.0
2023-07-20 13:40:00,32.41,32.43,32.41,32.42,45212.0,30.7058,30.7247,30.7058,30.7153,45212.0
2023-07-20 13:50:00,32.41,32.42,32.4,32.4,63781.0,30.7058,30.7153,30.6963,30.6963,63781.0
2023-07-20 14:00:00,32.41,32.45,32.39,32.45,133333.0,30.7058,30.7437,30.6869,30.7437,133333.0
2023-07-20 14:10:00,32.45,32.47,32.44,32.45,118520.0,30.7437,30.7626,30.7342,30.7437,118520.0
2023-07-20 14:20:00,32.45,32.46,32.41,32.43,108419.0,30.7437,30.7532,30.7058,30.7247,108419.0
2023-07-20 14:30:00,32.43,32.47,32.42,32.46,96462.0,30.7247,30.7626,30.7153,30.7532,96462.0
2023-07-20 14:40:00,32.45,32.49,32.45,32.45,75420.0,30.7437,30.7816,30.7437,30.7437,75420.0
2023-07-20 14:50:00,32.45,32.5,32.45,32.5,98911.0,30.7437,30.7911,30.7437,30.7911,98911.0
2023-07-20 15:00:00,32.5,32.54,32.49,32.52,149168.0,30.7911,30.829,30.7816,30.81,149168.0
2023-07-20 15:10:00,32.53,32.54,32.48,32.5,97295.0,30.8195,30.829,30.7721,30.7911,97295.0
2023-07-20 15:20:00,32.5,32.5,32.45,32.46,103862.0,30.7911,30.7911,30.7437,30.7532,103862.0
2023-07-20 15:30:00,32.46,32.48,32.45,32.45,147177.0,30.7532,30.7721,30.7437,30.7437,147177.0
2023-07-20 15:40:00,32.45,32.49,32.45,32.48,182997.0,30.7437,30.7816,30.7437,30.7721,182997.0
2023-07-20 15:50:00,32.49,32.51,32.43,32.43,1004964.0,30.7816,30.8005,30.7247,30.7247,1004964.0
2023-07-21 09:30:00,32.62,32.79,32.51,32.72,513733.0,30.9048,31.0658,30.8005,30.9995,513733.0
2023-07-21 09:40:00,32.73,32.73,32.47,32.52,213431.0,31.009,31.009,30.7626,30.81,213431.0
2023-07-21 09:50:00,32.53,32.57,32.5,32.57,109117.0,30.8195,30.8574,30.7911,30.8574,109117.0
2023-07-21 10:00:00,32.57,32.58,32.5,32.54,132505.0,30.8574,30.8669,30.7911,30.829,132505.0
2023-07-21 10:10:00,32.55,32.61,32.51,32.6,136349.0,30.8384,30.8953,30.8005,30.8858,136349.0
2023-07-21 10:20:00,32.59,32.65,32.56,32.65,143399.0,30.8763,30.9332,30.8479,30.9332,143399.0
2023-07-21 10:30:00,32.64,32.67,32.61,32.63,120805.0,30.9237,30.9521,30.8953,30.9142,120805.0
2023-07-21 10:40:00,32.63,32.66,32.6,32.6,119434.0,30.9142,30.9427,30.8858,30.8858,119434.0
2023-07-21 10:50:00,32.61,32.69,32.6,32.65,119935.0,30.8953,30.9711,30.8858,30.9332,119935.0
2023-07-21 11:00:00,32.65,32.69,32.62,32.62,133183.0,30.9332,30.9711,30.9048,30.9048,133183.0
2023-07-21 11:10:00,32.62,32.67,32.61,32.66,79200.0,30.9048,30.9521,30.8953,30.9427,79200.0
2023-07-21 11:20:00,32.66,32.67,32.58,32.59,120113.0,30.9427,30.9521,30.8669,30.8763,120113.0
2023-07-21 11:30:00,32.6,32.67,32.59,32.66,112723.0,30.8858,30.9521,30.8763,30.9427,112723.0
2023-07-21 11:40:00,32.66,32.68,32.65,32.66,83759.0,30.9427,30.9616,30.9332,30.9427,83759.0
2023-07-21 11:50:00,32.66,32.69,32.65,32.69,94526.0,30.9427,30.9711,30.9332,30.9711,94526.0
2023-07-21 12:00:00,32.69,32.71,32.67,32.7,65194.0,30.9711,30.99,30.9521,30.9805,65194.0
2023-07-21 12:10:00,32.7,32.72,32.69,32.72,70891.0,30.9805,30.9995,30.9711,30.9995,70891.0
2023-07-21 12:20:00,32.72,32.76,32.7,32.75,117591.0,30.9995,31.0374,30.9805,31.0279,117591.0
2023-07-21 12:30:00,32.76,32.76,32.68,32.7,69913.0,31.0374,31.0374,30.9616,30.9805,69913.0
2023-07-21 12:40:00,32.69,32.7,32.6,32.61,70226.0,30.9711,30.9805,30.8858,30.8953,70226.0
2023-07-21 12:50:00,32.61,32.61,32.58,32.59,44628.0,30.8953,30.8953,30.8669,30.8763,44628.0
2023-07-21 13:00:00,32.59,32.6,32.56,32.59,63302.0,30.8763,30.8858,30.8479,30.8763,63302.0
2023-07-21 13:10:00,32.59,32.61,32.58,32.59,60213.0,30.8763,30.8953,30.8669,30.8763,60213.0
2023-07-21 13:20:00,32.59,32.59,32.55,32.57,85120.0,30.8763,30.8763,30.8384,30.8574,85120.0
2023-07-21 13:30:00,32.57,32.57,32.53,32.54,154275.0,30.8574,30.8574,30.8195,30.829,154275.0
2023-07-21 13:40:00,32.55,32.56,32.54,32.55,90502.0,30.8384,30.8479,30.829,30.8384,90502.0
2023-07-21 13:50:00,32.55,32.55,32.52,32.52,133930.0,30.8384,30.8384,30.81,30.81,133930.0
2023-07-21 14:00:00,32.52,32.54,32.5,32.54,62603.0,30.81,30.829,30.7911,30.829,62603.0
2023-07-21 14:10:00,32.54,32.57,32.53,32.55,113160.0,30.829,30.8574,30.8195,30.8384,113160.0
2023-07-21 14:20:00,32.55,32.57,32.52,32.55,71447.0,30.8384,30.8574,30.81,30.8384,71447.0
2023-07-21 14:30:00,32.55,32.56,32.53,32.54,71229.0,30.8384,30.8479,30.8195,30.829,71229.0
2023-07-21 14:40:00,32.54,32.55,32.53,32.55,62683.0,30.829,30.8384,30.8195,30.8384,62683.0
2023-07-21 14:50:00,32.55,32.55,32.52,32.53,105054.0,30.8384,30.8384,30.81,30.8195,105054.0
2023-07-21 15:00:00,32.53,32.57,32.52,32.52,184498.0,30.8195,30.8574,30.81,30.81,184498.0
2023-07-21 15:10:00,32.52,32.56,32.52,32.55,132207.0,30.81,30.8479,30.81,30.8384,132207.0
2023-07-21 15:20:00,32.55,32.55,32.52,32.54,137073.0,30.8384,30.8384,30.81,30.829,137073.0
2023-07-21 15:30:00,32.54,32.59,32.54,32.56,304903.0,30.829,30.8763,30.829,30.8479,304903.0
2023-07-21 15:40:00,32.57,32.57,32.53,32.55,355395.0,30.8574,30.8574,30.8195,30.8384,355395.0
2023-07-21 15:50:00,32.55,32.71,32.44,32.58,1792438.0,30.8384,30.99,30.7342,30.8669,1792438.0
2023-07-24 09:30:00,32.56,32.62,32.36,32.41,279812.0,30.8479,30.9048,30.6584,30.7058,279812.0
2023-07-24 09:40:00,32.41,32.54,32.4,32.48,179743.0,30.7058,30.829,30.6963,30.7721,179743.0
2023-07-24 09:50:00,32.48,32.5,32.43,32.47,159997.0,30.7721,30.7911,30.7247,30.7626,159997.0
2023-07-24 10:00:00,32.47,32.51,32.43,32.48,231247.0,30.7626,30.8005,30.7247,30.7721,231247.0
2023-07-24 10:10:00,32.49,32.53,32.47,32.48,80794.0,30.7816,30.8195,30.7626,30.7721,80794.0
2023-07-24 10:20:00,32.48,32.48,32.39,32.41,81446.0,30.7721,30.7721,30.6869,30.7058,81446.0
2023-07-24 10:30:00,32.41,32.51,32.41,32.5,119766.0,30.7058,30.8005,30.7058,30.7911,119766.0
2023-07-24 10:40:00,32.49,32.51,32.45,32.5,65805.0,30.7816,30.8005,30.7437,30.7911,65805.0
2023-07-24 10:50:00,32.5,32.5,32.45,32.48,107991.0,30.7911,30.7911,30.7437,30.7721,107991.0
2023-07-24 11:00:00,32.47,32.48,32.42,32.44,91154.0,30.7626,30.7721,30.7153,30.7342,91154.0
2023-07-24 11:10:00,32.44,32.45,32.38,32.39,113198.0,30.7342,30.7437,30.6774,30.6869,113198.0
2023-07-24 11:20:00,32.39,32.43,32.38,32.41,47796.0,30.6869,30.7247,30.6774,30.7058,47796.0
2023-07-24 11:30:00,32.41,32.43,32.4,32.41,65874.0,30.7058,30.7247,30.6963,30.7058,65874.0
2023-07-24 11:40:00,32.42,32.45,32.39,32.41,85552.0,30.7153,30.7437,30.6869,30.7058,85552.0
2023-07-24 11:50:00,32.41,32.43,32.38,32.39,90789.0,30.7058,30.7247,30.6774,30.6869,90789.0
2023-07-24 12:00:00,32.39,32.4,32.36,32.37,45435.0,30.6869,30.6963,30.6584,30.6679,45435.0
2023-07-24 12:10:00,32.37,32.41,32.36,32.4,52772.0,30.6679,30.7058,30.6584,30.6963,52772.0
2023-07-24 12:20:00,32.4,32.42,32.39,32.41,43176.0,30.6963,30.7153,30.6869,30.7058,43176.0
2023-07-24 12:30:00,32.41,32.45,32.41,32.43,41983.0,30.7058,30.7437,30.7058,30.7247,41983.0
2023-07-24 12:40:00,32.44,32.46,32.42,32.45,59129.0,30.7342,30.7532,30.7153,30.7437,59129.0
2023-07-24 12:50:00,32.46,32.47,32.43,32.45,74774.0,30.7532,30.7626,30.7247,30.7437,74774.0
2023-07-24 13:00:00,32.45,32.45,32.41,32.43,49000.0,30.7437,30.7437,30.7058,30.7247,49000.0
2023-07-24 13:10:00,32.43,32.44,32.42,32.43,41623.0,30.7247,30.7342,30.7153,30.7247,41623.0
2023-07-24 13:20:00,32.43,32.43,32.39,32.41,66963.0,30.7247,30.7247,30.6869,30.7058,66963.0
2023-07-24 13:30:00,32.41,32.43,32.4,32.41,56526.0,30.7058,30.7247,30.6963,30.7058,56526.0
2023-07-24 13:40:00,32.41,32.45,32.37,32.38,147143.0,30.7058,30.7437,30.6679,30.6774,147143.0
2023-07-24 13:50:00,32.38,32.43,32.36,32.42,73137.0,30.6774,30.7247,30.6584,30.7153,73137.0
2023-07-24 14:00:00,32.42,32.44,32.4,32.42,465295.0,30.7153,30.7342,30.6963,30.7153,465295.0
2023-07-24 14:10:00,32.43,32.44,32.4,32.41,81601.0,30.7247,30.7342,30.6963,30.7058,81601.0
2023-07-24 14:20:00,32.41,32.41,32.39,32.4,44887.0,30.7058,30.7058,30.6869,30.6963,44887.0
2023-07-24 14:30:00,32.4,32.41,32.38,32.41,126302.0,30.6963,30.7058,30.6774,30.7058,126302.0
2023-07-24 14:40:00,32.41,32.41,32.37,32.39,107603.0,30.7058,30.7058,30.6679,30.6869,107603.0
2023-07-24 14:50:00,32.38,32.4,32.38,32.4,42550.0,30.6774,30.6963,30.6774,30.6963,42550.0
2023-07-24 15:00:00,32.4,32.41,32.37,32.37,109554.0,30.6963,30.7058,30.6679,30.6679,109554.0
2023-07-24 15:10:00,32.37,32.38,32.36,32.36,80574.0,30.6679,30.6774,30.6584,30.6584,80574.0
2023-07-24 15:20:00,32.37,32.38,32.35,32.37,58209.0,30.6679,30.6774,30.649,30.6679,58209.0
2023-07-24 15:30:00,32.37,32.39,32.34,32.34,137426.0,30.6679,30.6869,30.6395,30.6395,137426.0
2023-07-24 15:40:00,32.34,32.38,32.34,32.38,129789.0,30.6395,30.6774,30.6395,30.6774,129789.0
2023-07-24 15:50:00,32.37,32.37,32.32,32.36,865122.0,30.6679,30.6679,30.6205,30.6584,865122.0
2023-07-25 09:30:00,32.3,32.35,32.21,32.28,124314.0,30.6016,30.649,30.5163,30.5826,124314.0
2023-07-25 09:40:00,32.27,32.32,32.22,32.3,91075.0,30.5732,30.6205,30.5258,30.6016,91075.0
2023-07-25 09:50:00,32.3,32.32,32.25,32.3,67923.0,30.6016,30.6205,30.5542,30.6016,67923.0
2023-07-25 10:00:00,32.3,32.31,32.24,32.3,137886.0,30.6016,30.6111,30.5447,30.6016,137886.0
2023-07-25 10:10:00,32.3,32.32,32.27,32.32,66182.0,30.6016,30.6205,30.5732,30.6205,66182.0
2023-07-25 10:20:00,32.32,32.32,32.26,32.29,92154.0,30.6205,30.6205,30.5637,30.5921,92154.0
2023-07-25 10:30:00,32.29,32.32,32.27,32.31,86379.0,30.5921,30.6205,30.5732,30.6111,86379.0
2023-07-25 10:40:00,32.31,32.32,32.28,32.3,81200.0,30.6111,30.6205,30.5826,30.6016,81200.0
2023-07-25 10:50:00,32.31,32.37,32.31,32.32,169689.0,30.6111,30.6679,30.6111,30.6205,169689.0
2023-07-25 11:00:00,32.33,32.33,32.27,32.27,63319.0,30.63,30.63,30.5732,30.5732,63319.0
2023-07-25 11:10:00,32.27,32.3,32.26,32.29,92999.0,30.5732,30.6016,30.5637,30.5921,92999.0
2023-07-25 11:20:00,32.3,32.32,32.28,32.29,99893.0,30.6016,30.6205,30.5826,30.5921,99893.0
2023-07-25 11:30:00,32.29,32.29,32.24,32.29,93959.0,30.5921,30.5921,30.5447,30.5921,93959.0
2023-07-25 11:40:00,32.28,32.32,32.27,32.31,81892.0,30.5826,30.6205,30.5732,30.6111,81892.0
2023-07-25 11:50:00,32.32,32.32,32.27,32.28,72471.0,30.6205,30.6205,30.5732,30.5826,72471.0
2023-07-25 12:00:00,32.28,32.29,32.23,32.23,76197.0,30.5826,30.5921,30.5353,30.5353,76197.0
2023-07-25 12:10:00,32.23,32.26,32.22,32.24,100499.0,30.5353,30.5637,30.5258,30.5447,100499.0
2023-07-25 12:20:00,32.23,32.24,32.15,32.16,68497.0,30.5353,30.5447,30.4595,30.4689,68497.0
2023-07-25 12:30:00,32.16,32.18,32.13,32.14,114553.0,30.4689,30.4879,30.4405,30.45,114553.0
2023-07-25 12:40:00,32.14,32.16,32.13,32.13,53623.0,30.45,30.4689,30.4405,30.4405,53623.0
2023-07-25 12:50:00,32.14,32.16,32.13,32.15,62637.0,30.45,30.4689,30.4405,30.4595,62637.0
2023-07-25 13:00:00,32.15,32.16,32.12,32.13,65581.0,30.4595,30.4689,30.431,30.4405,65581.0
2023-07-25 13:10:00,32.13,32.16,32.12,32.16,89812.0,30.4405,30.4689,30.431,30.4689,89812.0
2023-07-25 13:20:00,32.16,32.17,32.13,32.13,51631.0,30.4689,30.4784,30.4405,30.4405,51631.0
2023-07-25 13:30:00,32.13,32.18,32.13,32.16,79941.0,30.4405,30.4879,30.4405,30.4689,79941.0
2023-07-25 13:40:00,32.16,32.19,32.14,32.19,74306.0,30.4689,30.4974,30.45,30.4974,74306.0
2023-07-25 13:50:00,32.19,32.19,32.14,32.15,59800.0,30.4974,30.4974,30.45,30.4595,59800.0
2023-07-25 14:00:00,32.14,32.15,32.11,32.12,85239.0,30.45,30.4595,30.4216,30.431,85239.0
2023-07-25 14:10:00,32.12,32.15,32.11,32.15,81441.0,30.431,30.4595,30.4216,30.4595,81441.0
2023-07-25 14:20:00,32.15,32.2,32.13,32.2,67882.0,30.4595,30.5068,30.4405,30.5068,67882.0
2023-07-25 14:30:00,32.2,32.25,32.19,32.25,82942.0,30.5068,30.5542,30.4974,30.5542,82942.0
2023-07-25 14:40:00,32.25,32.31,32.24,32.29,98065.0,30.5542,30.6111,30.5447,30.5921,98065.0
2023-07-25 14:50:00,32.3,32.33,32.28,32.3,141350.0,30.6016,30.63,30.5826,30.6016,141350.0
2023-07-25 15:00:00,32.3,32.32,32.29,32.32,65702.0,30.6016,30.6205,30.5921,30.6205,65702.0
2023-07-25 15:10:00,32.32,32.34,32.31,32.31,110779.0,30.6205,30.6395,30.6111,30.6111,110779.0
2023-07-25 15:20:00,32.32,32.33,32.29,32.3,125676.0,30.6205,30.63,30.5921,30.6016,125676.0
2023-07-25 15:30:00,32.3,32.32,32.29,32.3,104666.0,30.6016,30.6205,30.5921,30.6016,104666.0
2023-07-25 15:40:00,32.3,32.32,32.28,32.32,220780.0,30.6016,30.6205,30.5826,30.6205,220780.0
2023-07-25 15:50:00,32.32,32.34,32.31,32.32,626094.0,30.6205,30.6395,30.6111,30.6205,626094.0
2023-07-26 09:30:00,32.31,32.33,32.17,32.31,166202.0,30.6111,30.63,30.4784,30.6111,166202.0
2023-07-26 09:40:00,32.3,32.33,32.25,32.26,290037.0,30.6016,30.63,30.5542,30.5637,290037.0
2023-07-26 09:50:00,32.26,32.29,32.2,32.29,295065.0,30.5637,30.5921,30.5068,30.5921,295065.0
2023-07-26 10:00:00,32.28,32.35,32.27,32.33,170377.0,30.5826,30.649,30.5732,30.63,170377.0
2023-07-26 10:10:00,32.33,32.43,32.32,32.43,153646.0,30.63,30.7247,30.6205,30.7247,153646.0
2023-07-26 10:20:00,32.43,32.45,32.39,32.44,194496.0,30.7247,30.7437,30.6869,30.7342,194496.0
2023-07-26 10:30:00,32.44,32.47,32.42,32.43,197155.0,30.7342,30.7626,30.7153,30.7247,197155.0
2023-07-26 10:40:00,32.44,32.49,32.43,32.48,161031.0,30.7342,30.7816,30.7247,30.7721,161031.0
2023-07-26 10:50:00,32.48,32.62,32.48,32.59,164097.0,30.7721,30.9048,30.7721,30.8763,164097.0
2023-07-26 11:00:00,32.58,32.61,32.53,32.55,172211.0,30.8669,30.8953,30.8195,30.8384,172211.0
2023-07-26 11:10:00,32.56,32.57,32.52,32.52,190582.0,30.8479,30.8574,30.81,30.81,190582.0
2023-07-26 11:20:00,32.52,32.53,32.46,32.48,225414.0,30.81,30.8195,30.7532,30.7721,225414.0
2023-07-26 11:30:00,32.48,32.59,32.48,32.59,397667.0,30.7721,30.8763,30.7721,30.8763,397667.0
2023-07-26 11:40:00,32.59,32.64,32.58,32.61,182104.0,30.8763,30.9237,30.8669,30.8953,182104.0
2023-07-26 11:50:00,32.62,32.67,32.59,32.66,122175.0,30.9048,30.9521,30.8763,30.9427,122175.0
2023-07-26 12:00:00,32.66,32.69,32.64,32.66,105418.0,30.9427,30.9711,30.9237,30.9427,105418.0
2023-07-26 12:10:00,32.66,32.69,32.65,32.66,103378.0,30.9427,30.9711,30.9332,30.9427,103378.0
2023-07-26 12:20:00,32.66,32.67,32.63,32.67,175328.0,30.9427,30.9521,30.9142,30.9521,175328.0
2023-07-26 12:30:00,32.66,32.69,32.65,32.68,118021.0,30.9427,30.9711,30.9332,30.9616,118021.0
2023-07-26 12:40:00,32.68,32.72,32.67,32.7,146001.0,30.9616,30.9995,30.9521,30.9805,146001.0
2023-07-26 12:50:00,32.69,32.73,32.67,32.68,334005.0,30.9711,31.009,30.9521,30.9616,334005.0
2023-07-26 13:00:00,32.68,32.7,32.67,32.7,67014.0,30.9616,30.9805,30.9521,30.9805,67014.0
2023-07-26 13:10:00,32.69,32.7,32.67,32.68,97234.0,30.9711,30.9805,30.9521,30.9616,97234.0
2023-07-26 13:20:00,32.68,32.69,32.66,32.69,65548.0,30.9616,30.9711,30.9427,30.9711,65548.0
2023-07-26 13:30:00,32.69,32.69,32.67,32.68,63439.0,30.9711,30.9711,30.9521,30.9616,63439.0
2023-07-26 13:40:00,32.68,32.71,32.68,32.69,94088.0,30.9616,30.99,30.9616,30.9711,94088.0
2023-07-26 13:50:00,32.69,32.69,32.67,32.68,70444.0,30.9711,30.9711,30.9521,30.9616,70444.0
2023-07-26 14:00:00,32.67,32.68,32.58,32.61,144136.0,30.9521,30.9616,30.8669,30.8953,144136.0
2023-07-26 14:10:00,32.61,32.64,32.59,32.6,126008.0,30.8953,30.9237,30.8763,30.8858,126008.0
2023-07-26 14:20:00,32.6,32.64,32.6,32.62,146987.0,30.8858,30.9237,30.8858,30.9048,146987.0
2023-07-26 14:30:00,32.62,32.7,32.57,32.69,299652.0,30.9048,30.9805,30.8574,30.9711,299652.0
2023-07-26 14:40:00,32.69,32.71,32.64,32.7,859232.0,30.9711,30.99,30.9237,30.9805,859232.0
2023-07-26 14:50:00,32.7,32.72,32.67,32.7,249985.0,30.9805,30.9995,30.9521,30.9805,249985.0
2023-07-26 15:00:00,32.69,32.71,32.6,32.61,282680.0,30.9711,30.99,30.8858,30.8953,282680.0
2023-07-26 15:10:00,32.61,32.65,32.54,32.58,192464.0,30.8953,30.9332,30.829,30.8669,192464.0
2023-07-26 15:20:00,32.57,32.63,32.57,32.61,128071.0,30.8574,30.9142,30.8574,30.8953,128071.0
2023-07-26 15:30:00,32.61,32.63,32.6,32.61,240359.0,30.8953,30.9142,30.8858,30.8953,240359.0
2023-07-26 15:40:00,32.61,32.63,32.57,32.58,383209.0,30.8953,30.9142,30.8574,30.8669,383209.0
2023-07-26 15:50:00,32.57,32.58,32.51,32.56,1033037.0,30.8574,30.8669,30.8005,30.8479,1033037.0
2023-07-27 09:30:00,33.87,34.36,33.72,34.3,1349169.0,32.089,32.5533,31.9469,32.4964,1349169.0
2023-07-27 09:40:00,34.31,34.31,33.97,34.11,621858.0,32.5059,32.5059,32.1838,32.3164,621858.0
2023-07-27 09:50:00,34.11,34.16,33.99,34.05,686946.0,32.3164,32.3638,32.2027,32.2596,686946.0
2023-07-27 10:00:00,34.05,34.25,34.05,34.24,416749.0,32.2596,32.449,32.2596,32.4396,416749.0
2023-07-27 10:10:00,34.24,34.25,34.08,34.11,386741.0,32.4396,32.449,32.288,32.3164,386741.0
2023-07-27 10:20:00,34.11,34.26,34.08,34.22,731038.0,32.3164,32.4585,32.288,32.4206,731038.0
2023-07-27 10:30:00,34.22,34.24,34.0,34.09,498399.0,32.4206,32.4396,32.2122,32.2975,498399.0
2023-07-27 10:40:00,34.09,34.09,33.86,33.89,636761.0,32.2975,32.2975,32.0796,32.108,636761.0
2023-07-27 10:50:00,33.9,33.94,33.86,33.9,231816.0,32.1175,32.1553,32.0796,32.1175,231816.0
2023-07-27 11:00:00,33.9,34.02,33.88,34.02,281182.0,32.1175,32.2311,32.0985,32.2311,281182.0
2023-07-27 11:10:00,34.01,34.02,33.98,34.0,355740.0,32.2217,32.2311,32.1932,32.2122,355740.0
2023-07-27 11:20:00,34.0,34.04,33.95,33.98,563294.0,32.2122,32.2501,32.1648,32.1932,563294.0
2023-07-27 11:30:00,33.99,34.02,33.97,34.01,385123.0,32.2027,32.2311,32.1838,32.2217,385123.0
2023-07-27 11:40:00,34.0,34.09,33.9,33.91,334659.0,32.2122,32.2975,32.1175,32.1269,334659.0
2023-07-27 11:50:00,33.91,33.96,33.82,33.91,230610.0,32.1269,32.1743,32.0417,32.1269,230610.0
2023-07-27 12:00:00,33.91,33.97,33.88,33.95,162461.0,32.1269,32.1838,32.0985,32.1648,162461.0
2023-07-27 12:10:00,33.96,33.97,33.81,33.84,204802.0,32.1743,32.1838,32.0322,32.0606,204802.0
2023-07-27 12:20:00,33.84,33.98,33.83,33.98,199538.0,32.0606,32.1932,32.0511,32.1932,199538.0
2023-07-27 12:30:00,33.97,34.0,33.95,33.98,167357.0,32.1838,32.2122,32.1648,32.1932,167357.0
2023-07-27 12:40:00,33.98,34.01,33.97,34.0,106428.0,32.1932,32.2217,32.1838,32.2122,106428.0
2023-07-27 12:50:00,34.0,34.01,33.97,34.0,162697.0,32.2122,32.2217,32.1838,32.2122,162697.0
2023-07-27 13:00:00,34.0,34.0,33.9,33.94,163627.0,32.2122,32.2122,32.1175,32.1553,163627.0
2023-07-27 13:10:00,33.95,33.95,33.89,33.93,224469.0,32.1648,32.1648,32.108,32.1459,224469.0
2023-07-27 13:20:00,33.94,33.97,33.91,33.96,264327.0,32.1553,32.1838,32.1269,32.1743,264327.0
2023-07-27 13:30:00,33.95,33.96,33.93,33.93,333862.0,32.1648,32.1743,32.1459,32.1459,333862.0
2023-07-27 13:40:00,33.93,33.97,33.93,33.95,365176.0,32.1459,32.1838,32.1459,32.1648,365176.0
2023-07-27 13:50:00,33.95,33.96,33.9,33.94,248858.0,32.1648,32.1743,32.1175,32.1553,248858.0
2023-07-27 14:00:00,33.94,34.02,33.94,33.97,468713.0,32.1553,32.2311,32.1553,32.1838,468713.0
2023-07-27 14:10:00,33.97,33.99,33.93,33.96,274460.0,32.1838,32.2027,32.1459,32.1743,274460.0
2023-07-27 14:20:00,33.97,33.99,33.92,33.95,251757.0,32.1838,32.2027,32.1364,32.1648,251757.0
2023-07-27 14:30:00,33.94,33.98,33.92,33.94,231300.0,32.1553,32.1932,32.1364,32.1553,231300.0
2023-07-27 14:40:00,33.94,33.95,33.91,33.93,241547.0,32.1553,32.1648,32.1269,32.1459,241547.0
2023-07-27 14:50:00,33.94,34.01,33.92,33.98,260883.0,32.1553,32.2217,32.1364,32.1932,260883.0
2023-07-27 15:00:00,33.98,34.01,33.96,34.0,548561.0,32.1932,32.2217,32.1743,32.2122,548561.0
2023-07-27 15:10:00,34.0,34.04,33.99,34.04,609689.0,32.2122,32.2501,32.2027,32.2501,609689.0
2023-07-27 15:20:00,34.03,34.08,33.99,34.03,733097.0,32.2406,32.288,32.2027,32.2406,733097.0
2023-07-27 15:30:00,34.03,34.04,33.88,33.93,889578.0,32.2406,32.2501,32.0985,32.1459,889578.0
2023-07-27 15:40:00,33.93,33.94,33.76,33.76,729049.0,32.1459,32.1553,31.9848,31.9848,729049.0
2023-07-27 15:50:00,33.75,33.8,33.69,33.77,1645080.0,31.9753,32.0227,31.9185,31.9943,1645080.0
2023-07-28 09:30:00,33.95,34.07,33.69,33.8,804775.0,32.1648,32.2785,31.9185,32.0227,804775.0
2023-07-28 09:40:00,33.8,33.87,33.61,33.74,607790.0,32.0227,32.089,31.8427,31.9659,607790.0
2023-07-28 09:50:00,33.73,33.75,33.55,33.69,380142.0,31.9564,31.9753,31.7859,31.9185,380142.0
2023-07-28 10:00:00,33.69,33.8,33.64,33.8,341072.0,31.9185,32.0227,31.8711,32.0227,341072.0
2023-07-28 10:10:00,33.8,33.83,33.7,33.75,408470.0,32.0227,32.0511,31.928,31.9753,408470.0
2023-07-28 10:20:00,33.76,33.8,33.74,33.8,204738.0,31.9848,32.0227,31.9659,32.0227,204738.0
2023-07-28 10:30:00,33.8,33.89,33.78,33.89,199826.0,32.0227,32.108,32.0038,32.108,199826.0
2023-07-28 10:40:00,33.89,34.07,33.87,34.07,165190.0,32.108,32.2785,32.089,32.2785,165190.0
2023-07-28 10:50:00,34.07,34.08,33.97,33.98,190823.0,32.2785,32.288,32.1838,32.1932,190823.0
2023-07-28 11:00:00,33.98,34.0,33.93,33.95,123556.0,32.1932,32.2122,32.1459,32.1648,123556.0
2023-07-28 11:10:00,33.95,33.95,33.91,33.94,107834.0,32.1648,32.1648,32.1269,32.1553,107834.0
2023-07-28 11:20:00,33.94,34.0,33.92,33.98,175262.0,32.1553,32.2122,32.1364,32.1932,175262.0
2023-07-28 11:30:00,33.98,34.02,33.97,33.98,161179.0,32.1932,32.2311,32.1838,32.1932,161179.0
2023-07-28 11:40:00,33.98,34.01,33.96,33.97,132105.0,32.1932,32.2217,32.1743,32.1838,132105.0
2023-07-28 11:50:00,33.97,34.01,33.92,33.98,193288.0,32.1838,32.2217,32.1364,32.1932,193288.0
2023-07-28 12:00:00,33.98,33.99,33.92,33.95,148714.0,32.1932,32.2027,32.1364,32.1648,148714.0
2023-07-28 12:10:00,33.94,33.95,33.91,33.91,129735.0,32.1553,32.1648,32.1269,32.1269,129735.0
2023-07-28 12:20:00,33.91,33.99,33.91,33.98,174955.0,32.1269,32.2027,32.1269,32.1932,174955.0
2023-07-28 12:30:00,33.98,33.99,33.93,33.94,163602.0,32.1932,32.2027,32.1459,32.1553,163602.0
2023-07-28 12:40:00,33.93,33.94,33.85,33.88,139041.0,32.1459,32.1553,32.0701,32.0985,139041.0
2023-07-28 12:50:00,33.88,33.91,33.86,33.88,111218.0,32.0985,32.1269,32.0796,32.0985,111218.0
2023-07-28 13:00:00,33.88,33.89,33.83,33.86,129466.0,32.0985,32.108,32.0511,32.0796,129466.0
2023-07-28 13:10:00,33.86,33.87,33.84,33.86,109340.0,32.0796,32.089,32.0606,32.0796,109340.0
2023-07-28 13:20:00,33.86,33.87,33.83,33.84,147372.0,32.0796,32.089,32.0511,32.0606,147372.0
2023-07-28 13:30:00,33.84,33.86,33.78,33.83,412937.0,32.0606,32.0796,32.0038,32.0511,412937.0
2023-07-28 13:40:00,33.82,33.84,33.78,33.8,381667.0,32.0417,32.0606,32.0038,32.0227,381667.0
2023-07-28 13:50:00,33.8,33.92,33.8,33.91,109126.0,32.0227,32.1364,32.0227,32.1269,109126.0
2023-07-28 14:00:00,33.91,33.98,33.91,33.97,141984.0,32.1269,32.1932,32.1269,32.1838,141984.0
2023-07-28 14:10:00,33.97,33.97,33.93,33.95,126401.0,32.1838,32.1838,32.1459,32.1648,126401.0
2023-07-28 14:20:00,33.95,33.97,33.94,33.97,79937.0,32.1648,32.1838,32.1553,32.1838,79937.0
2023-07-28 14:30:00,33.97,34.08,33.96,34.05,249388.0,32.1838,32.288,32.1743,32.2596,249388.0
2023-07-28 14:40:00,34.05,34.1,34.02,34.08,184869.0,32.2596,32.3069,32.2311,32.288,184869.0
2023-07-28 14:50:00,34.08,34.09,34.03,34.04,199585.0,32.288,32.2975,32.2406,32.2501,199585.0
2023-07-28 15:00:00,34.04,34.06,34.02,34.04,256930.0,32.2501,32.269,32.2311,32.2501,256930.0
2023-07-28 15:10:00,34.04,34.09,34.03,34.05,239016.0,32.2501,32.2975,32.2406,32.2596,239016.0
2023-07-28 15:20:00,34.05,34.06,33.95,33.95,447663.0,32.2596,32.269,32.1648,32.1648,447663.0
2023-07-28 15:30:00,33.95,33.96,33.87,33.91,305422.0,32.1648,32.1743,32.089,32.1269,305422.0
2023-07-28 15:40:00,33.92,33.93,33.85,33.86,432609.0,32.1364,32.1459,32.0701,32.0796,432609.0
2023-07-28 15:50:00,33.85,33.95,33.84,33.94,1819219.0,32.0701,32.1648,32.0606,32.1553,1819219.0
2023-07-31 09:30:00,33.66,33.83,33.25,33.83,718195.0,31.8901,32.0511,31.5016,32.0511,718195.0
2023-07-31 09:40:00,33.82,33.92,33.73,33.89,356524.0,32.0417,32.1364,31.9564,32.108,356524.0
2023-07-31 09:50:00,33.89,33.98,33.88,33.93,352843.0,32.108,32.1932,32.0985,32.1459,352843.0
2023-07-31 10:00:00,33.92,33.96,33.8,33.87,255077.0,32.1364,32.1743,32.0227,32.089,255077.0
2023-07-31 10:10:00,33.87,33.92,33.85,33.89,318572.0,32.089,32.1364,32.0701,32.108,318572.0
2023-07-31 10:20:00,33.89,33.91,33.82,33.84,245576.0,32.108,32.1269,32.0417,32.0606,245576.0
2023-07-31 10:30:00,33.84,33.88,33.8,33.85,234474.0,32.0606,32.0985,32.0227,32.0701,234474.0
2023-07-31 10:40:00,33.85,33.97,33.85,33.95,254470.0,32.0701,32.1838,32.0701,32.1648,254470.0
2023-07-31 10:50:00,33.95,34.0,33.95,33.99,220258.0,32.1648,32.2122,32.1648,32.2027,220258.0
2023-07-31 11:00:00,33.99,34.01,33.88,33.9,193421.0,32.2027,32.2217,32.0985,32.1175,193421.0
2023-07-31 11:10:00,33.9,33.91,33.83,33.86,143284.0,32.1175,32.1269,32.0511,32.0796,143284.0
2023-07-31 11:20:00,33.86,33.88,33.8,33.82,184820.0,32.0796,32.0985,32.0227,32.0417,184820.0
2023-07-31 11:30:00,33.82,33.84,33.76,33.83,219903.0,32.0417,32.0606,31.9848,32.0511,219903.0
2023-07-31 11:40:00,33.83,33.87,33.78,33.79,220628.0,32.0511,32.089,32.0038,32.0132,220628.0
2023-07-31 11:50:00,33.79,33.81,33.69,33.72,293748.0,32.0132,32.0322,31.9185,31.9469,293748.0
2023-07-31 12:00:00,33.72,33.83,33.72,33.83,717788.0,31.9469,32.0511,31.9469,32.0511,717788.0
2023-07-31 12:10:00,33.83,33.98,33.79,33.95,1414948.0,32.0511,32.1932,32.0132,32.1648,1414948.0
2023-07-31 12:20:00,33.95,33.96,33.89,33.91,114516.0,32.1648,32.1743,32.108,32.1269,114516.0
2023-07-31 12:30:00,33.9,33.93,33.88,33.9,116357.0,32.1175,32.1459,32.0985,32.1175,116357.0
2023-07-31 12:40:00,33.9,33.91,33.87,33.89,90364.0,32.1175,32.1269,32.089,32.108,90364.0
2023-07-31 12:50:00,33.89,33.9,33.81,33.83,163711.0,32.108,32.1175,32.0322,32.0511,163711.0
2023-07-31 13:00:00,33.83,33.83,33.77,33.8,112370.0,32.0511,32.0511,31.9943,32.0227,112370.0
2023-07-31 13:10:00,33.8,33.82,33.77,33.82,183172.0,32.0227,32.0417,31.9943,32.0417,183172.0
2023-07-31 13:20:00,33.82,33.86,33.81,33.86,105975.0,32.0417,32.0796,32.0322,32.0796,105975.0
2023-07-31 13:30:00,33.86,33.95,33.86,33.95,728896.0,32.0796,32.1648,32.0796,32.1648,728896.0
2023-07-31 13:40:00,33.95,34.0,33.93,34.0,200443.0,32.1648,32.2122,32.1459,32.2122,200443.0
2023-07-31 13:50:00,34.0,34.01,33.98,33.98,132005.0,32.2122,32.2217,32.1932,32.1932,132005.0
2023-07-31 14:00:00,33.98,33.99,33.92,33.93,122218.0,32.1932,32.2027,32.1364,32.1459,122218.0
2023-07-31 14:10:00,33.92,33.95,33.89,33.89,133080.0,32.1364,32.1648,32.108,32.108,133080.0
2023-07-31 14:20:00,33.89,33.91,33.88,33.91,103331.0,32.108,32.1269,32.0985,32.1269,103331.0
2023-07-31 14:30:00,33.91,33.91,33.88,33.9,134670.0,32.1269,32.1269,32.0985,32.1175,134670.0
2023-07-31 14:40:00,33.89,33.9,33.86,33.87,171189.0,32.108,32.1175,32.0796,32.089,171189.0
2023-07-31 14:50:00,33.87,33.89,33.86,33.89,127712.0,32.089,32.108,32.0796,32.108,127712.0
2023-07-31 15:00:00,33.89,33.93,33.88,33.91,702004.0,32.108,32.1459,32.0985,32.1269,702004.0
2023-07-31 15:10:00,33.91,33.93,33.9,33.92,333250.0,32.1269,32.1459,32.1175,32.1364,333250.0
2023-07-31 15:20:00,33.93,33.94,33.9,33.94,211860.0,32.1459,32.1553,32.1175,32.1553,211860.0
2023-07-31 15:30:00,33.94,33.96,33.86,33.87,336505.0,32.1553,32.1743,32.0796,32.089,336505.0
2023-07-31 15:40:00,33.87,33.92,33.85,33.91,685557.0,32.089,32.1364,32.0701,32.1269,685557.0
2023-07-31 15:50:00,33.91,34.07,33.89,34.03,2961244.0,32.1269,32.2785,32.108,32.2406,2961244.0
2023-08-01 09:30:00,34.15,34.15,33.94,34.04,296021.0,32.3543,32.3543,32.1553,32.2501,296021.0
2023-08-01 09:40:00,34.04,34.06,33.86,33.88,187624.0,32.2501,32.269,32.0796,32.0985,187624.0
2023-08-01 09:50:00,33.88,33.92,33.74,33.77,165186.0,32.0985,32.1364,31.9659,31.9943,165186.0
2023-08-01 10:00:00,33.76,33.82,33.73,33.77,456644.0,31.9848,32.0417,31.9564,31.9943,456644.0
2023-08-01 10:10:00,33.77,33.94,33.77,33.94,511330.0,31.9943,32.1553,31.9943,32.1553,511330.0
2023-08-01 10:20:00,33.94,33.95,33.86,33.89,340249.0,32.1553,32.1648,32.0796,32.108,340249.0
2023-08-01 10:30:00,33.88,33.89,33.8,33.86,873162.0,32.0985,32.108,32.0227,32.0796,873162.0
2023-08-01 10:40:00,33.86,33.86,33.74,33.84,470398.0,32.0796,32.0796,31.9659,32.0606,470398.0
2023-08-01 10:50:00,33.84,33.86,33.79,33.82,247427.0,32.0606,32.0796,32.0132,32.0417,247427.0
2023-08-01 11:00:00,33.82,33.83,33.74,33.81,253918.0,32.0417,32.0511,31.9659,32.0322,253918.0
2023-08-01 11:10:00,33.8,33.81,33.75,33.77,121099.0,32.0227,32.0322,31.9753,31.9943,121099.0
2023-08-01 11:20:00,33.77,33.78,33.75,33.76,111358.0,31.9943,32.0038,31.9753,31.9848,111358.0
2023-08-01 11:30:00,33.76,33.78,33.75,33.77,259731.0,31.9848,32.0038,31.9753,31.9943,259731.0
2023-08-01 11:40:00,33.77,33.83,33.77,33.82,352695.0,31.9943,32.0511,31.9943,32.0417,352695.0
2023-08-01 11:50:00,33.82,33.84,33.79,33.82,255752.0,32.0417,32.0606,32.0132,32.0417,255752.0
2023-08-01 12:00:00,33.82,33.82,33.74,33.77,192145.0,32.0417,32.0417,31.9659,31.9943,192145.0
2023-08-01 12:10:00,33.77,33.85,33.77,33.84,356664.0,31.9943,32.0701,31.9943,32.0606,356664.0
2023-08-01 12:20:00,33.84,33.92,33.81,33.91,669004.0,32.0606,32.1364,32.0322,32.1269,669004.0
2023-08-01 12:30:00,33.9,33.94,33.9,33.91,187871.0,32.1175,32.1553,32.1175,32.1269,187871.0
2023-08-01 12:40:00,33.91,33.97,33.91,33.95,73886.0,32.1269,32.1838,32.1269,32.1648,73886.0
2023-08-01 12:50:00,33.94,33.95,33.87,33.89,63414.0,32.1553,32.1648,32.089,32.108,63414.0
2023-08-01 13:00:00,33.89,33.91,33.88,33.89,69037.0,32.108,32.1269,32.0985,32.108,69037.0
2023-08-01 13:10:00,33.88,33.91,33.88,33.89,53073.0,32.0985,32.1269,32.0985,32.108,53073.0
2023-08-01 13:20:00,33.9,33.94,33.89,33.93,80380.0,32.1175,32.1553,32.108,32.1459,80380.0
2023-08-01 13:30:00,33.93,33.94,33.89,33.91,115587.0,32.1459,32.1553,32.108,32.1269,115587.0
2023-08-01 13:40:00,33.9,33.98,33.9,33.98,284359.0,32.1175,32.1932,32.1175,32.1932,284359.0
2023-08-01 13:50:00,33.97,33.98,33.95,33.95,122453.0,32.1838,32.1932,32.1648,32.1648,122453.0
2023-08-01 14:00:00,33.96,33.99,33.95,33.97,90923.0,32.1743,32.2027,32.1648,32.1838,90923.0
2023-08-01 14:10:00,33.97,34.02,33.96,34.02,107994.0,32.1838,32.2311,32.1743,32.2311,107994.0
2023-08-01 14:20:00,34.02,34.03,33.97,34.02,673011.0,32.2311,32.2406,32.1838,32.2311,673011.0
2023-08-01 14:30:00,34.03,34.06,34.02,34.06,127058.0,32.2406,32.269,32.2311,32.269,127058.0
2023-08-01 14:40:00,34.05,34.06,34.03,34.05,94829.0,32.2596,32.269,32.2406,32.2596,94829.0
2023-08-01 14:50:00,34.05,34.06,34.01,34.05,162303.0,32.2596,32.269,32.2217,32.2596,162303.0
2023-08-01 15:00:00,34.05,34.07,34.01,34.01,158910.0,32.2596,32.2785,32.2217,32.2217,158910.0
2023-08-01 15:10:00,34.01,34.05,34.01,34.05,150168.0,32.2217,32.2596,32.2217,32.2596,150168.0
2023-08-01 15:20:00,34.05,34.05,33.97,33.98,242463.0,32.2596,32.2596,32.1838,32.1932,242463.0
2023-08-01 15:30:00,33.98,34.01,33.95,34.01,277905.0,32.1932,32.2217,32.1648,32.2217,277905.0
2023-08-01 15:40:00,34.01,34.04,33.99,34.03,370065.0,32.2217,32.2501,32.2027,32.2406,370065.0
2023-08-01 15:50:00,34.04,34.17,34.03,34.15,2919378.0,32.2501,32.3733,32.2406,32.3543,2919378.0
2023-08-02 09:30:00,34.12,34.26,34.07,34.19,609789.0,32.3259,32.4585,32.2785,32.3922,609789.0
2023-08-02 09:40:00,34.2,34.33,34.15,34.33,199886.0,32.4017,32.5248,32.3543,32.5248,199886.0
2023-08-02 09:50:00,34.33,34.45,34.33,34.43,251104.0,32.5248,32.6385,32.5248,32.6196,251104.0
2023-08-02 10:00:00,34.44,34.44,34.31,34.35,297513.0,32.6291,32.6291,32.5059,32.5438,297513.0
2023-08-02 10:10:00,34.36,34.57,34.35,34.52,417658.0,32.5533,32.7522,32.5438,32.7048,417658.0
2023-08-02 10:20:00,34.52,34.53,34.48,34.52,293272.0,32.7048,32.7143,32.667,32.7048,293272.0
2023-08-02 10:30:00,34.51,34.65,34.5,34.55,286354.0,32.6954,32.828,32.6859,32.7333,286354.0
2023-08-02 10:40:00,34.53,34.56,34.5,34.53,139568.0,32.7143,32.7427,32.6859,32.7143,139568.0
2023-08-02 10:50:00,34.54,34.54,34.44,34.48,978970.0,32.7238,32.7238,32.6291,32.667,978970.0
2023-08-02 11:00:00,34.47,34.5,34.44,34.49,163508.0,32.6575,32.6859,32.6291,32.6764,163508.0
2023-08-02 11:10:00,34.48,34.53,34.44,34.52,264096.0,32.667,32.7143,32.6291,32.7048,264096.0
2023-08-02 11:20:00,34.52,34.53,34.5,34.52,134706.0,32.7048,32.7143,32.6859,32.7048,134706.0
2023-08-02 11:30:00,34.52,34.59,34.51,34.55,118259.0,32.7048,32.7712,32.6954,32.7333,118259.0
2023-08-02 11:40:00,34.55,34.58,34.51,34.55,74868.0,32.7333,32.7617,32.6954,32.7333,74868.0
2023-08-02 11:50:00,34.56,34.59,34.56,34.57,70343.0,32.7427,32.7712,32.7427,32.7522,70343.0
2023-08-02 12:00:00,34.57,34.61,34.55,34.61,111569.0,32.7522,32.7901,32.7333,32.7901,111569.0
2023-08-02 12:10:00,34.61,34.61,34.57,34.59,93597.0,32.7901,32.7901,32.7522,32.7712,93597.0
2023-08-02 12:20:00,34.58,34.65,34.58,34.64,165957.0,32.7617,32.828,32.7617,32.8185,165957.0
2023-08-02 12:30:00,34.65,34.66,34.58,34.59,148643.0,32.828,32.8375,32.7617,32.7712,148643.0
2023-08-02 12:40:00,34.59,34.59,34.52,34.55,162061.0,32.7712,32.7712,32.7048,32.7333,162061.0
2023-08-02 12:50:00,34.55,34.55,34.51,34.52,222656.0,32.7333,32.7333,32.6954,32.7048,222656.0
2023-08-02 13:00:00,34.52,34.54,34.47,34.47,97595.0,32.7048,32.7238,32.6575,32.6575,97595.0
2023-08-02 13:10:00,34.48,34.5,34.45,34.45,138270.0,32.667,32.6859,32.6385,32.6385,138270.0
2023-08-02 13:20:00,34.45,34.5,34.44,34.5,138638.0,32.6385,32.6859,32.6291,32.6859,138638.0
2023-08-02 13:30:00,34.5,34.56,34.49,34.55,196673.0,32.6859,32.7427,32.6764,32.7333,196673.0
2023-08-02 13:40:00,34.55,34.58,34.55,34.58,183493.0,32.7333,32.7617,32.7333,32.7617,183493.0
2023-08-02 13:50:00,34.58,34.59,34.55,34.55,272611.0,32.7617,32.7712,32.7333,32.7333,272611.0
2023-08-02 14:00:00,34.55,34.56,34.48,34.5,235007.0,32.7333,32.7427,32.667,32.6859,235007.0
2023-08-02 14:10:00,34.49,34.51,34.45,34.45,120507.0,32.6764,32.6954,32.6385,32.6385,120507.0
2023-08-02 14:20:00,34.45,34.48,34.44,34.47,111993.0,32.6385,32.667,32.6291,32.6575,111993.0
2023-08-02 14:30:00,34.46,34.5,34.45,34.5,162732.0,32.648,32.6859,32.6385,32.6859,162732.0
2023-08-02 14:40:00,34.5,34.52,34.48,34.52,107852.0,32.6859,32.7048,32.667,32.7048,107852.0
2023-08-02 14:50:00,34.52,34.53,34.48,34.51,121796.0,32.7048,32.7143,32.667,32.6954,121796.0
2023-08-02 15:00:00,34.51,34.53,34.5,34.52,153356.0,32.6954,32.7143,32.6859,32.7048,153356.0
2023-08-02 15:10:00,34.52,34.53,34.49,34.52,134731.0,32.7048,32.7143,32.6764,32.7048,134731.0
2023-08-02 15:20:00,34.52,34.52,34.49,34.5,166010.0,32.7048,32.7048,32.6764,32.6859,166010.0
2023-08-02 15:30:00,34.5,34.52,34.49,34.5,205449.0,32.6859,32.7048,32.6764,32.6859,205449.0
2023-08-02 15:40:00,34.5,34.53,34.49,34.52,413821.0,32.6859,32.7143,32.6764,32.7048,413821.0
2023-08-02 15:50:00,34.51,34.52,34.44,34.48,2396978.0,32.6954,32.7048,32.6291,32.667,2396978.0
2023-08-03 09:30:00,34.53,34.53,34.15,34.2,240394.0,32.7143,32.7143,32.3543,32.4017,240394.0
2023-08-03 09:40:00,34.21,34.25,34.09,34.09,153697.0,32.4111,32.449,32.2975,32.2975,153697.0
2023-08-03 09:50:00,34.09,34.15,34.05,34.11,169985.0,32.2975,32.3543,32.2596,32.3164,169985.0
2023-08-03 10:00:00,34.14,34.2,34.1,34.12,247566.0,32.3448,32.4017,32.3069,32.3259,247566.0
2023-08-03 10:10:00,34.12,34.13,34.03,34.09,165735.0,32.3259,32.3354,32.2406,32.2975,165735.0
2023-08-03 10:20:00,34.1,34.16,34.08,34.16,141665.0,32.3069,32.3638,32.288,32.3638,141665.0
2023-08-03 10:30:00,34.16,34.16,34.04,34.07,135825.0,32.3638,32.3638,32.2501,32.2785,135825.0
2023-08-03 10:40:00,34.07,34.12,34.02,34.09,162536.0,32.2785,32.3259,32.2311,32.2975,162536.0
2023-08-03 10:50:00,34.09,34.14,34.07,34.1,209736.0,32.2975,32.3448,32.2785,32.3069,209736.0
2023-08-03 11:00:00,34.1,34.11,34.05,34.09,87403.0,32.3069,32.3164,32.2596,32.2975,87403.0
2023-08-03 11:10:00,34.09,34.12,34.04,34.07,128915.0,32.2975,32.3259,32.2501,32.2785,128915.0
2023-08-03 11:20:00,34.07,34.1,34.06,34.07,84032.0,32.2785,32.3069,32.269,32.2785,84032.0
2023-08-03 11:30:00,34.08,34.09,34.04,34.08,80015.0,32.288,32.2975,32.2501,32.288,80015.0
2023-08-03 11:40:00,34.07,34.13,34.06,34.13,97392.0,32.2785,32.3354,32.269,32.3354,97392.0
2023-08-03 11:50:00,34.13,34.16,34.1,34.13,83175.0,32.3354,32.3638,32.3069,32.3354,83175.0
2023-08-03 12:00:00,34.12,34.13,34.09,34.12,56204.0,32.3259,32.3354,32.2975,32.3259,56204.0
2023-08-03 12:10:00,34.13,34.14,34.09,34.13,53885.0,32.3354,32.3448,32.2975,32.3354,53885.0
2023-08-03 12:20:00,34.13,34.14,34.09,34.11,59565.0,32.3354,32.3448,32.2975,32.3164,59565.0
2023-08-03 12:30:00,34.11,34.14,34.1,34.13,66542.0,32.3164,32.3448,32.3069,32.3354,66542.0
2023-08-03 12:40:00,34.13,34.17,34.12,34.14,57504.0,32.3354,32.3733,32.3259,32.3448,57504.0
2023-08-03 12:50:00,34.14,34.15,34.12,34.13,52224.0,32.3448,32.3543,32.3259,32.3354,52224.0
2023-08-03 13:00:00,34.12,34.13,34.07,34.08,83034.0,32.3259,32.3354,32.2785,32.288,83034.0
2023-08-03 13:10:00,34.09,34.12,34.07,34.07,73332.0,32.2975,32.3259,32.2785,32.2785,73332.0
2023-08-03 13:20:00,34.08,34.1,34.06,34.08,60500.0,32.288,32.3069,32.269,32.288,60500.0
2023-08-03 13:30:00,34.07,34.08,34.04,34.07,73926.0,32.2785,32.288,32.2501,32.2785,73926.0
2023-08-03 13:40:00,34.06,34.07,34.03,34.05,65561.0,32.269,32.2785,32.2406,32.2596,65561.0
2023-08-03 13:50:00,34.05,34.07,34.04,34.05,58326.0,32.2596,32.2785,32.2501,32.2596,58326.0
2023-08-03 14:00:00,34.06,34.07,34.05,34.05,73781.0,32.269,32.2785,32.2596,32.2596,73781.0
2023-08-03 14:10:00,34.05,34.08,34.05,34.05,109480.0,32.2596,32.288,32.2596,32.2596,109480.0
2023-08-03 14:20:00,34.05,34.09,34.04,34.08,76829.0,32.2596,32.2975,32.2501,32.288,76829.0
2023-08-03 14:30:00,34.08,34.08,34.04,34.05,110210.0,32.288,32.288,32.2501,32.2596,110210.0
2023-08-03 14:40:00,34.05,34.09,34.04,34.06,99641.0,32.2596,32.2975,32.2501,32.269,99641.0
2023-08-03 14:50:00,34.06,34.11,34.06,34.11,105937.0,32.269,32.3164,32.269,32.3164,105937.0
2023-08-03 15:00:00,34.11,34.12,34.04,34.04,221477.0,32.3164,32.3259,32.2501,32.2501,221477.0
2023-08-03 15:10:00,34.05,34.05,33.98,33.98,129048.0,32.2596,32.2596,32.1932,32.1932,129048.0
2023-08-03 15:20:00,33.98,34.0,33.96,33.97,115870.0,32.1932,32.2122,32.1743,32.1838,115870.0
2023-08-03 15:30:00,33.97,33.99,33.96,33.98,143083.0,32.1838,32.2027,32.1743,32.1932,143083.0
2023-08-03 15:40:00,33.98,33.98,33.93,33.93,210594.0,32.1932,32.1932,32.1459,32.1459,210594.0
2023-08-03 15:50:00,33.93,33.98,33.92,33.93,822466.0,32.1459,32.1932,32.1364,32.1459,822466.0
2023-08-04 09:30:00,33.82,33.94,33.73,33.94,207183.0,32.0417,32.1553,31.9564,32.1553,207183.0
2023-08-04 09:40:00,33.94,33.97,33.85,33.87,135704.0,32.1553,32.1838,32.0701,32.089,135704.0
2023-08-04 09:50:00,33.87,33.93,33.83,33.87,88172.0,32.089,32.1459,32.0511,32.089,88172.0
2023-08-04 10:00:00,33.87,33.9,33.75,33.76,114623.0,32.089,32.1175,31.9753,31.9848,114623.0
2023-08-04 10:10:00,33.75,33.75,33.65,33.71,191357.0,31.9753,31.9753,31.8806,31.9374,191357.0
2023-08-04 10:20:00,33.7,33.72,33.67,33.67,116007.0,31.928,31.9469,31.8995,31.8995,116007.0
2023-08-04 10:30:00,33.67,33.78,33.66,33.77,111383.0,31.8995,32.0038,31.8901,31.9943,111383.0
2023-08-04 10:40:00,33.78,33.84,33.77,33.79,174134.0,32.0038,32.0606,31.9943,32.0132,174134.0
2023-08-04 10:50:00,33.78,33.84,33.78,33.79,95862.0,32.0038,32.0606,32.0038,32.0132,95862.0
2023-08-04 11:00:00,33.79,33.8,33.75,33.76,60669.0,32.0132,32.0227,31.9753,31.9848,60669.0
2023-08-04 11:10:00,33.76,33.8,33.76,33.77,60655.0,31.9848,32.0227,31.9848,31.9943,60655.0
2023-08-04 11:20:00,33.78,33.82,33.77,33.78,74992.0,32.0038,32.0417,31.9943,32.0038,74992.0
2023-08-04 11:30:00,33.78,33.8,33.75,33.79,63960.0,32.0038,32.0227,31.9753,32.0132,63960.0
2023-08-04 11:40:00,33.78,33.86,33.77,33.81,99276.0,32.0038,32.0796,31.9943,32.0322,99276.0
2023-08-04 11:50:00,33.81,33.82,33.79,33.82,54979.0,32.0322,32.0417,32.0132,32.0417,54979.0
2023-08-04 12:00:00,33.82,33.85,33.8,33.84,47837.0,32.0417,32.0701,32.0227,32.0606,47837.0
2023-08-04 12:10:00,33.84,33.89,33.82,33.89,76709.0,32.0606,32.108,32.0417,32.108,76709.0
2023-08-04 12:20:00,33.89,33.93,33.87,33.93,78485.0,32.108,32.1459,32.089,32.1459,78485.0
2023-08-04 12:30:00,33.93,33.94,33.87,33.89,86782.0,32.1459,32.1553,32.089,32.108,86782.0
2023-08-04 12:40:00,33.89,33.95,33.88,33.95,73217.0,32.108,32.1648,32.0985,32.1648,73217.0
2023-08-04 12:50:00,33.94,33.97,33.92,33.96,76300.0,32.1553,32.1838,32.1364,32.1743,76300.0
2023-08-04 13:00:00,33.95,33.97,33.91,33.94,81378.0,32.1648,32.1838,32.1269,32.1553,81378.0
2023-08-04 13:10:00,33.94,33.97,33.93,33.94,61704.0,32.1553,32.1838,32.1459,32.1553,61704.0
2023-08-04 13:20:00,33.94,33.95,33.9,33.91,87986.0,32.1553,32.1648,32.1175,32.1269,87986.0
2023-08-04 13:30:00,33.91,33.95,33.9,33.94,100192.0,32.1269,32.1648,32.1175,32.1553,100192.0
2023-08-04 13:40:00,33.94,33.94,33.92,33.93,50636.0,32.1553,32.1553,32.1364,32.1459,50636.0
2023-08-04 13:50:00,33.92,33.92,33.87,33.88,100128.0,32.1364,32.1364,32.089,32.0985,100128.0
2023-08-04 14:00:00,33.87,33.87,33.79,33.8,129488.0,32.089,32.089,32.0132,32.0227,129488.0
2023-08-04 14:10:00,33.8,33.83,33.76,33.77,105292.0,32.0227,32.0511,31.9848,31.9943,105292.0
2023-08-04 14:20:00,33.77,33.78,33.73,33.74,149909.0,31.9943,32.0038,31.9564,31.9659,149909.0
2023-08-04 14:30:00,33.73,33.74,33.71,33.73,106078.0,31.9564,31.9659,31.9374,31.9564,106078.0
2023-08-04 14:40:00,33.72,33.73,33.66,33.67,92981.0,31.9469,31.9564,31.8901,31.8995,92981.0
2023-08-04 14:50:00,33.67,33.7,33.63,33.65,104127.0,31.8995,31.928,31.8616,31.8806,104127.0
2023-08-04 15:00:00,33.65,33.67,33.6,33.62,85960.0,31.8806,31.8995,31.8332,31.8522,85960.0
2023-08-04 15:10:00,33.61,33.65,33.61,33.63,83998.0,31.8427,31.8806,31.8427,31.8616,83998.0
2023-08-04 15:20:00,33.64,33.65,33.62,33.65,120821.0,31.8711,31.8806,31.8522,31.8806,120821.0
2023-08-04 15:30:00,33.65,33.67,33.62,33.64,185419.0,31.8806,31.8995,31.8522,31.8711,185419.0
2023-08-04 15:40:00,33.64,33.68,33.63,33.64,221219.0,31.8711,31.909,31.8616,31.8711,221219.0
2023-08-04 15:50:00,33.63,33.64,33.57,33.6,601634.0,31.8616,31.8711,31.8048,31.8332,601634.0
2023-08-07 09:30:00,33.81,33.86,33.69,33.7,285707.0,32.0322,32.0796,31.9185,31.928,285707.0
2023-08-07 09:40:00,33.69,33.78,33.63,33.73,150175.0,31.9185,32.0038,31.8616,31.9564,150175.0
2023-08-07 09:50:00,33.73,33.81,33.73,33.8,65976.0,31.9564,32.0322,31.9564,32.0227,65976.0
2023-08-07 10:00:00,33.8,33.83,33.76,33.82,116108.0,32.0227,32.0511,31.9848,32.0417,116108.0
2023-08-07 10:10:00,33.83,33.87,33.77,33.84,226388.0,32.0511,32.089,31.9943,32.0606,226388.0
2023-08-07 10:20:00,33.84,33.86,33.71,33.75,110123.0,32.0606,32.0796,31.9374,31.9753,110123.0
2023-08-07 10:30:00,33.75,33.76,33.66,33.68,134496.0,31.9753,31.9848,31.8901,31.909,134496.0
2023-08-07 10:40:00,33.68,33.69,33.62,33.64,124695.0,31.909,31.9185,31.8522,31.8711,124695.0
2023-08-07 10:50:00,33.63,33.74,33.62,33.71,127856.0,31.8616,31.9659,31.8522,31.9374,127856.0
2023-08-07 11:00:00,33.72,33.8,33.71,33.8,76358.0,31.9469,32.0227,31.9374,32.0227,76358.0
2023-08-07 11:10:00,33.8,33.82,33.75,33.77,77621.0,32.0227,32.0417,31.9753,31.9943,77621.0
2023-08-07 11:20:00,33.77,33.82,33.76,33.77,96901.0,31.9943,32.0417,31.9848,31.9943,96901.0
2023-08-07 11:30:00,33.77,33.8,33.74,33.77,82648.0,31.9943,32.0227,31.9659,31.9943,82648.0
2023-08-07 11:40:00,33.77,33.78,33.72,33.73,53432.0,31.9943,32.0038,31.9469,31.9564,53432.0
2023-08-07 11:50:00,33.73,33.76,33.73,33.76,99947.0,31.9564,31.9848,31.9564,31.9848,99947.0
2023-08-07 12:00:00,33.75,33.82,33.75,33.82,64107.0,31.9753,32.0417,31.9753,32.0417,64107.0
2023-08-07 12:10:00,33.82,33.87,33.81,33.84,118227.0,32.0417,32.089,32.0322,32.0606,118227.0
2023-08-07 12:20:00,33.84,33.87,33.82,33.86,90812.0,32.0606,32.089,32.0417,32.0796,90812.0
2023-08-07 12:30:00,33.85,33.87,33.81,33.82,106086.0,32.0701,32.089,32.0322,32.0417,106086.0
2023-08-07 12:40:00,33.82,33.85,33.8,33.84,64003.0,32.0417,32.0701,32.0227,32.0606,64003.0
2023-08-07 12:50:00,33.85,33.88,33.84,33.87,68766.0,32.0701,32.0985,32.0606,32.089,68766.0
2023-08-07 13:00:00,33.87,33.96,33.86,33.95,102825.0,32.089,32.1743,32.0796,32.1648,102825.0
2023-08-07 13:10:00,33.95,33.96,33.86,33.89,279826.0,32.1648,32.1743,32.0796,32.108,279826.0
2023-08-07 13:20:00,33.89,33.94,33.88,33.92,80226.0,32.108,32.1553,32.0985,32.1364,80226.0
2023-08-07 13:30:00,33.92,33.97,33.9,33.92,78788.0,32.1364,32.1838,32.1175,32.1364,78788.0
2023-08-07 13:40:00,33.91,33.92,33.89,33.9,68004.0,32.1269,32.1364,32.108,32.1175,68004.0
2023-08-07 13:50:00,33.9,33.91,33.86,33.86,77727.0,32.1175,32.1269,32.0796,32.0796,77727.0
2023-08-07 14:00:00,33.87,33.87,33.83,33.84,78850.0,32.089,32.089,32.0511,32.0606,78850.0
2023-08-07 14:10:00,33.84,33.86,33.82,33.85,115260.0,32.0606,32.0796,32.0417,32.0701,115260.0
2023-08-07 14:20:00,33.85,33.86,33.83,33.86,60746.0,32.0701,32.0796,32.0511,32.0796,60746.0
2023-08-07 14:30:00,33.86,33.89,33.84,33.86,93713.0,32.0796,32.108,32.0606,32.0796,93713.0
2023-08-07 14:40:00,33.87,33.89,33.86,33.87,62844.0,32.089,32.108,32.0796,32.089,62844.0
2023-08-07 14:50:00,33.87,33.88,33.86,33.88,47625.0,32.089,32.0985,32.0796,32.0985,47625.0
2023-08-07 15:00:00,33.88,33.88,33.85,33.87,75429.0,32.0985,32.0985,32.0701,32.089,75429.0
2023-08-07 15:10:00,33.87,33.88,33.82,33.83,118145.0,32.089,32.0985,32.0417,32.0511,118145.0
2023-08-07 15:20:00,33.83,33.84,33.81,33.82,95720.0,32.0511,32.0606,32.0322,32.0417,95720.0
2023-08-07 15:30:00,33.81,33.82,33.79,33.81,94892.0,32.0322,32.0417,32.0132,32.0322,94892.0
2023-08-07 15:40:00,33.8,33.85,33.8,33.81,179567.0,32.0227,32.0701,32.0227,32.0322,179567.0
2023-08-07 15:50:00,33.81,33.85,33.79,33.84,790144.0,32.0322,32.0701,32.0132,32.0606,790144.0
2023-08-08 09:30:00,33.71,33.77,33.47,33.48,190709.0,31.9374,31.9943,31.7101,31.7195,190709.0
2023-08-08 09:40:00,33.48,33.58,33.48,33.54,78242.0,31.7195,31.8143,31.7195,31.7764,78242.0
2023-08-08 09:50:00,33.53,33.54,33.42,33.47,76242.0,31.7669,31.7764,31.6627,31.7101,76242.0
2023-08-08 10:00:00,33.47,33.51,33.4,33.41,134005.0,31.7101,31.748,31.6437,31.6532,134005.0
2023-08-08 10:10:00,33.41,33.42,33.29,33.32,104292.0,31.6532,31.6627,31.5395,31.5679,104292.0
2023-08-08 10:20:00,33.33,33.34,33.26,33.27,90079.0,31.5774,31.5869,31.5111,31.5206,90079.0
2023-08-08 10:30:00,33.27,33.32,33.23,33.28,86850.0,31.5206,31.5679,31.4827,31.5301,86850.0
2023-08-08 10:40:00,33.27,33.34,33.24,33.34,75891.0,31.5206,31.5869,31.4922,31.5869,75891.0
2023-08-08 10:50:00,33.34,33.37,33.29,33.36,91849.0,31.5869,31.6153,31.5395,31.6058,91849.0
2023-08-08 11:00:00,33.36,33.38,33.33,33.37,70258.0,31.6058,31.6248,31.5774,31.6153,70258.0
2023-08-08 11:10:00,33.37,33.38,33.32,33.36,64757.0,31.6153,31.6248,31.5679,31.6058,64757.0
2023-08-08 11:20:00,33.37,33.4,33.26,33.27,124586.0,31.6153,31.6437,31.5111,31.5206,124586.0
2023-08-08 11:30:00,33.27,33.3,33.24,33.27,140362.0,31.5206,31.549,31.4922,31.5206,140362.0
2023-08-08 11:40:00,33.28,33.33,33.25,33.32,65917.0,31.5301,31.5774,31.5016,31.5679,65917.0
2023-08-08 11:50:00,33.31,33.34,33.3,33.34,54956.0,31.5585,31.5869,31.549,31.5869,54956.0
2023-08-08 12:00:00,33.34,33.36,33.32,33.36,88131.0,31.5869,31.6058,31.5679,31.6058,88131.0
2023-08-08 12:10:00,33.36,33.4,33.35,33.38,59429.0,31.6058,31.6437,31.5964,31.6248,59429.0
2023-08-08 12:20:00,33.39,33.45,33.37,33.45,134858.0,31.6343,31.6911,31.6153,31.6911,134858.0
2023-08-08 12:30:00,33.45,33.46,33.39,33.44,121292.0,31.6911,31.7006,31.6343,31.6816,121292.0
2023-08-08 12:40:00,33.44,33.48,33.43,33.46,57262.0,31.6816,31.7195,31.6722,31.7006,57262.0
2023-08-08 12:50:00,33.47,33.47,33.42,33.44,51498.0,31.7101,31.7101,31.6627,31.6816,51498.0
2023-08-08 13:00:00,33.44,33.46,33.41,33.44,54685.0,31.6816,31.7006,31.6532,31.6816,54685.0
2023-08-08 13:10:00,33.44,33.44,33.42,33.42,65369.0,31.6816,31.6816,31.6627,31.6627,65369.0
2023-08-08 13:20:00,33.41,33.42,33.35,33.4,92459.0,31.6532,31.6627,31.5964,31.6437,92459.0
2023-08-08 13:30:00,33.4,33.43,33.39,33.41,93171.0,31.6437,31.6722,31.6343,31.6532,93171.0
2023-08-08 13:40:00,33.41,33.46,33.41,33.44,60530.0,31.6532,31.7006,31.6532,31.6816,60530.0
2023-08-08 13:50:00,33.44,33.47,33.42,33.45,109772.0,31.6816,31.7101,31.6627,31.6911,109772.0
2023-08-08 14:00:00,33.45,33.51,33.44,33.51,65799.0,31.6911,31.748,31.6816,31.748,65799.0
2023-08-08 14:10:00,33.51,33.53,33.49,33.51,178777.0,31.748,31.7669,31.729,31.748,178777.0
2023-08-08 14:20:00,33.51,33.51,33.48,33.5,120450.0,31.748,31.748,31.7195,31.7385,120450.0
2023-08-08 14:30:00,33.5,33.51,33.46,33.47,168363.0,31.7385,31.748,31.7006,31.7101,168363.0
2023-08-08 14:40:00,33.48,33.49,33.4,33.41,356776.0,31.7195,31.729,31.6437,31.6532,356776.0
2023-08-08 14:50:00,33.41,33.44,33.4,33.44,91631.0,31.6532,31.6816,31.6437,31.6816,91631.0
2023-08-08 15:00:00,33.44,33.46,33.42,33.44,102686.0,31.6816,31.7006,31.6627,31.6816,102686.0
2023-08-08 15:10:00,33.43,33.46,33.42,33.45,110200.0,31.6722,31.7006,31.6627,31.6911,110200.0
2023-08-08 15:20:00,33.45,33.47,33.41,33.43,153950.0,31.6911,31.7101,31.6532,31.6722,153950.0
2023-08-08 15:30:00,33.43,33.44,33.41,33.43,171976.0,31.6722,31.6816,31.6532,31.6722,171976.0
2023-08-08 15:40:00,33.43,33.49,33.42,33.48,427198.0,31.6722,31.729,31.6627,31.7195,427198.0
2023-08-08 15:50:00,33.47,33.5,33.42,33.43,912355.0,31.7101,31.7385,31.6627,31.6722,912355.0
2023-08-09 09:30:00,33.41,33.45,33.3,33.45,159151.0,31.6532,31.6911,31.549,31.6911,159151.0
2023-08-09 09:40:00,33.44,33.48,33.36,33.46,52176.0,31.6816,31.7195,31.6058,31.7006,52176.0
2023-08-09 09:50:00,33.45,33.53,33.45,33.53,59464.0,31.6911,31.7669,31.6911,31.7669,59464.0
2023-08-09 10:00:00,33.52,33.62,33.5,33.62,87730.0,31.7574,31.8522,31.7385,31.8522,87730.0
2023-08-09 10:10:00,33.62,33.63,33.55,33.63,91185.0,31.8522,31.8616,31.7859,31.8616,91185.0
2023-08-09 10:20:00,33.63,33.67,33.6,33.66,139668.0,31.8616,31.8995,31.8332,31.8901,139668.0
2023-08-09 10:30:00,33.67,33.71,33.62,33.71,69234.0,31.8995,31.9374,31.8522,31.9374,69234.0
2023-08-09 10:40:00,33.7,33.76,33.7,33.75,51893.0,31.928,31.9848,31.928,31.9753,51893.0
2023-08-09 10:50:00,33.75,33.82,33.74,33.82,144190.0,31.9753,32.0417,31.9659,32.0417,144190.0
2023-08-09 11:00:00,33.82,33.82,33.75,33.8,87099.0,32.0417,32.0417,31.9753,32.0227,87099.0
2023-08-09 11:10:00,33.8,33.85,33.75,33.78,103328.0,32.0227,32.0701,31.9753,32.0038,103328.0
2023-08-09 11:20:00,33.77,33.81,33.75,33.76,65637.0,31.9943,32.0322,31.9753,31.9848,65637.0
2023-08-09 11:30:00,33.76,33.77,33.71,33.73,105675.0,31.9848,31.9943,31.9374,31.9564,105675.0
2023-08-09 11:40:00,33.73,33.74,33.68,33.69,64571.0,31.9564,31.9659,31.909,31.9185,64571.0
2023-08-09 11:50:00,33.69,33.7,33.64,33.66,51311.0,31.9185,31.928,31.8711,31.8901,51311.0
2023-08-09 12:00:00,33.66,33.7,33.65,33.7,51656.0,31.8901,31.928,31.8806,31.928,51656.0
2023-08-09 12:10:00,33.69,33.7,33.64,33.66,78876.0,31.9185,31.928,31.8711,31.8901,78876.0
2023-08-09 12:20:00,33.65,33.7,33.63,33.69,59551.0,31.8806,31.928,31.8616,31.9185,59551.0
2023-08-09 12:30:00,33.69,33.74,33.68,33.72,59802.0,31.9185,31.9659,31.909,31.9469,59802.0
2023-08-09 12:40:00,33.72,33.75,33.71,33.75,85382.0,31.9469,31.9753,31.9374,31.9753,85382.0
2023-08-09 12:50:00,33.75,33.78,33.72,33.76,52683.0,31.9753,32.0038,31.9469,31.9848,52683.0
2023-08-09 13:00:00,33.76,33.77,33.74,33.77,74077.0,31.9848,31.9943,31.9659,31.9943,74077.0
2023-08-09 13:10:00,33.77,33.81,33.76,33.8,43229.0,31.9943,32.0322,31.9848,32.0227,43229.0
2023-08-09 13:20:00,33.8,33.8,33.75,33.76,78807.0,32.0227,32.0227,31.9753,31.9848,78807.0
2023-08-09 13:30:00,33.76,33.77,33.74,33.77,32223.0,31.9848,31.9943,31.9659,31.9943,32223.0
2023-08-09 13:40:00,33.77,33.83,33.76,33.8,120625.0,31.9943,32.0511,31.9848,32.0227,120625.0
2023-08-09 13:50:00,33.8,33.81,33.76,33.79,543207.0,32.0227,32.0322,31.9848,32.0132,543207.0
2023-08-09 14:00:00,33.8,33.85,33.78,33.83,65361.0,32.0227,32.0701,32.0038,32.0511,65361.0
2023-08-09 14:10:00,33.83,33.9,33.82,33.89,120593.0,32.0511,32.1175,32.0417,32.108,120593.0
2023-08-09 14:20:00,33.89,33.91,33.88,33.89,37344.0,32.108,32.1269,32.0985,32.108,37344.0
2023-08-09 14:30:00,33.89,33.91,33.83,33.87,94346.0,32.108,32.1269,32.0511,32.089,94346.0
2023-08-09 14:40:00,33.87,33.88,33.84,33.87,66307.0,32.089,32.0985,32.0606,32.089,66307.0
2023-08-09 14:50:00,33.86,33.87,33.83,33.85,121048.0,32.0796,32.089,32.0511,32.0701,121048.0
2023-08-09 15:00:00,33.84,33.85,33.78,33.79,81983.0,32.0606,32.0701,32.0038,32.0132,81983.0
2023-08-09 15:10:00,33.79,33.81,33.78,33.8,92521.0,32.0132,32.0322,32.0038,32.0227,92521.0
2023-08-09 15:20:00,33.8,33.84,33.79,33.8,104795.0,32.0227,32.0606,32.0132,32.0227,104795.0
2023-08-09 15:30:00,33.8,33.81,33.72,33.73,178358.0,32.0227,32.0322,31.9469,31.9564,178358.0
2023-08-09 15:40:00,33.73,33.73,33.67,33.67,161659.0,31.9564,31.9564,31.8995,31.8995,161659.0
2023-08-09 15:50:00,33.67,33.68,33.6,33.63,1223027.0,31.8995,31.909,31.8332,31.8616,1223027.0
2023-08-10 09:30:00,33.77,33.85,33.77,33.78,102932.0,31.9943,32.0701,31.9943,32.0038,102932.0
2023-08-10 09:40:00,33.78,33.81,33.72,33.79,76607.0,32.0038,32.0322,31.9469,32.0132,76607.0
2023-08-10 09:50:00,33.8,33.9,33.77,33.88,89776.0,32.0227,32.1175,31.9943,32.0985,89776.0
2023-08-10 10:00:00,33.88,33.92,33.85,33.9,115125.0,32.0985,32.1364,32.0701,32.1175,115125.0
2023-08-10 10:10:00,33.9,33.91,33.86,33.87,87634.0,32.1175,32.1269,32.0796,32.089,87634.0
2023-08-10 10:20:00,33.88,33.91,33.86,33.91,67216.0,32.0985,32.1269,32.0796,32.1269,67216.0
2023-08-10 10:30:00,33.91,33.91,33.86,33.91,91079.0,32.1269,32.1269,32.0796,32.1269,91079.0
2023-08-10 10:40:00,33.9,33.91,33.84,33.86,73004.0,32.1175,32.1269,32.0606,32.0796,73004.0
2023-08-10 10:50:00,33.85,33.89,33.81,33.86,129244.0,32.0701,32.108,32.0322,32.0796,129244.0
2023-08-10 11:00:00,33.85,33.86,33.8,33.83,54528.0,32.0701,32.0796,32.0227,32.0511,54528.0
2023-08-10 11:10:00,33.83,33.83,33.79,33.82,90361.0,32.0511,32.0511,32.0132,32.0417,90361.0
2023-08-10 11:20:00,33.82,33.88,33.8,33.87,55420.0,32.0417,32.0985,32.0227,32.089,55420.0
2023-08-10 11:30:00,33.86,33.87,33.81,33.81,94738.0,32.0796,32.089,32.0322,32.0322,94738.0
2023-08-10 11:40:00,33.81,33.82,33.71,33.79,72361.0,32.0322,32.0417,31.9374,32.0132,72361.0
2023-08-10 11:50:00,33.78,33.8,33.73,33.8,78280.0,32.0038,32.0227,31.9564,32.0227,78280.0
2023-08-10 12:00:00,33.81,33.81,33.74,33.76,61214.0,32.0322,32.0322,31.9659,31.9848,61214.0
2023-08-10 12:10:00,33.75,33.76,33.73,33.75,74217.0,31.9753,31.9848,31.9564,31.9753,74217.0
2023-08-10 12:20:00,33.75,33.76,33.71,33.76,84328.0,31.9753,31.9848,31.9374,31.9848,84328.0
2023-08-10 12:30:00,33.76,33.78,33.72,33.73,62690.0,31.9848,32.0038,31.9469,31.9564,62690.0
2023-08-10 12:40:00,33.73,33.77,33.73,33.77,29703.0,31.9564,31.9943,31.9564,31.9943,29703.0
2023-08-10 12:50:00,33.77,33.77,33.7,33.71,77305.0,31.9943,31.9943,31.928,31.9374,77305.0
2023-08-10 13:00:00,33.7,33.72,33.68,33.7,46505.0,31.928,31.9469,31.909,31.928,46505.0
2023-08-10 13:10:00,33.7,33.75,33.69,33.7,68583.0,31.928,31.9753,31.9185,31.928,68583.0
2023-08-10 13:20:00,33.69,33.69,33.62,33.64,73758.0,31.9185,31.9185,31.8522,31.8711,73758.0
2023-08-10 13:30:00,33.63,33.65,33.61,33.65,48169.0,31.8616,31.8806,31.8427,31.8806,48169.0
2023-08-10 13:40:00,33.65,33.67,33.63,33.66,53003.0,31.8806,31.8995,31.8616,31.8901,53003.0
2023-08-10 13:50:00,33.66,33.66,33.59,33.59,79198.0,31.8901,31.8901,31.8238,31.8238,79198.0
2023-08-10 14:00:00,33.59,33.64,33.54,33.63,131347.0,31.8238,31.8711,31.7764,31.8616,131347.0
2023-08-10 14:10:00,33.63,33.66,33.62,33.64,73965.0,31.8616,31.8901,31.8522,31.8711,73965.0
2023-08-10 14:20:00,33.64,33.64,33.59,33.59,78602.0,31.8711,31.8711,31.8238,31.8238,78602.0
2023-08-10 14:30:00,33.59,33.6,33.54,33.57,110444.0,31.8238,31.8332,31.7764,31.8048,110444.0
2023-08-10 14:40:00,33.57,33.58,33.54,33.55,86833.0,31.8048,31.8143,31.7764,31.7859,86833.0
2023-08-10 14:50:00,33.55,33.59,33.55,33.58,110556.0,31.7859,31.8238,31.7859,31.8143,110556.0
2023-08-10 15:00:00,33.58,33.58,33.53,33.53,98779.0,31.8143,31.8143,31.7669,31.7669,98779.0
2023-08-10 15:10:00,33.53,33.54,33.5,33.52,150367.0,31.7669,31.7764,31.7385,31.7574,150367.0
2023-08-10 15:20:00,33.52,33.53,33.49,33.5,210954.0,31.7574,31.7669,31.729,31.7385,210954.0
2023-08-10 15:30:00,33.5,33.5,33.46,33.47,129738.0,31.7385,31.7385,31.7006,31.7101,129738.0
2023-08-10 15:40:00,33.46,33.5,33.44,33.5,165420.0,31.7006,31.7385,31.6816,31.7385,165420.0
2023-08-10 15:50:00,33.49,33.52,33.39,33.4,1323470.0,31.729,31.7574,31.6343,31.6437,1323470.0
2023-08-11 09:30:00,33.46,33.6,33.44,33.55,172236.0,31.7006,31.8332,31.6816,31.7859,172236.0
2023-08-11 09:40:00,33.55,33.67,33.54,33.62,140302.0,31.7859,31.8995,31.7764,31.8522,140302.0
2023-08-11 09:50:00,33.62,33.65,33.57,33.63,463651.0,31.8522,31.8806,31.8048,31.8616,463651.0
2023-08-11 10:00:00,33.63,33.68,33.59,33.61,123159.0,31.8616,31.909,31.8238,31.8427,123159.0
2023-08-11 10:10:00,33.62,33.65,33.59,33.64,102589.0,31.8522,31.8806,31.8238,31.8711,102589.0
2023-08-11 10:20:00,33.64,33.66,33.59,33.62,141161.0,31.8711,31.8901,31.8238,31.8522,141161.0
2023-08-11 10:30:00,33.62,33.62,33.56,33.6,142061.0,31.8522,31.8522,31.7953,31.8332,142061.0
2023-08-11 10:40:00,33.59,33.61,33.58,33.59,84365.0,31.8238,31.8427,31.8143,31.8238,84365.0
2023-08-11 10:50:00,33.59,33.59,33.52,33.54,156565.0,31.8238,31.8238,31.7574,31.7764,156565.0
2023-08-11 11:00:00,33.54,33.58,33.52,33.55,103406.0,31.7764,31.8143,31.7574,31.7859,103406.0
2023-08-11 11:10:00,33.55,33.56,33.51,33.54,78526.0,31.7859,31.7953,31.748,31.7764,78526.0
2023-08-11 11:20:00,33.54,33.56,33.52,33.55,56021.0,31.7764,31.7953,31.7574,31.7859,56021.0
2023-08-11 11:30:00,33.55,33.61,33.55,33.59,61241.0,31.7859,31.8427,31.7859,31.8238,61241.0
2023-08-11 11:40:00,33.59,33.63,33.58,33.62,51852.0,31.8238,31.8616,31.8143,31.8522,51852.0
2023-08-11 11:50:00,33.62,33.64,33.59,33.64,60720.0,31.8522,31.8711,31.8238,31.8711,60720.0
2023-08-11 12:00:00,33.64,33.69,33.63,33.66,46395.0,31.8711,31.9185,31.8616,31.8901,46395.0
2023-08-11 12:10:00,33.66,33.71,33.66,33.69,64634.0,31.8901,31.9374,31.8901,31.9185,64634.0
2023-08-11 12:20:00,33.68,33.68,33.65,33.66,40673.0,31.909,31.909,31.8806,31.8901,40673.0
2023-08-11 12:30:00,33.67,33.69,33.64,33.67,86247.0,31.8995,31.9185,31.8711,31.8995,86247.0
2023-08-11 12:40:00,33.66,33.68,33.65,33.68,35281.0,31.8901,31.909,31.8806,31.909,35281.0
2023-08-11 12:50:00,33.68,33.69,33.62,33.65,63921.0,31.909,31.9185,31.8522,31.8806,63921.0
2023-08-11 13:00:00,33.64,33.71,33.64,33.71,45619.0,31.8711,31.9374,31.8711,31.9374,45619.0
2023-08-11 13:10:00,33.71,33.73,33.7,33.71,91884.0,31.9374,31.9564,31.928,31.9374,91884.0
2023-08-11 13:20:00,33.71,33.79,33.7,33.79,91454.0,31.9374,32.0132,31.928,32.0132,91454.0
2023-08-11 13:30:00,33.79,33.8,33.77,33.8,56857.0,32.0132,32.0227,31.9943,32.0227,56857.0
2023-08-11 13:40:00,33.8,33.81,33.73,33.73,164573.0,32.0227,32.0322,31.9564,31.9564,164573.0
2023-08-11 13:50:00,33.73,33.75,33.72,33.74,95497.0,31.9564,31.9753,31.9469,31.9659,95497.0
2023-08-11 14:00:00,33.74,33.78,33.74,33.77,78995.0,31.9659,32.0038,31.9659,31.9943,78995.0
2023-08-11 14:10:00,33.77,33.78,33.75,33.76,106006.0,31.9943,32.0038,31.9753,31.9848,106006.0
2023-08-11 14:20:00,33.76,33.8,33.74,33.8,58650.0,31.9848,32.0227,31.9659,32.0227,58650.0
2023-08-11 14:30:00,33.8,33.82,33.78,33.79,110094.0,32.0227,32.0417,32.0038,32.0132,110094.0
2023-08-11 14:40:00,33.79,33.84,33.78,33.8,130091.0,32.0132,32.0606,32.0038,32.0227,130091.0
2023-08-11 14:50:00,33.8,33.81,33.77,33.79,73306.0,32.0227,32.0322,31.9943,32.0132,73306.0
2023-08-11 15:00:00,33.78,33.79,33.74,33.79,133611.0,32.0038,32.0132,31.9659,32.0132,133611.0
2023-08-11 15:10:00,33.78,33.83,33.76,33.8,156770.0,32.0038,32.0511,31.9848,32.0227,156770.0
2023-08-11 15:20:00,33.81,33.82,33.79,33.8,77714.0,32.0322,32.0417,32.0132,32.0227,77714.0
2023-08-11 15:30:00,33.8,33.82,33.77,33.79,154915.0,32.0227,32.0417,31.9943,32.0132,154915.0
2023-08-11 15:40:00,33.78,33.8,33.77,33.79,143943.0,32.0038,32.0227,31.9943,32.0132,143943.0
2023-08-11 15:50:00,33.78,33.81,33.76,33.81,784773.0,32.0038,32.0322,31.9848,32.0322,784773.0
2023-08-14 09:30:00,33.96,34.04,33.8,33.81,156498.0,32.1743,32.2501,32.0227,32.0322,156498.0
2023-08-14 09:40:00,33.82,33.83,33.73,33.8,67427.0,32.0417,32.0511,31.9564,32.0227,67427.0
2023-08-14 09:50:00,33.8,33.8,33.74,33.76,100787.0,32.0227,32.0227,31.9659,31.9848,100787.0
2023-08-14 10:00:00,33.76,33.83,33.76,33.8,61003.0,31.9848,32.0511,31.9848,32.0227,61003.0
2023-08-14 10:10:00,33.8,33.85,33.77,33.83,73637.0,32.0227,32.0701,31.9943,32.0511,73637.0
2023-08-14 10:20:00,33.83,33.83,33.79,33.83,53049.0,32.0511,32.0511,32.0132,32.0511,53049.0
2023-08-14 10:30:00,33.84,33.89,33.82,33.89,56019.0,32.0606,32.108,32.0417,32.108,56019.0
2023-08-14 10:40:00,33.88,33.89,33.83,33.84,55785.0,32.0985,32.108,32.0511,32.0606,55785.0
2023-08-14 10:50:00,33.84,33.85,33.77,33.79,80345.0,32.0606,32.0701,31.9943,32.0132,80345.0
2023-08-14 11:00:00,33.79,33.84,33.77,33.82,45379.0,32.0132,32.0606,31.9943,32.0417,45379.0
2023-08-14 11:10:00,33.81,33.86,33.79,33.83,66026.0,32.0322,32.0796,32.0132,32.0511,66026.0
2023-08-14 11:20:00,33.83,33.87,33.83,33.84,63356.0,32.0511,32.089,32.0511,32.0606,63356.0
2023-08-14 11:30:00,33.84,33.85,33.81,33.84,50503.0,32.0606,32.0701,32.0322,32.0606,50503.0
2023-08-14 11:40:00,33.84,33.85,33.81,33.84,45923.0,32.0606,32.0701,32.0322,32.0606,45923.0
2023-08-14 11:50:00,33.83,33.84,33.81,33.82,55080.0,32.0511,32.0606,32.0322,32.0417,55080.0
2023-08-14 12:00:00,33.83,33.84,33.77,33.77,47165.0,32.0511,32.0606,31.9943,31.9943,47165.0
2023-08-14 12:10:00,33.77,33.79,33.74,33.76,72541.0,31.9943,32.0132,31.9659,31.9848,72541.0
2023-08-14 12:20:00,33.77,33.78,33.73,33.73,60412.0,31.9943,32.0038,31.9564,31.9564,60412.0
2023-08-14 12:30:00,33.73,33.74,33.68,33.71,82514.0,31.9564,31.9659,31.909,31.9374,82514.0
2023-08-14 12:40:00,33.71,33.72,33.7,33.72,37364.0,31.9374,31.9469,31.928,31.9469,37364.0
2023-08-14 12:50:00,33.72,33.75,33.71,33.73,70848.0,31.9469,31.9753,31.9374,31.9564,70848.0
2023-08-14 13:00:00,33.73,33.76,33.73,33.73,35847.0,31.9564,31.9848,31.9564,31.9564,35847.0
2023-08-14 13:10:00,33.73,33.74,33.7,33.73,49178.0,31.9564,31.9659,31.928,31.9564,49178.0
2023-08-14 13:20:00,33.73,33.74,33.7,33.73,53190.0,31.9564,31.9659,31.928,31.9564,53190.0
2023-08-14 13:30:00,33.73,33.74,33.71,33.71,41906.0,31.9564,31.9659,31.9374,31.9374,41906.0
2023-08-14 13:40:00,33.71,33.74,33.71,33.73,73585.0,31.9374,31.9659,31.9374,31.9564,73585.0
2023-08-14 13:50:00,33.74,33.74,33.68,33.71,72175.0,31.9659,31.9659,31.909,31.9374,72175.0
2023-08-14 14:00:00,33.72,33.72,33.67,33.68,72023.0,31.9469,31.9469,31.8995,31.909,72023.0
2023-08-14 14:10:00,33.68,33.68,33.65,33.68,33494.0,31.909,31.909,31.8806,31.909,33494.0
2023-08-14 14:20:00,33.67,33.69,33.66,33.69,42876.0,31.8995,31.9185,31.8901,31.9185,42876.0
2023-08-14 14:30:00,33.69,33.69,33.64,33.65,57637.0,31.9185,31.9185,31.8711,31.8806,57637.0
2023-08-14 14:40:00,33.64,33.69,33.63,33.68,96663.0,31.8711,31.9185,31.8616,31.909,96663.0
2023-08-14 14:50:00,33.68,33.7,33.68,33.7,37980.0,31.909,31.928,31.909,31.928,37980.0
2023-08-14 15:00:00,33.7,33.71,33.68,33.7,75916.0,31.928,31.9374,31.909,31.928,75916.0
2023-08-14 15:10:00,33.69,33.7,33.68,33.7,61263.0,31.9185,31.928,31.909,31.928,61263.0
2023-08-14 15:20:00,33.7,33.72,33.68,33.7,108035.0,31.928,31.9469,31.909,31.928,108035.0
2023-08-14 15:30:00,33.7,33.71,33.68,33.69,95382.0,31.928,31.9374,31.909,31.9185,95382.0
2023-08-14 15:40:00,33.69,33.74,33.69,33.72,136709.0,31.9185,31.9659,31.9185,31.9469,136709.0
2023-08-14 15:50:00,33.72,33.75,33.7,33.74,503295.0,31.9469,31.9753,31.928,31.9659,503295.0
2023-08-15 09:30:00,33.63,33.64,33.45,33.46,184908.0,31.8616,31.8711,31.6911,31.7006,184908.0
2023-08-15 09:40:00,33.46,33.51,33.35,33.36,74561.0,31.7006,31.748,31.5964,31.6058,74561.0
2023-08-15 09:50:00,33.36,33.44,33.33,33.41,88916.0,31.6058,31.6816,31.5774,31.6532,88916.0
2023-08-15 10:00:00,33.41,33.5,33.41,33.44,163056.0,31.6532,31.7385,31.6532,31.6816,163056.0
2023-08-15 10:10:00,33.43,33.44,33.36,33.38,76888.0,31.6722,31.6816,31.6058,31.6248,76888.0
2023-08-15 10:20:00,33.37,33.41,33.37,33.4,67557.0,31.6153,31.6532,31.6153,31.6437,67557.0
2023-08-15 10:30:00,33.39,33.42,33.37,33.4,79106.0,31.6343,31.6627,31.6153,31.6437,79106.0
2023-08-15 10:40:00,33.41,33.49,33.39,33.48,83447.0,31.6532,31.729,31.6343,31.7195,83447.0
2023-08-15 10:50:00,33.47,33.48,33.44,33.46,67690.0,31.7101,31.7195,31.6816,31.7006,67690.0
2023-08-15 11:00:00,33.46,33.47,33.42,33.44,85572.0,31.7006,31.7101,31.6627,31.6816,85572.0
2023-08-15 11:10:00,33.44,33.49,33.43,33.46,61077.0,31.6816,31.729,31.6722,31.7006,61077.0
2023-08-15 11:20:00,33.46,33.47,33.43,33.47,87086.0,31.7006,31.7101,31.6722,31.7101,87086.0
2023-08-15 11:30:00,33.46,33.49,33.45,33.47,123017.0,31.7006,31.729,31.6911,31.7101,123017.0
2023-08-15 11:40:00,33.47,33.48,33.44,33.47,103815.0,31.7101,31.7195,31.6816,31.7101,103815.0
2023-08-15 11:50:00,33.47,33.47,33.44,33.45,53719.0,31.7101,31.7101,31.6816,31.6911,53719.0
2023-08-15 12:00:00,33.44,33.48,33.4,33.41,111132.0,31.6816,31.7195,31.6437,31.6532,111132.0
2023-08-15 12:10:00,33.4,33.43,33.39,33.4,63761.0,31.6437,31.6722,31.6343,31.6437,63761.0
2023-08-15 12:20:00,33.4,33.41,33.35,33.37,50615.0,31.6437,31.6532,31.5964,31.6153,50615.0
2023-08-15 12:30:00,33.37,33.39,33.34,33.34,74998.0,31.6153,31.6343,31.5869,31.5869,74998.0
2023-08-15 12:40:00,33.34,33.36,33.33,33.35,50005.0,31.5869,31.6058,31.5774,31.5964,50005.0
2023-08-15 12:50:00,33.35,33.39,33.34,33.39,55997.0,31.5964,31.6343,31.5869,31.6343,55997.0
2023-08-15 13:00:00,33.39,33.39,33.36,33.37,50563.0,31.6343,31.6343,31.6058,31.6153,50563.0
2023-08-15 13:10:00,33.37,33.39,33.35,33.38,58528.0,31.6153,31.6343,31.5964,31.6248,58528.0
2023-08-15 13:20:00,33.38,33.4,33.37,33.4,66781.0,31.6248,31.6437,31.6153,31.6437,66781.0
2023-08-15 13:30:00,33.39,33.4,33.38,33.39,52670.0,31.6343,31.6437,31.6248,31.6343,52670.0
2023-08-15 13:40:00,33.39,33.4,33.37,33.39,79420.0,31.6343,31.6437,31.6153,31.6343,79420.0
2023-08-15 13:50:00,33.38,33.39,33.36,33.37,51231.0,31.6248,31.6343,31.6058,31.6153,51231.0
2023-08-15 14:00:00,33.37,33.38,33.35,33.37,78725.0,31.6153,31.6248,31.5964,31.6153,78725.0
2023-08-15 14:10:00,33.37,33.4,33.36,33.4,87954.0,31.6153,31.6437,31.6058,31.6437,87954.0
2023-08-15 14:20:00,33.4,33.43,33.4,33.43,78924.0,31.6437,31.6722,31.6437,31.6722,78924.0
2023-08-15 14:30:00,33.43,33.49,33.43,33.48,119738.0,31.6722,31.729,31.6722,31.7195,119738.0
2023-08-15 14:40:00,33.49,33.54,33.48,33.52,118169.0,31.729,31.7764,31.7195,31.7574,118169.0
2023-08-15 14:50:00,33.51,33.54,33.5,33.52,88549.0,31.748,31.7764,31.7385,31.7574,88549.0
2023-08-15 15:00:00,33.53,33.55,33.52,33.53,105372.0,31.7669,31.7859,31.7574,31.7669,105372.0
2023-08-15 15:10:00,33.53,33.55,33.52,33.54,71974.0,31.7669,31.7859,31.7574,31.7764,71974.0
2023-08-15 15:20:00,33.53,33.54,33.48,33.52,246702.0,31.7669,31.7764,31.7195,31.7574,246702.0
2023-08-15 15:30:00,33.52,33.53,33.49,33.49,202738.0,31.7574,31.7669,31.729,31.729,202738.0
2023-08-15 15:40:00,33.49,33.52,33.46,33.47,325729.0,31.729,31.7574,31.7006,31.7101,325729.0
2023-08-15 15:50:00,33.48,33.51,33.45,33.48,920490.0,31.7195,31.748,31.6911,31.7195,920490.0
2023-08-16 09:30:00,34.08,34.22,33.91,34.13,568551.0,32.288,32.4206,32.1269,32.3354,568551.0
2023-08-16 09:40:00,34.13,34.17,34.03,34.11,396125.0,32.3354,32.3733,32.2406,32.3164,396125.0
2023-08-16 09:50:00,34.11,34.12,34.03,34.09,212702.0,32.3164,32.3259,32.2406,32.2975,212702.0
2023-08-16 10:00:00,34.09,34.15,34.07,34.13,180721.0,32.2975,32.3543,32.2785,32.3354,180721.0
2023-08-16 10:10:00,34.13,34.18,34.09,34.09,121821.0,32.3354,32.3827,32.2975,32.2975,121821.0
2023-08-16 10:20:00,34.09,34.17,34.06,34.15,157099.0,32.2975,32.3733,32.269,32.3543,157099.0
2023-08-16 10:30:00,34.15,34.17,34.09,34.16,267466.0,32.3543,32.3733,32.2975,32.3638,267466.0
2023-08-16 10:40:00,34.16,34.18,34.14,34.16,184309.0,32.3638,32.3827,32.3448,32.3638,184309.0
2023-08-16 10:50:00,34.17,34.2,34.15,34.2,145620.0,32.3733,32.4017,32.3543,32.4017,145620.0
2023-08-16 11:00:00,34.2,34.21,34.15,34.18,114358.0,32.4017,32.4111,32.3543,32.3827,114358.0
2023-08-16 11:10:00,34.17,34.23,34.15,34.22,142780.0,32.3733,32.4301,32.3543,32.4206,142780.0
2023-08-16 11:20:00,34.22,34.24,34.16,34.19,216113.0,32.4206,32.4396,32.3638,32.3922,216113.0
2023-08-16 11:30:00,34.2,34.31,34.17,34.31,284170.0,32.4017,32.5059,32.3733,32.5059,284170.0
2023-08-16 11:40:00,34.3,34.31,34.22,34.23,102403.0,32.4964,32.5059,32.4206,32.4301,102403.0
2023-08-16 11:50:00,34.23,34.24,34.15,34.18,101392.0,32.4301,32.4396,32.3543,32.3827,101392.0
2023-08-16 12:00:00,34.18,34.22,34.18,34.2,97160.0,32.3827,32.4206,32.3827,32.4017,97160.0
2023-08-16 12:10:00,34.2,34.2,34.15,34.16,112476.0,32.4017,32.4017,32.3543,32.3638,112476.0
2023-08-16 12:20:00,34.16,34.17,34.15,34.15,113278.0,32.3638,32.3733,32.3543,32.3543,113278.0
2023-08-16 12:30:00,34.15,34.16,34.08,34.09,180160.0,32.3543,32.3638,32.288,32.2975,180160.0
2023-08-16 12:40:00,34.09,34.18,34.09,34.18,179103.0,32.2975,32.3827,32.2975,32.3827,179103.0
2023-08-16 12:50:00,34.18,34.2,34.13,34.14,149537.0,32.3827,32.4017,32.3354,32.3448,149537.0
2023-08-16 13:00:00,34.14,34.14,34.01,34.02,227948.0,32.3448,32.3448,32.2217,32.2311,227948.0
2023-08-16 13:10:00,34.01,34.02,33.93,33.95,208199.0,32.2217,32.2311,32.1459,32.1648,208199.0
2023-08-16 13:20:00,33.95,34.01,33.95,33.99,133723.0,32.1648,32.2217,32.1648,32.2027,133723.0
2023-08-16 13:30:00,33.99,34.04,33.97,34.04,191767.0,32.2027,32.2501,32.1838,32.2501,191767.0
2023-08-16 13:40:00,34.04,34.05,33.99,34.02,88714.0,32.2501,32.2596,32.2027,32.2311,88714.0
2023-08-16 13:50:00,34.02,34.02,33.97,33.98,79512.0,32.2311,32.2311,32.1838,32.1932,79512.0
2023-08-16 14:00:00,33.98,34.01,33.93,33.95,94957.0,32.1932,32.2217,32.1459,32.1648,94957.0
2023-08-16 14:10:00,33.95,33.95,33.9,33.93,83788.0,32.1648,32.1648,32.1175,32.1459,83788.0
2023-08-16 14:20:00,33.93,33.96,33.91,33.94,89533.0,32.1459,32.1743,32.1269,32.1553,89533.0
2023-08-16 14:30:00,33.93,33.97,33.91,33.95,67897.0,32.1459,32.1838,32.1269,32.1648,67897.0
2023-08-16 14:40:00,33.95,33.97,33.9,33.96,165834.0,32.1648,32.1838,32.1175,32.1743,165834.0
2023-08-16 14:50:00,33.96,33.97,33.93,33.95,182558.0,32.1743,32.1838,32.1459,32.1648,182558.0
2023-08-16 15:00:00,33.94,33.94,33.86,33.88,95977.0,32.1553,32.1553,32.0796,32.0985,95977.0
2023-08-16 15:10:00,33.87,33.89,33.81,33.83,146746.0,32.089,32.108,32.0322,32.0511,146746.0
2023-08-16 15:20:00,33.83,33.84,33.78,33.83,111807.0,32.0511,32.0606,32.0038,32.0511,111807.0
2023-08-16 15:30:00,33.83,33.84,33.8,33.82,185706.0,32.0511,32.0606,32.0227,32.0417,185706.0
2023-08-16 15:40:00,33.83,33.89,33.81,33.85,230827.0,32.0511,32.108,32.0322,32.0701,230827.0
2023-08-16 15:50:00,33.85,33.88,33.81,33.86,1092523.0,32.0701,32.0985,32.0322,32.0796,1092523.0
2023-08-17 09:30:00,33.83,33.88,33.74,33.82,147508.0,32.0511,32.0985,31.9659,32.0417,147508.0
2023-08-17 09:40:00,33.83,33.85,33.77,33.79,59941.0,32.0511,32.0701,31.9943,32.0132,59941.0
2023-08-17 09:50:00,33.78,33.81,33.74,33.77,74326.0,32.0038,32.0322,31.9659,31.9943,74326.0
2023-08-17 10:00:00,33.77,33.78,33.68,33.74,83857.0,31.9943,32.0038,31.909,31.9659,83857.0
2023-08-17 10:10:00,33.74,33.78,33.72,33.77,90044.0,31.9659,32.0038,31.9469,31.9943,90044.0
2023-08-17 10:20:00,33.78,33.83,33.77,33.79,112335.0,32.0038,32.0511,31.9943,32.0132,112335.0
2023-08-17 10:30:00,33.78,33.79,33.66,33.68,109167.0,32.0038,32.0132,31.8901,31.909,109167.0
2023-08-17 10:40:00,33.68,33.8,33.67,33.8,132538.0,31.909,32.0227,31.8995,32.0227,132538.0
2023-08-17 10:50:00,33.8,33.86,33.76,33.77,382111.0,32.0227,32.0796,31.9848,31.9943,382111.0
2023-08-17 11:00:00,33.77,33.78,33.65,33.67,183292.0,31.9943,32.0038,31.8806,31.8995,183292.0
2023-08-17 11:10:00,33.66,33.72,33.65,33.65,118389.0,31.8901,31.9469,31.8806,31.8806,118389.0
2023-08-17 11:20:00,33.65,33.66,33.59,33.65,166540.0,31.8806,31.8901,31.8238,31.8806,166540.0
2023-08-17 11:30:00,33.64,33.66,33.59,33.65,150631.0,31.8711,31.8901,31.8238,31.8806,150631.0
2023-08-17 11:40:00,33.66,33.69,33.61,33.64,147614.0,31.8901,31.9185,31.8427,31.8711,147614.0
2023-08-17 11:50:00,33.64,33.68,33.64,33.65,75680.0,31.8711,31.909,31.8711,31.8806,75680.0
2023-08-17 12:00:00,33.66,33.71,33.65,33.69,73599.0,31.8901,31.9374,31.8806,31.9185,73599.0
2023-08-17 12:10:00,33.7,33.72,33.69,33.7,96972.0,31.928,31.9469,31.9185,31.928,96972.0
2023-08-17 12:20:00,33.7,33.73,33.66,33.66,97259.0,31.928,31.9564,31.8901,31.8901,97259.0
2023-08-17 12:30:00,33.66,33.69,33.63,33.65,76432.0,31.8901,31.9185,31.8616,31.8806,76432.0
2023-08-17 12:40:00,33.65,33.71,33.64,33.7,279723.0,31.8806,31.9374,31.8711,31.928,279723.0
2023-08-17 12:50:00,33.7,33.73,33.69,33.7,121779.0,31.928,31.9564,31.9185,31.928,121779.0
2023-08-17 13:00:00,33.7,33.71,33.68,33.69,46883.0,31.928,31.9374,31.909,31.9185,46883.0
2023-08-17 13:10:00,33.69,33.77,33.69,33.72,257776.0,31.9185,31.9943,31.9185,31.9469,257776.0
2023-08-17 13:20:00,33.72,33.73,33.7,33.71,116836.0,31.9469,31.9564,31.928,31.9374,116836.0
2023-08-17 13:30:00,33.71,33.72,33.68,33.68,74947.0,31.9374,31.9469,31.909,31.909,74947.0
2023-08-17 13:40:00,33.68,33.69,33.64,33.65,99254.0,31.909,31.9185,31.8711,31.8806,99254.0
2023-08-17 13:50:00,33.65,33.69,33.64,33.68,63883.0,31.8806,31.9185,31.8711,31.909,63883.0
2023-08-17 14:00:00,33.68,33.7,33.65,33.7,61735.0,31.909,31.928,31.8806,31.928,61735.0
2023-08-17 14:10:00,33.7,33.71,33.67,33.7,79427.0,31.928,31.9374,31.8995,31.928,79427.0
2023-08-17 14:20:00,33.7,33.73,33.68,33.72,87441.0,31.928,31.9564,31.909,31.9469,87441.0
2023-08-17 14:30:00,33.72,33.73,33.69,33.73,131814.0,31.9469,31.9564,31.9185,31.9564,131814.0
2023-08-17 14:40:00,33.72,33.73,33.68,33.7,127062.0,31.9469,31.9564,31.909,31.928,127062.0
2023-08-17 14:50:00,33.7,33.71,33.63,33.64,177061.0,31.928,31.9374,31.8616,31.8711,177061.0
2023-08-17 15:00:00,33.63,33.67,33.63,33.64,90556.0,31.8616,31.8995,31.8616,31.8711,90556.0
2023-08-17 15:10:00,33.64,33.68,33.6,33.68,159869.0,31.8711,31.909,31.8332,31.909,159869.0
2023-08-17 15:20:00,33.68,33.69,33.61,33.69,273254.0,31.909,31.9185,31.8427,31.9185,273254.0
2023-08-17 15:30:00,33.69,33.7,33.64,33.69,246956.0,31.9185,31.928,31.8711,31.9185,246956.0
2023-08-17 15:40:00,33.68,33.7,33.65,33.7,272721.0,31.909,31.928,31.8806,31.928,272721.0
2023-08-17 15:50:00,33.69,33.72,33.66,33.66,927319.0,31.9185,31.9469,31.8901,31.8901,927319.0
2023-08-18 09:30:00,33.69,33.72,33.58,33.64,387641.0,31.9185,31.9469,31.8143,31.8711,387641.0
2023-08-18 09:40:00,33.64,33.74,33.61,33.7,143304.0,31.8711,31.9659,31.8427,31.928,143304.0
2023-08-18 09:50:00,33.71,33.78,33.7,33.77,93248.0,31.9374,32.0038,31.928,31.9943,93248.0
2023-08-18 10:00:00,33.76,33.77,33.68,33.7,133605.0,31.9848,31.9943,31.909,31.928,133605.0
2023-08-18 10:10:00,33.7,33.74,33.66,33.73,103419.0,31.928,31.9659,31.8901,31.9564,103419.0
2023-08-18 10:20:00,33.73,33.75,33.67,33.73,182353.0,31.9564,31.9753,31.8995,31.9564,182353.0
2023-08-18 10:30:00,33.73,33.75,33.7,33.73,97322.0,31.9564,31.9753,31.928,31.9564,97322.0
2023-08-18 10:40:00,33.73,33.79,33.73,33.77,84791.0,31.9564,32.0132,31.9564,31.9943,84791.0
2023-08-18 10:50:00,33.78,33.78,33.71,33.73,111365.0,32.0038,32.0038,31.9374,31.9564,111365.0
2023-08-18 11:00:00,33.74,33.77,33.72,33.75,152596.0,31.9659,31.9943,31.9469,31.9753,152596.0
2023-08-18 11:10:00,33.75,33.79,33.74,33.76,96823.0,31.9753,32.0132,31.9659,31.9848,96823.0
2023-08-18 11:20:00,33.76,33.79,33.74,33.75,95523.0,31.9848,32.0132,31.9659,31.9753,95523.0
2023-08-18 11:30:00,33.76,33.76,33.73,33.76,54604.0,31.9848,31.9848,31.9564,31.9848,54604.0
2023-08-18 11:40:00,33.76,33.78,33.75,33.77,113951.0,31.9848,32.0038,31.9753,31.9943,113951.0
2023-08-18 11:50:00,33.77,33.78,33.75,33.77,86317.0,31.9943,32.0038,31.9753,31.9943,86317.0
2023-08-18 12:00:00,33.77,33.8,33.77,33.77,73594.0,31.9943,32.0227,31.9943,31.9943,73594.0
2023-08-18 12:10:00,33.77,33.78,33.75,33.77,138612.0,31.9943,32.0038,31.9753,31.9943,138612.0
2023-08-18 12:20:00,33.77,33.8,33.77,33.78,46346.0,31.9943,32.0227,31.9943,32.0038,46346.0
2023-08-18 12:30:00,33.79,33.8,33.75,33.77,106025.0,32.0132,32.0227,31.9753,31.9943,106025.0
2023-08-18 12:40:00,33.77,33.79,33.73,33.73,135943.0,31.9943,32.0132,31.9564,31.9564,135943.0
2023-08-18 12:50:00,33.73,33.76,33.72,33.74,109048.0,31.9564,31.9848,31.9469,31.9659,109048.0
2023-08-18 13:00:00,33.74,33.74,33.68,33.7,98012.0,31.9659,31.9659,31.909,31.928,98012.0
2023-08-18 13:10:00,33.7,33.71,33.65,33.65,76289.0,31.928,31.9374,31.8806,31.8806,76289.0
2023-08-18 13:20:00,33.66,33.69,33.65,33.68,106614.0,31.8901,31.9185,31.8806,31.909,106614.0
2023-08-18 13:30:00,33.68,33.72,33.68,33.72,49790.0,31.909,31.9469,31.909,31.9469,49790.0
2023-08-18 13:40:00,33.72,33.75,33.7,33.75,101069.0,31.9469,31.9753,31.928,31.9753,101069.0
2023-08-18 13:50:00,33.75,33.75,33.73,33.75,59202.0,31.9753,31.9753,31.9564,31.9753,59202.0
2023-08-18 14:00:00,33.75,33.76,33.7,33.73,120678.0,31.9753,31.9848,31.928,31.9564,120678.0
2023-08-18 14:10:00,33.73,33.74,33.69,33.73,55096.0,31.9564,31.9659,31.9185,31.9564,55096.0
2023-08-18 14:20:00,33.73,33.74,33.7,33.72,100532.0,31.9564,31.9659,31.928,31.9469,100532.0
2023-08-18 14:30:00,33.72,33.77,33.72,33.76,54599.0,31.9469,31.9943,31.9469,31.9848,54599.0
2023-08-18 14:40:00,33.76,33.77,33.73,33.77,116845.0,31.9848,31.9943,31.9564,31.9943,116845.0
2023-08-18 14:50:00,33.77,33.78,33.74,33.78,81666.0,31.9943,32.0038,31.9659,32.0038,81666.0
2023-08-18 15:00:00,33.78,33.8,33.76,33.77,107461.0,32.0038,32.0227,31.9848,31.9943,107461.0
2023-08-18 15:10:00,33.77,33.77,33.74,33.77,103938.0,31.9943,31.9943,31.9659,31.9943,103938.0
2023-08-18 15:20:00,33.77,33.78,33.74,33.78,101453.0,31.9943,32.0038,31.9659,32.0038,101453.0
2023-08-18 15:30:00,33.77,33.79,33.75,33.76,126129.0,31.9943,32.0132,31.9753,31.9848,126129.0
2023-08-18 15:40:00,33.77,33.84,33.77,33.83,264951.0,31.9943,32.0606,31.9943,32.0511,264951.0
2023-08-18 15:50:00,33.83,33.84,33.75,33.76,830901.0,32.0511,32.0606,31.9753,31.9848,830901.0
2023-08-21 09:30:00,33.76,33.81,33.59,33.74,239489.0,31.9848,32.0322,31.8238,31.9659,239489.0
2023-08-21 09:40:00,33.76,33.77,33.65,33.71,87399.0,31.9848,31.9943,31.8806,31.9374,87399.0
2023-08-21 09:50:00,33.71,33.71,33.64,33.68,68199.0,31.9374,31.9374,31.8711,31.909,68199.0
2023-08-21 10:00:00,33.69,33.71,33.62,33.66,100071.0,31.9185,31.9374,31.8522,31.8901,100071.0
2023-08-21 10:10:00,33.66,33.68,33.61,33.67,96387.0,31.8901,31.909,31.8427,31.8995,96387.0
2023-08-21 10:20:00,33.66,33.67,33.6,33.6,88746.0,31.8901,31.8995,31.8332,31.8332,88746.0
2023-08-21 10:30:00,33.6,33.62,33.57,33.58,64475.0,31.8332,31.8522,31.8048,31.8143,64475.0
2023-08-21 10:40:00,33.58,33.59,33.54,33.55,68430.0,31.8143,31.8238,31.7764,31.7859,68430.0
2023-08-21 10:50:00,33.55,33.58,33.55,33.57,83151.0,31.7859,31.8143,31.7859,31.8048,83151.0
2023-08-21 11:00:00,33.58,33.59,33.54,33.54,97650.0,31.8143,31.8238,31.7764,31.7764,97650.0
2023-08-21 11:10:00,33.55,33.63,33.54,33.63,83552.0,31.7859,31.8616,31.7764,31.8616,83552.0
2023-08-21 11:20:00,33.63,33.64,33.56,33.58,47334.0,31.8616,31.8711,31.7953,31.8143,47334.0
2023-08-21 11:30:00,33.58,33.61,33.56,33.58,63921.0,31.8143,31.8427,31.7953,31.8143,63921.0
2023-08-21 11:40:00,33.57,33.57,33.52,33.53,61282.0,31.8048,31.8048,31.7574,31.7669,61282.0
2023-08-21 11:50:00,33.52,33.54,33.48,33.51,98255.0,31.7574,31.7764,31.7195,31.748,98255.0
2023-08-21 12:00:00,33.51,33.53,33.49,33.51,97478.0,31.748,31.7669,31.729,31.748,97478.0
2023-08-21 12:10:00,33.51,33.54,33.5,33.51,91340.0,31.748,31.7764,31.7385,31.748,91340.0
2023-08-21 12:20:00,33.52,33.56,33.5,33.55,112636.0,31.7574,31.7953,31.7385,31.7859,112636.0
2023-08-21 12:30:00,33.55,33.56,33.53,33.55,52870.0,31.7859,31.7953,31.7669,31.7859,52870.0
2023-08-21 12:40:00,33.56,33.59,33.53,33.59,64384.0,31.7953,31.8238,31.7669,31.8238,64384.0
2023-08-21 12:50:00,33.59,33.6,33.57,33.59,67293.0,31.8238,31.8332,31.8048,31.8238,67293.0
2023-08-21 13:00:00,33.59,33.63,33.59,33.63,34147.0,31.8238,31.8616,31.8238,31.8616,34147.0
2023-08-21 13:10:00,33.63,33.65,33.6,33.65,87905.0,31.8616,31.8806,31.8332,31.8806,87905.0
2023-08-21 13:20:00,33.65,33.67,33.64,33.66,105877.0,31.8806,31.8995,31.8711,31.8901,105877.0
2023-08-21 13:30:00,33.66,33.67,33.64,33.65,36792.0,31.8901,31.8995,31.8711,31.8806,36792.0
2023-08-21 13:40:00,33.65,33.68,33.65,33.66,50730.0,31.8806,31.909,31.8806,31.8901,50730.0
2023-08-21 13:50:00,33.67,33.67,33.64,33.65,42034.0,31.8995,31.8995,31.8711,31.8806,42034.0
2023-08-21 14:00:00,33.65,33.66,33.6,33.63,55898.0,31.8806,31.8901,31.8332,31.8616,55898.0
2023-08-21 14:10:00,33.64,33.67,33.63,33.64,44967.0,31.8711,31.8995,31.8616,31.8711,44967.0
2023-08-21 14:20:00,33.65,33.66,33.61,33.61,93672.0,31.8806,31.8901,31.8427,31.8427,93672.0
2023-08-21 14:30:00,33.62,33.64,33.6,33.63,68178.0,31.8522,31.8711,31.8332,31.8616,68178.0
2023-08-21 14:40:00,33.62,33.66,33.6,33.66,96990.0,31.8522,31.8901,31.8332,31.8901,96990.0
2023-08-21 14:50:00,33.66,33.66,33.63,33.64,64213.0,31.8901,31.8901,31.8616,31.8711,64213.0
2023-08-21 15:00:00,33.65,33.67,33.64,33.66,106307.0,31.8806,31.8995,31.8711,31.8901,106307.0
2023-08-21 15:10:00,33.66,33.68,33.64,33.65,110167.0,31.8901,31.909,31.8711,31.8806,110167.0
2023-08-21 15:20:00,33.65,33.66,33.62,33.65,185265.0,31.8806,31.8901,31.8522,31.8806,185265.0
2023-08-21 15:30:00,33.65,33.72,33.65,33.72,100999.0,31.8806,31.9469,31.8806,31.9469,100999.0
2023-08-21 15:40:00,33.72,33.76,33.72,33.73,174117.0,31.9469,31.9848,31.9469,31.9564,174117.0
2023-08-21 15:50:00,33.72,33.74,33.63,33.63,887717.0,31.9469,31.9659,31.8616,31.8616,887717.0
2023-08-22 09:30:00,33.5,33.58,33.37,33.49,267513.0,31.7385,31.8143,31.6153,31.729,267513.0
2023-08-22 09:40:00,33.49,33.57,33.42,33.51,357568.0,31.729,31.8048,31.6627,31.748,357568.0
2023-08-22 09:50:00,33.52,33.63,33.52,33.62,132252.0,31.7574,31.8616,31.7574,31.8522,132252.0
2023-08-22 10:00:00,33.62,33.63,33.59,33.62,100417.0,31.8522,31.8616,31.8238,31.8522,100417.0
2023-08-22 10:10:00,33.62,33.7,33.6,33.69,194004.0,31.8522,31.928,31.8332,31.9185,194004.0
2023-08-22 10:20:00,33.69,33.7,33.63,33.68,130040.0,31.9185,31.928,31.8616,31.909,130040.0
2023-08-22 10:30:00,33.68,33.77,33.67,33.74,114751.0,31.909,31.9943,31.8995,31.9659,114751.0
2023-08-22 10:40:00,33.75,33.77,33.69,33.7,136015.0,31.9753,31.9943,31.9185,31.928,136015.0
2023-08-22 10:50:00,33.7,33.71,33.68,33.7,110964.0,31.928,31.9374,31.909,31.928,110964.0
2023-08-22 11:00:00,33.7,33.72,33.67,33.69,97681.0,31.928,31.9469,31.8995,31.9185,97681.0
2023-08-22 11:10:00,33.69,33.7,33.56,33.57,310489.0,31.9185,31.928,31.7953,31.8048,310489.0
2023-08-22 11:20:00,33.57,33.61,33.54,33.55,176311.0,31.8048,31.8427,31.7764,31.7859,176311.0
2023-08-22 11:30:00,33.54,33.55,33.5,33.54,169227.0,31.7764,31.7859,31.7385,31.7764,169227.0
2023-08-22 11:40:00,33.54,33.56,33.5,33.55,82298.0,31.7764,31.7953,31.7385,31.7859,82298.0
2023-08-22 11:50:00,33.55,33.55,33.51,33.54,61920.0,31.7859,31.7859,31.748,31.7764,61920.0
2023-08-22 12:00:00,33.53,33.62,33.51,33.57,1321818.0,31.7669,31.8522,31.748,31.8048,1321818.0
2023-08-22 12:10:00,33.56,33.58,33.52,33.56,69491.0,31.7953,31.8143,31.7574,31.7953,69491.0
2023-08-22 12:20:00,33.55,33.6,33.55,33.58,63320.0,31.7859,31.8332,31.7859,31.8143,63320.0
2023-08-22 12:30:00,33.58,33.61,33.56,33.59,98028.0,31.8143,31.8427,31.7953,31.8238,98028.0
2023-08-22 12:40:00,33.59,33.61,33.57,33.61,66038.0,31.8238,31.8427,31.8048,31.8427,66038.0
2023-08-22 12:50:00,33.61,33.63,33.58,33.59,73132.0,31.8427,31.8616,31.8143,31.8238,73132.0
2023-08-22 13:00:00,33.58,33.59,33.52,33.54,64095.0,31.8143,31.8238,31.7574,31.7764,64095.0
2023-08-22 13:10:00,33.54,33.54,33.48,33.51,79577.0,31.7764,31.7764,31.7195,31.748,79577.0
2023-08-22 13:20:00,33.51,33.53,33.5,33.52,42215.0,31.748,31.7669,31.7385,31.7574,42215.0
2023-08-22 13:30:00,33.52,33.55,33.5,33.52,82426.0,31.7574,31.7859,31.7385,31.7574,82426.0
2023-08-22 13:40:00,33.52,33.54,33.5,33.52,76481.0,31.7574,31.7764,31.7385,31.7574,76481.0
2023-08-22 13:50:00,33.52,33.54,33.51,33.53,47242.0,31.7574,31.7764,31.748,31.7669,47242.0
2023-08-22 14:00:00,33.52,33.56,33.51,33.55,73385.0,31.7574,31.7953,31.748,31.7859,73385.0
2023-08-22 14:10:00,33.55,33.55,33.52,33.53,52025.0,31.7859,31.7859,31.7574,31.7669,52025.0
2023-08-22 14:20:00,33.53,33.54,33.51,33.52,70406.0,31.7669,31.7764,31.748,31.7574,70406.0
2023-08-22 14:30:00,33.52,33.54,33.51,33.54,55105.0,31.7574,31.7764,31.748,31.7764,55105.0
2023-08-22 14:40:00,33.54,33.54,33.47,33.48,78141.0,31.7764,31.7764,31.7101,31.7195,78141.0
2023-08-22 14:50:00,33.48,33.5,33.47,33.5,59731.0,31.7195,31.7385,31.7101,31.7385,59731.0
2023-08-22 15:00:00,33.5,33.52,33.49,33.52,43749.0,31.7385,31.7574,31.729,31.7574,43749.0
2023-08-22 15:10:00,33.51,33.54,33.49,33.49,108023.0,31.748,31.7764,31.729,31.729,108023.0
2023-08-22 15:20:00,33.5,33.51,33.46,33.47,95907.0,31.7385,31.748,31.7006,31.7101,95907.0
2023-08-22 15:30:00,33.47,33.48,33.4,33.43,179957.0,31.7101,31.7195,31.6437,31.6722,179957.0
2023-08-22 15:40:00,33.43,33.44,33.4,33.42,123336.0,31.6722,31.6816,31.6437,31.6627,123336.0
2023-08-22 15:50:00,33.41,33.49,33.41,33.45,965604.0,31.6532,31.729,31.6532,31.6911,965604.0
2023-08-23 09:30:00,33.65,33.67,33.47,33.57,169293.0,31.8806,31.8995,31.7101,31.8048,169293.0
2023-08-23 09:40:00,33.57,33.65,33.52,33.59,90626.0,31.8048,31.8806,31.7574,31.8238,90626.0
2023-08-23 09:50:00,33.59,33.61,33.5,33.54,135957.0,31.8238,31.8427,31.7385,31.7764,135957.0
2023-08-23 10:00:00,33.54,33.62,33.53,33.62,111840.0,31.7764,31.8522,31.7669,31.8522,111840.0
2023-08-23 10:10:00,33.62,33.63,33.51,33.54,120048.0,31.8522,31.8616,31.748,31.7764,120048.0
2023-08-23 10:20:00,33.53,33.55,33.5,33.52,126479.0,31.7669,31.7859,31.7385,31.7574,126479.0
2023-08-23 10:30:00,33.52,33.54,33.49,33.5,80286.0,31.7574,31.7764,31.729,31.7385,80286.0
2023-08-23 10:40:00,33.5,33.51,33.48,33.51,128214.0,31.7385,31.748,31.7195,31.748,128214.0
2023-08-23 10:50:00,33.51,33.54,33.48,33.5,117766.0,31.748,31.7764,31.7195,31.7385,117766.0
2023-08-23 11:00:00,33.51,33.55,33.49,33.51,115077.0,31.748,31.7859,31.729,31.748,115077.0
2023-08-23 11:10:00,33.51,33.52,33.45,33.51,177596.0,31.748,31.7574,31.6911,31.748,177596.0
2023-08-23 11:20:00,33.51,33.56,33.49,33.56,99057.0,31.748,31.7953,31.729,31.7953,99057.0
2023-08-23 11:30:00,33.55,33.57,33.53,33.55,89370.0,31.7859,31.8048,31.7669,31.7859,89370.0
2023-08-23 11:40:00,33.55,33.56,33.49,33.54,72632.0,31.7859,31.7953,31.729,31.7764,72632.0
2023-08-23 11:50:00,33.54,33.56,33.53,33.55,55095.0,31.7764,31.7953,31.7669,31.7859,55095.0
2023-08-23 12:00:00,33.55,33.57,33.53,33.56,58338.0,31.7859,31.8048,31.7669,31.7953,58338.0
2023-08-23 12:10:00,33.55,33.57,33.54,33.56,65992.0,31.7859,31.8048,31.7764,31.7953,65992.0
2023-08-23 12:20:00,33.56,33.57,33.53,33.56,125018.0,31.7953,31.8048,31.7669,31.7953,125018.0
2023-08-23 12:30:00,33.56,33.64,33.55,33.63,87367.0,31.7953,31.8711,31.7859,31.8616,87367.0
2023-08-23 12:40:00,33.63,33.66,33.6,33.61,97262.0,31.8616,31.8901,31.8332,31.8427,97262.0
2023-08-23 12:50:00,33.61,33.62,33.58,33.6,94316.0,31.8427,31.8522,31.8143,31.8332,94316.0
2023-08-23 13:00:00,33.59,33.63,33.59,33.59,79120.0,31.8238,31.8616,31.8238,31.8238,79120.0
2023-08-23 13:10:00,33.59,33.6,33.54,33.57,222979.0,31.8238,31.8332,31.7764,31.8048,222979.0
2023-08-23 13:20:00,33.57,33.61,33.56,33.59,74890.0,31.8048,31.8427,31.7953,31.8238,74890.0
2023-08-23 13:30:00,33.59,33.6,33.58,33.58,50815.0,31.8238,31.8332,31.8143,31.8143,50815.0
2023-08-23 13:40:00,33.59,33.6,33.57,33.59,65692.0,31.8238,31.8332,31.8048,31.8238,65692.0
2023-08-23 13:50:00,33.58,33.59,33.55,33.57,69693.0,31.8143,31.8238,31.7859,31.8048,69693.0
2023-08-23 14:00:00,33.57,33.57,33.55,33.57,38652.0,31.8048,31.8048,31.7859,31.8048,38652.0
2023-08-23 14:10:00,33.57,33.58,33.55,33.55,66153.0,31.8048,31.8143,31.7859,31.7859,66153.0
2023-08-23 14:20:00,33.55,33.57,33.55,33.57,80953.0,31.7859,31.8048,31.7859,31.8048,80953.0
2023-08-23 14:30:00,33.56,33.57,33.55,33.55,80964.0,31.7953,31.8048,31.7859,31.7859,80964.0
2023-08-23 14:40:00,33.55,33.56,33.54,33.55,56713.0,31.7859,31.7953,31.7764,31.7859,56713.0
2023-08-23 14:50:00,33.56,33.56,33.55,33.55,31355.0,31.7953,31.7953,31.7859,31.7859,31355.0
2023-08-23 15:00:00,33.55,33.57,33.55,33.55,79822.0,31.7859,31.8048,31.7859,31.7859,79822.0
2023-08-23 15:10:00,33.55,33.57,33.55,33.57,69950.0,31.7859,31.8048,31.7859,31.8048,69950.0
2023-08-23 15:20:00,33.57,33.6,33.55,33.6,96040.0,31.8048,31.8332,31.7859,31.8332,96040.0
2023-08-23 15:30:00,33.59,33.61,33.57,33.6,145174.0,31.8238,31.8427,31.8048,31.8332,145174.0
2023-08-23 15:40:00,33.61,33.63,33.6,33.62,150390.0,31.8427,31.8616,31.8332,31.8522,150390.0
2023-08-23 15:50:00,33.61,33.67,33.6,33.67,879720.0,31.8427,31.8995,31.8332,31.8995,879720.0
2023-08-24 09:30:00,33.62,33.84,33.61,33.8,216847.0,31.8522,32.0606,31.8427,32.0227,216847.0
2023-08-24 09:40:00,33.81,33.89,33.78,33.83,68075.0,32.0322,32.108,32.0038,32.0511,68075.0
2023-08-24 09:50:00,33.82,33.88,33.82,33.83,121546.0,32.0417,32.0985,32.0417,32.0511,121546.0
2023-08-24 10:00:00,33.83,33.87,33.7,33.72,109056.0,32.0511,32.089,31.928,31.9469,109056.0
2023-08-24 10:10:00,33.71,33.79,33.71,33.77,42449.0,31.9374,32.0132,31.9374,31.9943,42449.0
2023-08-24 10:20:00,33.77,33.8,33.74,33.76,46277.0,31.9943,32.0227,31.9659,31.9848,46277.0
2023-08-24 10:30:00,33.75,33.77,33.72,33.73,66456.0,31.9753,31.9943,31.9469,31.9564,66456.0
2023-08-24 10:40:00,33.73,33.74,33.66,33.67,38215.0,31.9564,31.9659,31.8901,31.8995,38215.0
2023-08-24 10:50:00,33.66,33.68,33.63,33.67,77221.0,31.8901,31.909,31.8616,31.8995,77221.0
2023-08-24 11:00:00,33.66,33.7,33.64,33.69,40393.0,31.8901,31.928,31.8711,31.9185,40393.0
2023-08-24 11:10:00,33.68,33.7,33.64,33.64,64423.0,31.909,31.928,31.8711,31.8711,64423.0
2023-08-24 11:20:00,33.63,33.71,33.63,33.71,59672.0,31.8616,31.9374,31.8616,31.9374,59672.0
2023-08-24 11:30:00,33.7,33.71,33.65,33.66,52778.0,31.928,31.9374,31.8806,31.8901,52778.0
2023-08-24 11:40:00,33.66,33.71,33.66,33.69,55631.0,31.8901,31.9374,31.8901,31.9185,55631.0
2023-08-24 11:50:00,33.69,33.72,33.67,33.72,59218.0,31.9185,31.9469,31.8995,31.9469,59218.0
2023-08-24 12:00:00,33.72,33.73,33.68,33.71,146168.0,31.9469,31.9564,31.909,31.9374,146168.0
2023-08-24 12:10:00,33.72,33.72,33.63,33.63,125472.0,31.9469,31.9469,31.8616,31.8616,125472.0
2023-08-24 12:20:00,33.63,33.67,33.63,33.64,67466.0,31.8616,31.8995,31.8616,31.8711,67466.0
2023-08-24 12:30:00,33.64,33.66,33.63,33.64,53622.0,31.8711,31.8901,31.8616,31.8711,53622.0
2023-08-24 12:40:00,33.64,33.64,33.56,33.59,107040.0,31.8711,31.8711,31.7953,31.8238,107040.0
2023-08-24 12:50:00,33.59,33.62,33.58,33.6,47233.0,31.8238,31.8522,31.8143,31.8332,47233.0
2023-08-24 13:00:00,33.59,33.62,33.57,33.61,61351.0,31.8238,31.8522,31.8048,31.8427,61351.0
2023-08-24 13:10:00,33.62,33.62,33.59,33.59,59663.0,31.8522,31.8522,31.8238,31.8238,59663.0
2023-08-24 13:20:00,33.59,33.62,33.57,33.61,69102.0,31.8238,31.8522,31.8048,31.8427,69102.0
2023-08-24 13:30:00,33.62,33.65,33.61,33.64,142215.0,31.8522,31.8806,31.8427,31.8711,142215.0
2023-08-24 13:40:00,33.64,33.68,33.63,33.65,549104.0,31.8711,31.909,31.8616,31.8806,549104.0
2023-08-24 13:50:00,33.66,33.68,33.64,33.66,84252.0,31.8901,31.909,31.8711,31.8901,84252.0
2023-08-24 14:00:00,33.67,33.7,33.67,33.69,64869.0,31.8995,31.928,31.8995,31.9185,64869.0
2023-08-24 14:10:00,33.69,33.72,33.62,33.66,634134.0,31.9185,31.9469,31.8522,31.8901,634134.0
2023-08-24 14:20:00,33.66,33.67,33.64,33.65,125789.0,31.8901,31.8995,31.8711,31.8806,125789.0
2023-08-24 14:30:00,33.64,33.67,33.64,33.66,97853.0,31.8711,31.8995,31.8711,31.8901,97853.0
2023-08-24 14:40:00,33.65,33.68,33.64,33.66,64444.0,31.8806,31.909,31.8711,31.8901,64444.0
2023-08-24 14:50:00,33.66,33.69,33.64,33.66,104129.0,31.8901,31.9185,31.8711,31.8901,104129.0
2023-08-24 15:00:00,33.65,33.68,33.64,33.66,125309.0,31.8806,31.909,31.8711,31.8901,125309.0
2023-08-24 15:10:00,33.67,33.69,33.66,33.67,115275.0,31.8995,31.9185,31.8901,31.8995,115275.0
2023-08-24 15:20:00,33.67,33.71,33.66,33.69,329584.0,31.8995,31.9374,31.8901,31.9185,329584.0
2023-08-24 15:30:00,33.69,33.7,33.61,33.61,118397.0,31.9185,31.928,31.8427,31.8427,118397.0
2023-08-24 15:40:00,33.62,33.63,33.43,33.43,304958.0,31.8522,31.8616,31.6722,31.6722,304958.0
2023-08-24 15:50:00,33.43,33.46,33.39,33.43,902872.0,31.6722,31.7006,31.6343,31.6722,902872.0
2023-08-25 09:30:00,33.46,33.6,33.44,33.48,128885.0,31.7006,31.8332,31.6816,31.7195,128885.0
2023-08-25 09:40:00,33.49,33.57,33.45,33.55,63018.0,31.729,31.8048,31.6911,31.7859,63018.0
2023-08-25 09:50:00,33.55,33.56,33.47,33.51,45286.0,31.7859,31.7953,31.7101,31.748,45286.0
2023-08-25 10:00:00,33.51,33.51,33.45,33.49,87470.0,31.748,31.748,31.6911,31.729,87470.0
2023-08-25 10:10:00,33.5,33.51,33.39,33.4,675907.0,31.7385,31.748,31.6343,31.6437,675907.0
2023-08-25 10:20:00,33.41,33.43,33.27,33.29,122397.0,31.6532,31.6722,31.5206,31.5395,122397.0
2023-08-25 10:30:00,33.29,33.3,33.24,33.26,117342.0,31.5395,31.549,31.4922,31.5111,117342.0
2023-08-25 10:40:00,33.26,33.28,33.19,33.26,212461.0,31.5111,31.5301,31.4448,31.5111,212461.0
2023-08-25 10:50:00,33.26,33.34,33.25,33.33,147097.0,31.5111,31.5869,31.5016,31.5774,147097.0
2023-08-25 11:00:00,33.33,33.35,33.23,33.34,152221.0,31.5774,31.5964,31.4827,31.5869,152221.0
2023-08-25 11:10:00,33.34,33.43,33.34,33.41,110087.0,31.5869,31.6722,31.5869,31.6532,110087.0
2023-08-25 11:20:00,33.41,33.46,33.35,33.45,227290.0,31.6532,31.7006,31.5964,31.6911,227290.0
2023-08-25 11:30:00,33.44,33.49,33.41,33.46,90724.0,31.6816,31.729,31.6532,31.7006,90724.0
2023-08-25 11:40:00,33.45,33.48,33.43,33.44,114730.0,31.6911,31.7195,31.6722,31.6816,114730.0
2023-08-25 11:50:00,33.44,33.45,33.36,33.41,126930.0,31.6816,31.6911,31.6058,31.6532,126930.0
2023-08-25 12:00:00,33.4,33.47,33.39,33.47,47682.0,31.6437,31.7101,31.6343,31.7101,47682.0
2023-08-25 12:10:00,33.47,33.48,33.41,33.43,40048.0,31.7101,31.7195,31.6532,31.6722,40048.0
2023-08-25 12:20:00,33.44,33.45,33.38,33.4,84094.0,31.6816,31.6911,31.6248,31.6437,84094.0
2023-08-25 12:30:00,33.41,33.44,33.36,33.36,78241.0,31.6532,31.6816,31.6058,31.6058,78241.0
2023-08-25 12:40:00,33.36,33.37,33.34,33.35,53714.0,31.6058,31.6153,31.5869,31.5964,53714.0
2023-08-25 12:50:00,33.34,33.36,33.31,33.34,124810.0,31.5869,31.6058,31.5585,31.5869,124810.0
2023-08-25 13:00:00,33.33,33.41,33.32,33.38,50526.0,31.5774,31.6532,31.5679,31.6248,50526.0
2023-08-25 13:10:00,33.38,33.38,33.33,33.34,49670.0,31.6248,31.6248,31.5774,31.5869,49670.0
2023-08-25 13:20:00,33.34,33.35,33.32,33.33,45106.0,31.5869,31.5964,31.5679,31.5774,45106.0
2023-08-25 13:30:00,33.33,33.35,33.28,33.28,73312.0,31.5774,31.5964,31.5301,31.5301,73312.0
2023-08-25 13:40:00,33.29,33.29,33.26,33.27,92508.0,31.5395,31.5395,31.5111,31.5206,92508.0
2023-08-25 13:50:00,33.27,33.31,33.26,33.31,77676.0,31.5206,31.5585,31.5111,31.5585,77676.0
2023-08-25 14:00:00,33.3,33.32,33.3,33.3,36213.0,31.549,31.5679,31.549,31.549,36213.0
2023-08-25 14:10:00,33.3,33.35,33.28,33.32,210697.0,31.549,31.5964,31.5301,31.5679,210697.0
2023-08-25 14:20:00,33.33,33.37,33.32,33.37,62034.0,31.5774,31.6153,31.5679,31.6153,62034.0
2023-08-25 14:30:00,33.37,33.39,33.35,33.38,64712.0,31.6153,31.6343,31.5964,31.6248,64712.0
2023-08-25 14:40:00,33.38,33.42,33.36,33.41,106026.0,31.6248,31.6627,31.6058,31.6532,106026.0
2023-08-25 14:50:00,33.41,33.44,33.39,33.42,192824.0,31.6532,31.6816,31.6343,31.6627,192824.0
2023-08-25 15:00:00,33.42,33.42,33.37,33.38,143869.0,31.6627,31.6627,31.6153,31.6248,143869.0
2023-08-25 15:10:00,33.38,33.38,33.34,33.36,137011.0,31.6248,31.6248,31.5869,31.6058,137011.0
2023-08-25 15:20:00,33.36,33.39,33.35,33.36,87354.0,31.6058,31.6343,31.5964,31.6058,87354.0
2023-08-25 15:30:00,33.37,33.37,33.3,33.3,184037.0,31.6153,31.6153,31.549,31.549,184037.0
2023-08-25 15:40:00,33.3,33.37,33.29,33.37,448721.0,31.549,31.6153,31.5395,31.6153,448721.0
2023-08-25 15:50:00,33.36,33.37,33.24,33.26,894423.0,31.6058,31.6153,31.4922,31.5111,894423.0
2023-08-28 09:30:00,33.48,33.5,33.39,33.47,110898.0,31.7195,31.7385,31.6343,31.7101,110898.0
2023-08-28 09:40:00,33.47,33.56,33.46,33.53,82458.0,31.7101,31.7953,31.7006,31.7669,82458.0
2023-08-28 09:50:00,33.54,33.57,33.51,33.54,122919.0,31.7764,31.8048,31.748,31.7764,122919.0
2023-08-28 10:00:00,33.54,33.59,33.52,33.58,90110.0,31.7764,31.8238,31.7574,31.8143,90110.0
2023-08-28 10:10:00,33.59,33.6,33.56,33.59,83409.0,31.8238,31.8332,31.7953,31.8238,83409.0
2023-08-28 10:20:00,33.58,33.6,33.53,33.57,57596.0,31.8143,31.8332,31.7669,31.8048,57596.0
2023-08-28 10:30:00,33.57,33.59,33.53,33.54,46448.0,31.8048,31.8238,31.7669,31.7764,46448.0
2023-08-28 10:40:00,33.53,33.56,33.5,33.51,62159.0,31.7669,31.7953,31.7385,31.748,62159.0
2023-08-28 10:50:00,33.5,33.54,33.5,33.52,62148.0,31.7385,31.7764,31.7385,31.7574,62148.0
2023-08-28 11:00:00,33.51,33.53,33.49,33.5,55107.0,31.748,31.7669,31.729,31.7385,55107.0
2023-08-28 11:10:00,33.51,33.54,33.49,33.51,58003.0,31.748,31.7764,31.729,31.748,58003.0
2023-08-28 11:20:00,33.51,33.52,33.49,33.49,60378.0,31.748,31.7574,31.729,31.729,60378.0
2023-08-28 11:30:00,33.49,33.52,33.48,33.51,59346.0,31.729,31.7574,31.7195,31.748,59346.0
2023-08-28 11:40:00,33.51,33.52,33.47,33.5,75446.0,31.748,31.7574,31.7101,31.7385,75446.0
2023-08-28 11:50:00,33.49,33.58,33.48,33.56,233471.0,31.729,31.8143,31.7195,31.7953,233471.0
2023-08-28 12:00:00,33.55,33.61,33.55,33.61,91637.0,31.7859,31.8427,31.7859,31.8427,91637.0
2023-08-28 12:10:00,33.61,33.62,33.54,33.54,94712.0,31.8427,31.8522,31.7764,31.7764,94712.0
2023-08-28 12:20:00,33.55,33.58,33.54,33.58,49901.0,31.7859,31.8143,31.7764,31.8143,49901.0
2023-08-28 12:30:00,33.58,33.58,33.53,33.54,48106.0,31.8143,31.8143,31.7669,31.7764,48106.0
2023-08-28 12:40:00,33.55,33.56,33.53,33.54,46934.0,31.7859,31.7953,31.7669,31.7764,46934.0
2023-08-28 12:50:00,33.55,33.59,33.54,33.59,32902.0,31.7859,31.8238,31.7764,31.8238,32902.0
2023-08-28 13:00:00,33.59,33.63,33.58,33.63,64955.0,31.8238,31.8616,31.8143,31.8616,64955.0
2023-08-28 13:10:00,33.63,33.63,33.59,33.62,64786.0,31.8616,31.8616,31.8238,31.8522,64786.0
2023-08-28 13:20:00,33.62,33.63,33.61,33.62,93981.0,31.8522,31.8616,31.8427,31.8522,93981.0
2023-08-28 13:30:00,33.63,33.64,33.58,33.6,63093.0,31.8616,31.8711,31.8143,31.8332,63093.0
2023-08-28 13:40:00,33.59,33.64,33.59,33.62,44762.0,31.8238,31.8711,31.8238,31.8522,44762.0
2023-08-28 13:50:00,33.62,33.63,33.56,33.56,77649.0,31.8522,31.8616,31.7953,31.7953,77649.0
2023-08-28 14:00:00,33.56,33.59,33.55,33.58,48404.0,31.7953,31.8238,31.7859,31.8143,48404.0
2023-08-28 14:10:00,33.58,33.61,33.57,33.58,54808.0,31.8143,31.8427,31.8048,31.8143,54808.0
2023-08-28 14:20:00,33.58,33.59,33.56,33.58,52687.0,31.8143,31.8238,31.7953,31.8143,52687.0
2023-08-28 14:30:00,33.58,33.61,33.57,33.59,53385.0,31.8143,31.8427,31.8048,31.8238,53385.0
2023-08-28 14:40:00,33.59,33.6,33.58,33.59,37895.0,31.8238,31.8332,31.8143,31.8238,37895.0
2023-08-28 14:50:00,33.59,33.61,33.57,33.59,81627.0,31.8238,31.8427,31.8048,31.8238,81627.0
2023-08-28 15:00:00,33.59,33.63,33.58,33.63,55926.0,31.8238,31.8616,31.8143,31.8616,55926.0
2023-08-28 15:10:00,33.63,33.66,33.61,33.66,73443.0,31.8616,31.8901,31.8427,31.8901,73443.0
2023-08-28 15:20:00,33.65,33.67,33.62,33.66,149401.0,31.8806,31.8995,31.8522,31.8901,149401.0
2023-08-28 15:30:00,33.66,33.68,33.65,33.66,130925.0,31.8901,31.909,31.8806,31.8901,130925.0
2023-08-28 15:40:00,33.66,33.73,33.64,33.7,225285.0,31.8901,31.9564,31.8711,31.928,225285.0
2023-08-28 15:50:00,33.7,33.71,33.67,33.68,681713.0,31.928,31.9374,31.8995,31.909,681713.0
2023-08-29 09:30:00,33.78,33.85,33.61,33.66,112737.0,32.0038,32.0701,31.8427,31.8901,112737.0
2023-08-29 09:40:00,33.65,33.7,33.62,33.63,116173.0,31.8806,31.928,31.8522,31.8616,116173.0
2023-08-29 09:50:00,33.63,33.67,33.59,33.59,59459.0,31.8616,31.8995,31.8238,31.8238,59459.0
2023-08-29 10:00:00,33.6,33.7,33.6,33.66,138398.0,31.8332,31.928,31.8332,31.8901,138398.0
2023-08-29 10:10:00,33.66,33.73,33.64,33.73,96400.0,31.8901,31.9564,31.8711,31.9564,96400.0
2023-08-29 10:20:00,33.73,33.76,33.68,33.68,94405.0,31.9564,31.9848,31.909,31.909,94405.0
2023-08-29 10:30:00,33.69,33.72,33.61,33.61,99560.0,31.9185,31.9469,31.8427,31.8427,99560.0
2023-08-29 10:40:00,33.61,33.65,33.55,33.55,90721.0,31.8427,31.8806,31.7859,31.7859,90721.0
2023-08-29 10:50:00,33.55,33.58,33.49,33.58,77359.0,31.7859,31.8143,31.729,31.8143,77359.0
2023-08-29 11:00:00,33.57,33.6,33.55,33.58,56411.0,31.8048,31.8332,31.7859,31.8143,56411.0
2023-08-29 11:10:00,33.57,33.62,33.55,33.62,60983.0,31.8048,31.8522,31.7859,31.8522,60983.0
2023-08-29 11:20:00,33.62,33.65,33.6,33.63,65466.0,31.8522,31.8806,31.8332,31.8616,65466.0
2023-08-29 11:30:00,33.63,33.66,33.62,33.65,40021.0,31.8616,31.8901,31.8522,31.8806,40021.0
2023-08-29 11:40:00,33.65,33.71,33.64,33.66,64241.0,31.8806,31.9374,31.8711,31.8901,64241.0
2023-08-29 11:50:00,33.66,33.67,33.64,33.65,74187.0,31.8901,31.8995,31.8711,31.8806,74187.0
2023-08-29 12:00:00,33.65,33.75,33.65,33.75,65060.0,31.8806,31.9753,31.8806,31.9753,65060.0
2023-08-29 12:10:00,33.75,33.79,33.73,33.77,56342.0,31.9753,32.0132,31.9564,31.9943,56342.0
2023-08-29 12:20:00,33.77,33.82,33.77,33.79,55663.0,31.9943,32.0417,31.9943,32.0132,55663.0
2023-08-29 12:30:00,33.8,33.8,33.78,33.79,43083.0,32.0227,32.0227,32.0038,32.0132,43083.0
2023-08-29 12:40:00,33.79,33.8,33.76,33.77,53313.0,32.0132,32.0227,31.9848,31.9943,53313.0
2023-08-29 12:50:00,33.77,33.8,33.76,33.78,52713.0,31.9943,32.0227,31.9848,32.0038,52713.0
2023-08-29 13:00:00,33.78,33.79,33.77,33.79,31543.0,32.0038,32.0132,31.9943,32.0132,31543.0
2023-08-29 13:10:00,33.79,33.81,33.78,33.79,63409.0,32.0132,32.0322,32.0038,32.0132,63409.0
2023-08-29 13:20:00,33.8,33.82,33.79,33.79,43664.0,32.0227,32.0417,32.0132,32.0132,43664.0
2023-08-29 13:30:00,33.79,33.82,33.79,33.8,64204.0,32.0132,32.0417,32.0132,32.0227,64204.0
2023-08-29 13:40:00,33.81,33.82,33.8,33.8,42229.0,32.0322,32.0417,32.0227,32.0227,42229.0
2023-08-29 13:50:00,33.8,33.81,33.77,33.79,62889.0,32.0227,32.0322,31.9943,32.0132,62889.0
2023-08-29 14:00:00,33.79,33.81,33.78,33.8,45152.0,32.0132,32.0322,32.0038,32.0227,45152.0
2023-08-29 14:10:00,33.8,33.81,33.78,33.81,47911.0,32.0227,32.0322,32.0038,32.0322,47911.0
2023-08-29 14:20:00,33.81,33.82,33.78,33.8,65122.0,32.0322,32.0417,32.0038,32.0227,65122.0
2023-08-29 14:30:00,33.8,33.83,33.79,33.8,72284.0,32.0227,32.0511,32.0132,32.0227,72284.0
2023-08-29 14:40:00,33.8,33.84,33.8,33.83,52543.0,32.0227,32.0606,32.0227,32.0511,52543.0
2023-08-29 14:50:00,33.84,33.84,33.82,33.84,58888.0,32.0606,32.0606,32.0417,32.0606,58888.0
2023-08-29 15:00:00,33.84,33.85,33.82,33.82,61943.0,32.0606,32.0701,32.0417,32.0417,61943.0
2023-08-29 15:10:00,33.82,33.85,33.81,33.85,78274.0,32.0417,32.0701,32.0322,32.0701,78274.0
2023-08-29 15:20:00,33.84,33.88,33.84,33.88,73679.0,32.0606,32.0985,32.0606,32.0985,73679.0
2023-08-29 15:30:00,33.88,33.89,33.87,33.89,87148.0,32.0985,32.108,32.089,32.108,87148.0
2023-08-29 15:40:00,33.89,33.91,33.87,33.89,165782.0,32.108,32.1269,32.089,32.108,165782.0
2023-08-29 15:50:00,33.9,33.94,33.89,33.91,516386.0,32.1175,32.1553,32.108,32.1269,516386.0
2023-08-30 09:30:00,33.91,33.98,33.85,33.91,112830.0,32.1269,32.1932,32.0701,32.1269,112830.0
2023-08-30 09:40:00,33.9,33.97,33.86,33.96,145729.0,32.1175,32.1838,32.0796,32.1743,145729.0
2023-08-30 09:50:00,33.96,33.98,33.94,33.95,74470.0,32.1743,32.1932,32.1553,32.1648,74470.0
2023-08-30 10:00:00,33.95,33.96,33.91,33.92,96070.0,32.1648,32.1743,32.1269,32.1364,96070.0
2023-08-30 10:10:00,33.93,33.94,33.89,33.92,40884.0,32.1459,32.1553,32.108,32.1364,40884.0
2023-08-30 10:20:00,33.91,33.92,33.86,33.86,59234.0,32.1269,32.1364,32.0796,32.0796,59234.0
2023-08-30 10:30:00,33.87,33.87,33.78,33.82,55429.0,32.089,32.089,32.0038,32.0417,55429.0
2023-08-30 10:40:00,33.82,33.83,33.75,33.77,35487.0,32.0417,32.0511,31.9753,31.9943,35487.0
2023-08-30 10:50:00,33.77,33.79,33.73,33.77,38668.0,31.9943,32.0132,31.9564,31.9943,38668.0
2023-08-30 11:00:00,33.78,33.79,33.76,33.77,38529.0,32.0038,32.0132,31.9848,31.9943,38529.0
2023-08-30 11:10:00,33.78,33.8,33.77,33.8,37999.0,32.0038,32.0227,31.9943,32.0227,37999.0
2023-08-30 11:20:00,33.8,33.86,33.79,33.86,81458.0,32.0227,32.0796,32.0132,32.0796,81458.0
2023-08-30 11:30:00,33.85,33.88,33.83,33.88,82752.0,32.0701,32.0985,32.0511,32.0985,82752.0
2023-08-30 11:40:00,33.87,33.94,33.87,33.89,169915.0,32.089,32.1553,32.089,32.108,169915.0
2023-08-30 11:50:00,33.89,33.92,33.88,33.91,85316.0,32.108,32.1364,32.0985,32.1269,85316.0
2023-08-30 12:00:00,33.9,33.93,33.88,33.9,126541.0,32.1175,32.1459,32.0985,32.1175,126541.0
2023-08-30 12:10:00,33.91,33.92,33.9,33.9,28177.0,32.1269,32.1364,32.1175,32.1175,28177.0
2023-08-30 12:20:00,33.91,33.91,33.86,33.87,62709.0,32.1269,32.1269,32.0796,32.089,62709.0
2023-08-30 12:30:00,33.88,33.88,33.82,33.83,82057.0,32.0985,32.0985,32.0417,32.0511,82057.0
2023-08-30 12:40:00,33.83,33.86,33.81,33.82,61268.0,32.0511,32.0796,32.0322,32.0417,61268.0
2023-08-30 12:50:00,33.81,33.82,33.79,33.82,39058.0,32.0322,32.0417,32.0132,32.0417,39058.0
2023-08-30 13:00:00,33.82,33.87,33.81,33.86,47126.0,32.0417,32.089,32.0322,32.0796,47126.0
2023-08-30 13:10:00,33.86,33.86,33.82,33.83,37438.0,32.0796,32.0796,32.0417,32.0511,37438.0
2023-08-30 13:20:00,33.83,33.83,33.78,33.8,42908.0,32.0511,32.0511,32.0038,32.0227,42908.0
2023-08-30 13:30:00,33.79,33.81,33.77,33.79,32692.0,32.0132,32.0322,31.9943,32.0132,32692.0
2023-08-30 13:40:00,33.79,33.79,33.73,33.73,39018.0,32.0132,32.0132,31.9564,31.9564,39018.0
2023-08-30 13:50:00,33.73,33.74,33.7,33.72,37354.0,31.9564,31.9659,31.928,31.9469,37354.0
2023-08-30 14:00:00,33.72,33.74,33.7,33.72,31226.0,31.9469,31.9659,31.928,31.9469,31226.0
2023-08-30 14:10:00,33.72,33.75,33.71,33.73,31801.0,31.9469,31.9753,31.9374,31.9564,31801.0
2023-08-30 14:20:00,33.74,33.75,33.7,33.72,43790.0,31.9659,31.9753,31.928,31.9469,43790.0
2023-08-30 14:30:00,33.72,33.73,33.7,33.71,59413.0,31.9469,31.9564,31.928,31.9374,59413.0
2023-08-30 14:40:00,33.71,33.73,33.7,33.73,29666.0,31.9374,31.9564,31.928,31.9564,29666.0
2023-08-30 14:50:00,33.73,33.73,33.72,33.73,27431.0,31.9564,31.9564,31.9469,31.9564,27431.0
2023-08-30 15:00:00,33.73,33.77,33.72,33.77,55432.0,31.9564,31.9943,31.9469,31.9943,55432.0
2023-08-30 15:10:00,33.77,33.79,33.76,33.77,46337.0,31.9943,32.0132,31.9848,31.9943,46337.0
2023-08-30 15:20:00,33.78,33.79,33.76,33.79,59577.0,32.0038,32.0132,31.9848,32.0132,59577.0
2023-08-30 15:30:00,33.79,33.81,33.77,33.8,131903.0,32.0132,32.0322,31.9943,32.0227,131903.0
2023-08-30 15:40:00,33.79,33.82,33.77,33.8,133881.0,32.0132,32.0417,31.9943,32.0227,133881.0
2023-08-30 15:50:00,33.8,33.82,33.74,33.78,480723.0,32.0227,32.0417,31.9659,32.0038,480723.0
2023-08-31 09:30:00,33.79,33.89,33.69,33.7,121942.0,32.0132,32.108,31.9185,31.928,121942.0
2023-08-31 09:40:00,33.7,33.78,33.68,33.75,64610.0,31.928,32.0038,31.909,31.9753,64610.0
2023-08-31 09:50:00,33.76,33.82,33.75,33.82,74132.0,31.9848,32.0417,31.9753,32.0417,74132.0
2023-08-31 10:00:00,33.82,33.82,33.7,33.7,49036.0,32.0417,32.0417,31.928,31.928,49036.0
2023-08-31 10:10:00,33.7,33.71,33.68,33.7,32445.0,31.928,31.9374,31.909,31.928,32445.0
2023-08-31 10:20:00,33.7,33.7,33.65,33.68,30888.0,31.928,31.928,31.8806,31.909,30888.0
2023-08-31 10:30:00,33.68,33.69,33.63,33.65,26756.0,31.909,31.9185,31.8616,31.8806,26756.0
2023-08-31 10:40:00,33.65,33.65,33.6,33.61,33756.0,31.8806,31.8806,31.8332,31.8427,33756.0
2023-08-31 10:50:00,33.62,33.65,33.58,33.64,50899.0,31.8522,31.8806,31.8143,31.8711,50899.0
2023-08-31 11:00:00,33.64,33.68,33.63,33.68,45351.0,31.8711,31.909,31.8616,31.909,45351.0
2023-08-31 11:10:00,33.68,33.68,33.66,33.66,26487.0,31.909,31.909,31.8901,31.8901,26487.0
2023-08-31 11:20:00,33.66,33.74,33.65,33.73,43420.0,31.8901,31.9659,31.8806,31.9564,43420.0
2023-08-31 11:30:00,33.73,33.74,33.71,33.73,26711.0,31.9564,31.9659,31.9374,31.9564,26711.0
2023-08-31 11:40:00,33.73,33.78,33.71,33.76,117169.0,31.9564,32.0038,31.9374,31.9848,117169.0
2023-08-31 11:50:00,33.77,33.77,33.73,33.75,29024.0,31.9943,31.9943,31.9564,31.9753,29024.0
2023-08-31 12:00:00,33.75,33.76,33.74,33.76,19943.0,31.9753,31.9848,31.9659,31.9848,19943.0
2023-08-31 12:10:00,33.76,33.78,33.72,33.72,31216.0,31.9848,32.0038,31.9469,31.9469,31216.0
2023-08-31 12:20:00,33.72,33.76,33.72,33.75,22906.0,31.9469,31.9848,31.9469,31.9753,22906.0
2023-08-31 12:30:00,33.75,33.75,33.72,33.73,17826.0,31.9753,31.9753,31.9469,31.9564,17826.0
2023-08-31 12:40:00,33.73,33.75,33.71,33.74,24779.0,31.9564,31.9753,31.9374,31.9659,24779.0
2023-08-31 12:50:00,33.74,33.76,33.73,33.75,34364.0,31.9659,31.9848,31.9564,31.9753,34364.0
2023-08-31 13:00:00,33.75,33.75,33.71,33.75,24478.0,31.9753,31.9753,31.9374,31.9753,24478.0
2023-08-31 13:10:00,33.75,33.77,33.74,33.76,17879.0,31.9753,31.9943,31.9659,31.9848,17879.0
2023-08-31 13:20:00,33.77,33.77,33.74,33.77,34812.0,31.9943,31.9943,31.9659,31.9943,34812.0
2023-08-31 13:30:00,33.77,33.79,33.76,33.78,45526.0,31.9943,32.0132,31.9848,32.0038,45526.0
2023-08-31 13:40:00,33.79,33.8,33.77,33.8,30795.0,32.0132,32.0227,31.9943,32.0227,30795.0
2023-08-31 13:50:00,33.8,33.81,33.78,33.8,42713.0,32.0227,32.0322,32.0038,32.0227,42713.0
2023-08-31 14:00:00,33.8,33.81,33.77,33.78,43786.0,32.0227,32.0322,31.9943,32.0038,43786.0
2023-08-31 14:10:00,33.77,33.81,33.77,33.8,49346.0,31.9943,32.0322,31.9943,32.0227,49346.0
2023-08-31 14:20:00,33.8,33.82,33.79,33.81,44481.0,32.0227,32.0417,32.0132,32.0322,44481.0
2023-08-31 14:30:00,33.81,33.83,33.75,33.76,71534.0,32.0322,32.0511,31.9753,31.9848,71534.0
2023-08-31 14:40:00,33.76,33.76,33.7,33.7,72368.0,31.9848,31.9848,31.928,31.928,72368.0
2023-08-31 14:50:00,33.7,33.71,33.65,33.65,61873.0,31.928,31.9374,31.8806,31.8806,61873.0
2023-08-31 15:00:00,33.66,33.67,33.65,33.66,50735.0,31.8901,31.8995,31.8806,31.8901,50735.0
2023-08-31 15:10:00,33.67,33.7,33.66,33.69,52873.0,31.8995,31.928,31.8901,31.9185,52873.0
2023-08-31 15:20:00,33.69,33.7,33.66,33.7,66882.0,31.9185,31.928,31.8901,31.928,66882.0
2023-08-31 15:30:00,33.7,33.72,33.64,33.65,123459.0,31.928,31.9469,31.8711,31.8806,123459.0
2023-08-31 15:40:00,33.65,33.67,33.64,33.66,116685.0,31.8806,31.8995,31.8711,31.8901,116685.0
2023-08-31 15:50:00,33.66,33.69,33.64,33.65,694567.0,31.8901,31.9185,31.8711,31.8806,694567.0
2023-09-01 09:30:00,33.77,33.8,33.69,33.77,183204.0,31.9943,32.0227,31.9185,31.9943,183204.0
2023-09-01 09:40:00,33.77,33.78,33.67,33.78,72215.0,31.9943,32.0038,31.8995,32.0038,72215.0
2023-09-01 09:50:00,33.79,33.79,33.72,33.72,68975.0,32.0132,32.0132,31.9469,31.9469,68975.0
2023-09-01 10:00:00,33.72,33.73,33.64,33.68,94047.0,31.9469,31.9564,31.8711,31.909,94047.0
2023-09-01 10:10:00,33.67,33.69,33.64,33.68,78747.0,31.8995,31.9185,31.8711,31.909,78747.0
2023-09-01 10:20:00,33.68,33.68,33.64,33.68,77226.0,31.909,31.909,31.8711,31.909,77226.0
2023-09-01 10:30:00,33.68,33.69,33.63,33.64,112471.0,31.909,31.9185,31.8616,31.8711,112471.0
2023-09-01 10:40:00,33.64,33.7,33.62,33.69,109211.0,31.8711,31.928,31.8522,31.9185,109211.0
2023-09-01 10:50:00,33.69,33.71,33.66,33.68,49825.0,31.9185,31.9374,31.8901,31.909,49825.0
2023-09-01 11:00:00,33.68,33.69,33.67,33.67,48718.0,31.909,31.9185,31.8995,31.8995,48718.0
2023-09-01 11:10:00,33.68,33.68,33.64,33.66,81575.0,31.909,31.909,31.8711,31.8901,81575.0
2023-09-01 11:20:00,33.66,33.66,33.63,33.64,57255.0,31.8901,31.8901,31.8616,31.8711,57255.0
2023-09-01 11:30:00,33.64,33.65,33.62,33.63,93382.0,31.8711,31.8806,31.8522,31.8616,93382.0
2023-09-01 11:40:00,33.63,33.63,33.56,33.56,83887.0,31.8616,31.8616,31.7953,31.7953,83887.0
2023-09-01 11:50:00,33.56,33.6,33.54,33.59,116640.0,31.7953,31.8332,31.7764,31.8238,116640.0
2023-09-01 12:00:00,33.59,33.59,33.54,33.55,108830.0,31.8238,31.8238,31.7764,31.7859,108830.0
2023-09-01 12:10:00,33.55,33.57,33.53,33.56,39218.0,31.7859,31.8048,31.7669,31.7953,39218.0
2023-09-01 12:20:00,33.56,33.57,33.54,33.55,73296.0,31.7953,31.8048,31.7764,31.7859,73296.0
2023-09-01 12:30:00,33.55,33.56,33.53,33.55,68266.0,31.7859,31.7953,31.7669,31.7859,68266.0
2023-09-01 12:40:00,33.55,33.6,33.54,33.6,56841.0,31.7859,31.8332,31.7764,31.8332,56841.0
2023-09-01 12:50:00,33.6,33.61,33.59,33.6,47728.0,31.8332,31.8427,31.8238,31.8332,47728.0
2023-09-01 13:00:00,33.59,33.61,33.57,33.58,60418.0,31.8238,31.8427,31.8048,31.8143,60418.0
2023-09-01 13:10:00,33.59,33.62,33.57,33.61,48340.0,31.8238,31.8522,31.8048,31.8427,48340.0
2023-09-01 13:20:00,33.61,33.64,33.6,33.64,35927.0,31.8427,31.8711,31.8332,31.8711,35927.0
2023-09-01 13:30:00,33.64,33.66,33.63,33.66,44087.0,31.8711,31.8901,31.8616,31.8901,44087.0
2023-09-01 13:40:00,33.66,33.68,33.64,33.67,42873.0,31.8901,31.909,31.8711,31.8995,42873.0
2023-09-01 13:50:00,33.66,33.68,33.64,33.65,76633.0,31.8901,31.909,31.8711,31.8806,76633.0
2023-09-01 14:00:00,33.65,33.65,33.6,33.63,63110.0,31.8806,31.8806,31.8332,31.8616,63110.0
2023-09-01 14:10:00,33.63,33.65,33.59,33.61,204990.0,31.8616,31.8806,31.8238,31.8427,204990.0
2023-09-01 14:20:00,33.6,33.63,33.56,33.57,120843.0,31.8332,31.8616,31.7953,31.8048,120843.0
2023-09-01 14:30:00,33.57,33.58,33.51,33.54,182563.0,31.8048,31.8143,31.748,31.7764,182563.0
2023-09-01 14:40:00,33.54,33.55,33.53,33.54,48662.0,31.7764,31.7859,31.7669,31.7764,48662.0
2023-09-01 14:50:00,33.54,33.56,33.53,33.55,65676.0,31.7764,31.7953,31.7669,31.7859,65676.0
2023-09-01 15:00:00,33.55,33.56,33.52,33.55,62480.0,31.7859,31.7953,31.7574,31.7859,62480.0
2023-09-01 15:10:00,33.55,33.59,33.55,33.59,78833.0,31.7859,31.8238,31.7859,31.8238,78833.0
2023-09-01 15:20:00,33.59,33.61,33.57,33.61,62784.0,31.8238,31.8427,31.8048,31.8427,62784.0
2023-09-01 15:30:00,33.61,33.64,33.6,33.63,136892.0,31.8427,31.8711,31.8332,31.8616,136892.0
2023-09-01 15:40:00,33.63,33.67,33.57,33.57,309464.0,31.8616,31.8995,31.8048,31.8048,309464.0
2023-09-01 15:50:00,33.58,33.59,33.53,33.56,782817.0,31.8143,31.8238,31.7669,31.7953,782817.0
2023-09-05 09:30:00,33.52,33.58,33.16,33.18,239423.0,31.7574,31.8143,31.4164,31.4353,239423.0
2023-09-05 09:40:00,33.19,33.19,33.07,33.12,201819.0,31.4448,31.4448,31.3311,31.3785,201819.0
2023-09-05 09:50:00,33.12,33.32,33.11,33.32,151037.0,31.3785,31.5679,31.369,31.5679,151037.0
2023-09-05 10:00:00,33.32,33.34,33.24,33.25,110553.0,31.5679,31.5869,31.4922,31.5016,110553.0
2023-09-05 10:10:00,33.24,33.28,33.19,33.2,185798.0,31.4922,31.5301,31.4448,31.4543,185798.0
2023-09-05 10:20:00,33.21,33.23,33.14,33.18,119176.0,31.4637,31.4827,31.3974,31.4353,119176.0
2023-09-05 10:30:00,33.18,33.18,33.07,33.09,119331.0,31.4353,31.4353,31.3311,31.35,119331.0
2023-09-05 10:40:00,33.09,33.11,33.06,33.1,108596.0,31.35,31.369,31.3216,31.3595,108596.0
2023-09-05 10:50:00,33.11,33.11,33.07,33.11,95554.0,31.369,31.369,31.3311,31.369,95554.0
2023-09-05 11:00:00,33.11,33.16,33.03,33.04,205042.0,31.369,31.4164,31.2932,31.3027,205042.0
2023-09-05 11:10:00,33.04,33.06,33.01,33.01,81211.0,31.3027,31.3216,31.2742,31.2742,81211.0
2023-09-05 11:20:00,33.02,33.04,33.01,33.03,78321.0,31.2837,31.3027,31.2742,31.2932,78321.0
2023-09-05 11:30:00,33.04,33.04,32.95,32.98,94355.0,31.3027,31.3027,31.2174,31.2458,94355.0
2023-09-05 11:40:00,32.98,33.0,32.94,32.97,83103.0,31.2458,31.2648,31.2079,31.2364,83103.0
2023-09-05 11:50:00,32.98,33.0,32.96,32.98,72915.0,31.2458,31.2648,31.2269,31.2458,72915.0
2023-09-05 12:00:00,32.98,33.01,32.97,33.0,57271.0,31.2458,31.2742,31.2364,31.2648,57271.0
2023-09-05 12:10:00,33.0,33.02,32.97,32.98,84724.0,31.2648,31.2837,31.2364,31.2458,84724.0
2023-09-05 12:20:00,32.98,32.99,32.93,32.95,132366.0,31.2458,31.2553,31.1985,31.2174,132366.0
2023-09-05 12:30:00,32.96,33.03,32.94,33.02,106416.0,31.2269,31.2932,31.2079,31.2837,106416.0
2023-09-05 12:40:00,33.02,33.02,32.99,33.0,77195.0,31.2837,31.2837,31.2553,31.2648,77195.0
2023-09-05 12:50:00,33.0,33.0,32.96,32.96,102587.0,31.2648,31.2648,31.2269,31.2269,102587.0
2023-09-05 13:00:00,32.97,32.97,32.88,32.89,56337.0,31.2364,31.2364,31.1511,31.1606,56337.0
2023-09-05 13:10:00,32.89,32.9,32.85,32.89,72173.0,31.1606,31.17,31.1227,31.1606,72173.0
2023-09-05 13:20:00,32.89,32.89,32.84,32.86,52329.0,31.1606,31.1606,31.1132,31.1321,52329.0
2023-09-05 13:30:00,32.85,32.87,32.84,32.86,53281.0,31.1227,31.1416,31.1132,31.1321,53281.0
2023-09-05 13:40:00,32.85,32.86,32.81,32.84,66317.0,31.1227,31.1321,31.0848,31.1132,66317.0
2023-09-05 13:50:00,32.83,32.85,32.82,32.83,69437.0,31.1037,31.1227,31.0942,31.1037,69437.0
2023-09-05 14:00:00,32.83,32.83,32.81,32.83,53346.0,31.1037,31.1037,31.0848,31.1037,53346.0
2023-09-05 14:10:00,32.82,32.85,32.81,32.84,57171.0,31.0942,31.1227,31.0848,31.1132,57171.0
2023-09-05 14:20:00,32.85,32.89,32.85,32.89,107850.0,31.1227,31.1606,31.1227,31.1606,107850.0
2023-09-05 14:30:00,32.89,33.0,32.88,32.99,308284.0,31.1606,31.2648,31.1511,31.2553,308284.0
2023-09-05 14:40:00,33.0,33.01,32.96,32.98,104389.0,31.2648,31.2742,31.2269,31.2458,104389.0
2023-09-05 14:50:00,32.98,33.01,32.97,33.01,111431.0,31.2458,31.2742,31.2364,31.2742,111431.0
2023-09-05 15:00:00,33.01,33.06,33.0,33.05,97709.0,31.2742,31.3216,31.2648,31.3121,97709.0
2023-09-05 15:10:00,33.05,33.09,33.04,33.08,113690.0,31.3121,31.35,31.3027,31.3406,113690.0
2023-09-05 15:20:00,33.08,33.09,33.06,33.07,148626.0,31.3406,31.35,31.3216,31.3311,148626.0
2023-09-05 15:30:00,33.07,33.09,33.04,33.08,191797.0,31.3311,31.35,31.3027,31.3406,191797.0
2023-09-05 15:40:00,33.08,33.09,33.06,33.08,249349.0,31.3406,31.35,31.3216,31.3406,249349.0
2023-09-05 15:50:00,33.07,33.08,33.03,33.04,799100.0,31.3311,31.3406,31.2932,31.3027,799100.0
2023-09-06 09:30:00,33.07,33.2,33.03,33.07,139340.0,31.3311,31.4543,31.2932,31.3311,139340.0
2023-09-06 09:40:00,33.05,33.17,33.03,33.16,120036.0,31.3121,31.4258,31.2932,31.4164,120036.0
2023-09-06 09:50:00,33.16,33.2,33.1,33.11,154511.0,31.4164,31.4543,31.3595,31.369,154511.0
2023-09-06 10:00:00,33.1,33.22,33.06,33.22,68197.0,31.3595,31.4732,31.3216,31.4732,68197.0
2023-09-06 10:10:00,33.22,33.26,33.18,33.25,86488.0,31.4732,31.5111,31.4353,31.5016,86488.0
2023-09-06 10:20:00,33.25,33.26,33.16,33.16,78029.0,31.5016,31.5111,31.4164,31.4164,78029.0
2023-09-06 10:30:00,33.16,33.21,33.16,33.19,99865.0,31.4164,31.4637,31.4164,31.4448,99865.0
2023-09-06 10:40:00,33.18,33.19,33.14,33.16,90724.0,31.4353,31.4448,31.3974,31.4164,90724.0
2023-09-06 10:50:00,33.15,33.2,33.15,33.16,85184.0,31.4069,31.4543,31.4069,31.4164,85184.0
2023-09-06 11:00:00,33.17,33.22,33.16,33.21,73568.0,31.4258,31.4732,31.4164,31.4637,73568.0
2023-09-06 11:10:00,33.22,33.22,33.18,33.21,71903.0,31.4732,31.4732,31.4353,31.4637,71903.0
2023-09-06 11:20:00,33.21,33.21,33.16,33.21,84948.0,31.4637,31.4637,31.4164,31.4637,84948.0
2023-09-06 11:30:00,33.21,33.21,33.18,33.19,101058.0,31.4637,31.4637,31.4353,31.4448,101058.0
2023-09-06 11:40:00,33.19,33.23,33.18,33.2,86663.0,31.4448,31.4827,31.4353,31.4543,86663.0
2023-09-06 11:50:00,33.2,33.22,33.18,33.19,59251.0,31.4543,31.4732,31.4353,31.4448,59251.0
2023-09-06 12:00:00,33.19,33.23,33.18,33.21,70415.0,31.4448,31.4827,31.4353,31.4637,70415.0
2023-09-06 12:10:00,33.2,33.23,33.19,33.22,66618.0,31.4543,31.4827,31.4448,31.4732,66618.0
2023-09-06 12:20:00,33.23,33.24,33.22,33.23,48206.0,31.4827,31.4922,31.4732,31.4827,48206.0
2023-09-06 12:30:00,33.22,33.24,33.2,33.21,75050.0,31.4732,31.4922,31.4543,31.4637,75050.0
2023-09-06 12:40:00,33.2,33.21,33.17,33.18,43746.0,31.4543,31.4637,31.4258,31.4353,43746.0
2023-09-06 12:50:00,33.17,33.19,33.16,33.18,54880.0,31.4258,31.4448,31.4164,31.4353,54880.0
2023-09-06 13:00:00,33.17,33.18,33.12,33.12,54453.0,31.4258,31.4353,31.3785,31.3785,54453.0
2023-09-06 13:10:00,33.13,33.18,33.12,33.18,72165.0,31.3879,31.4353,31.3785,31.4353,72165.0
2023-09-06 13:20:00,33.18,33.19,33.16,33.18,90085.0,31.4353,31.4448,31.4164,31.4353,90085.0
2023-09-06 13:30:00,33.18,33.2,33.15,33.17,72399.0,31.4353,31.4543,31.4069,31.4258,72399.0
2023-09-06 13:40:00,33.17,33.21,33.15,33.2,65210.0,31.4258,31.4637,31.4069,31.4543,65210.0
2023-09-06 13:50:00,33.21,33.22,33.17,33.2,108574.0,31.4637,31.4732,31.4258,31.4543,108574.0
2023-09-06 14:00:00,33.2,33.23,33.19,33.2,63141.0,31.4543,31.4827,31.4448,31.4543,63141.0
2023-09-06 14:10:00,33.2,33.22,33.19,33.22,81374.0,31.4543,31.4732,31.4448,31.4732,81374.0
2023-09-06 14:20:00,33.22,33.22,33.19,33.2,69135.0,31.4732,31.4732,31.4448,31.4543,69135.0
2023-09-06 14:30:00,33.2,33.21,33.18,33.2,81573.0,31.4543,31.4637,31.4353,31.4543,81573.0
2023-09-06 14:40:00,33.2,33.21,33.19,33.2,57943.0,31.4543,31.4637,31.4448,31.4543,57943.0
2023-09-06 14:50:00,33.2,33.2,33.17,33.19,107123.0,31.4543,31.4543,31.4258,31.4448,107123.0
2023-09-06 15:00:00,33.2,33.2,33.13,33.14,118882.0,31.4543,31.4543,31.3879,31.3974,118882.0
2023-09-06 15:10:00,33.14,33.19,33.13,33.19,101194.0,31.3974,31.4448,31.3879,31.4448,101194.0
2023-09-06 15:20:00,33.19,33.21,33.18,33.19,122076.0,31.4448,31.4637,31.4353,31.4448,122076.0
2023-09-06 15:30:00,33.19,33.21,33.15,33.2,228225.0,31.4448,31.4637,31.4069,31.4543,228225.0
2023-09-06 15:40:00,33.2,33.22,33.2,33.22,310289.0,31.4543,31.4732,31.4543,31.4732,310289.0
2023-09-06 15:50:00,33.21,33.23,33.15,33.2,987570.0,31.4637,31.4827,31.4069,31.4543,987570.0
2023-09-07 09:30:00,33.44,33.54,33.39,33.43,156956.0,31.6816,31.7764,31.6343,31.6722,156956.0
2023-09-07 09:40:00,33.43,33.43,33.35,33.38,83352.0,31.6722,31.6722,31.5964,31.6248,83352.0
2023-09-07 09:50:00,33.38,33.48,33.38,33.47,76483.0,31.6248,31.7195,31.6248,31.7101,76483.0
2023-09-07 10:00:00,33.46,33.57,33.46,33.5,183991.0,31.7006,31.8048,31.7006,31.7385,183991.0
2023-09-07 10:10:00,33.5,33.51,33.4,33.41,107689.0,31.7385,31.748,31.6437,31.6532,107689.0
2023-09-07 10:20:00,33.41,33.41,33.34,33.36,64833.0,31.6532,31.6532,31.5869,31.6058,64833.0
2023-09-07 10:30:00,33.37,33.42,33.35,33.39,111747.0,31.6153,31.6627,31.5964,31.6343,111747.0
2023-09-07 10:40:00,33.39,33.4,33.34,33.38,60023.0,31.6343,31.6437,31.5869,31.6248,60023.0
2023-09-07 10:50:00,33.38,33.41,33.37,33.4,58954.0,31.6248,31.6532,31.6153,31.6437,58954.0
2023-09-07 11:00:00,33.4,33.44,33.39,33.44,57934.0,31.6437,31.6816,31.6343,31.6816,57934.0
2023-09-07 11:10:00,33.44,33.45,33.4,33.43,61380.0,31.6816,31.6911,31.6437,31.6722,61380.0
2023-09-07 11:20:00,33.43,33.44,33.4,33.43,42498.0,31.6722,31.6816,31.6437,31.6722,42498.0
2023-09-07 11:30:00,33.43,33.45,33.4,33.44,56112.0,31.6722,31.6911,31.6437,31.6816,56112.0
2023-09-07 11:40:00,33.44,33.48,33.43,33.48,47093.0,31.6816,31.7195,31.6722,31.7195,47093.0
2023-09-07 11:50:00,33.48,33.5,33.46,33.47,46328.0,31.7195,31.7385,31.7006,31.7101,46328.0
2023-09-07 12:00:00,33.46,33.52,33.45,33.52,69197.0,31.7006,31.7574,31.6911,31.7574,69197.0
2023-09-07 12:10:00,33.52,33.52,33.48,33.48,34031.0,31.7574,31.7574,31.7195,31.7195,34031.0
2023-09-07 12:20:00,33.48,33.5,33.47,33.5,40168.0,31.7195,31.7385,31.7101,31.7385,40168.0
2023-09-07 12:30:00,33.5,33.5,33.43,33.44,49729.0,31.7385,31.7385,31.6722,31.6816,49729.0
2023-09-07 12:40:00,33.44,33.44,33.39,33.41,46295.0,31.6816,31.6816,31.6343,31.6532,46295.0
2023-09-07 12:50:00,33.41,33.42,33.39,33.41,42407.0,31.6532,31.6627,31.6343,31.6532,42407.0
2023-09-07 13:00:00,33.4,33.42,33.39,33.41,65167.0,31.6437,31.6627,31.6343,31.6532,65167.0
2023-09-07 13:10:00,33.41,33.42,33.39,33.4,32166.0,31.6532,31.6627,31.6343,31.6437,32166.0
2023-09-07 13:20:00,33.4,33.41,33.37,33.39,45098.0,31.6437,31.6532,31.6153,31.6343,45098.0
2023-09-07 13:30:00,33.38,33.4,33.36,33.37,58547.0,31.6248,31.6437,31.6058,31.6153,58547.0
2023-09-07 13:40:00,33.36,33.39,33.35,33.37,52549.0,31.6058,31.6343,31.5964,31.6153,52549.0
2023-09-07 13:50:00,33.37,33.37,33.33,33.33,31785.0,31.6153,31.6153,31.5774,31.5774,31785.0
2023-09-07 14:00:00,33.33,33.36,33.32,33.34,42870.0,31.5774,31.6058,31.5679,31.5869,42870.0
2023-09-07 14:10:00,33.34,33.34,33.3,33.3,50377.0,31.5869,31.5869,31.549,31.549,50377.0
2023-09-07 14:20:00,33.3,33.31,33.28,33.3,25999.0,31.549,31.5585,31.5301,31.549,25999.0
2023-09-07 14:30:00,33.3,33.33,33.29,33.3,81497.0,31.549,31.5774,31.5395,31.549,81497.0
2023-09-07 14:40:00,33.3,33.32,33.3,33.31,49035.0,31.549,31.5679,31.549,31.5585,49035.0
2023-09-07 14:50:00,33.31,33.32,33.29,33.3,60736.0,31.5585,31.5679,31.5395,31.549,60736.0
2023-09-07 15:00:00,33.3,33.31,33.23,33.23,53575.0,31.549,31.5585,31.4827,31.4827,53575.0
2023-09-07 15:10:00,33.23,33.25,33.21,33.22,74464.0,31.4827,31.5016,31.4637,31.4732,74464.0
2023-09-07 15:20:00,33.23,33.26,33.22,33.25,84544.0,31.4827,31.5111,31.4732,31.5016,84544.0
2023-09-07 15:30:00,33.25,33.27,33.22,33.23,118166.0,31.5016,31.5206,31.4732,31.4827,118166.0
2023-09-07 15:40:00,33.23,33.28,33.23,33.27,127155.0,31.4827,31.5301,31.4827,31.5206,127155.0
2023-09-07 15:50:00,33.28,33.31,33.26,33.3,555084.0,31.5301,31.5585,31.5111,31.549,555084.0
2023-09-08 09:30:00,33.34,33.34,33.23,33.28,88602.0,31.5869,31.5869,31.4827,31.5301,88602.0
2023-09-08 09:40:00,33.29,33.4,33.29,33.39,63867.0,31.5395,31.6437,31.5395,31.6343,63867.0
2023-09-08 09:50:00,33.39,33.45,33.34,33.45,60278.0,31.6343,31.6911,31.5869,31.6911,60278.0
2023-09-08 10:00:00,33.45,33.47,33.38,33.39,56921.0,31.6911,31.7101,31.6248,31.6343,56921.0
2023-09-08 10:10:00,33.39,33.41,33.32,33.34,57358.0,31.6343,31.6532,31.5679,31.5869,57358.0
2023-09-08 10:20:00,33.34,33.4,33.33,33.35,87806.0,31.5869,31.6437,31.5774,31.5964,87806.0
2023-09-08 10:30:00,33.34,33.36,33.3,33.35,73227.0,31.5869,31.6058,31.549,31.5964,73227.0
2023-09-08 10:40:00,33.35,33.35,33.3,33.32,45322.0,31.5964,31.5964,31.549,31.5679,45322.0
2023-09-08 10:50:00,33.32,33.36,33.31,33.36,64795.0,31.5679,31.6058,31.5585,31.6058,64795.0
2023-09-08 11:00:00,33.35,33.37,33.32,33.33,43432.0,31.5964,31.6153,31.5679,31.5774,43432.0
2023-09-08 11:10:00,33.33,33.35,33.29,33.3,68778.0,31.5774,31.5964,31.5395,31.549,68778.0
2023-09-08 11:20:00,33.3,33.3,33.19,33.23,77110.0,31.549,31.549,31.4448,31.4827,77110.0
2023-09-08 11:30:00,33.23,33.29,33.22,33.29,61624.0,31.4827,31.5395,31.4732,31.5395,61624.0
2023-09-08 11:40:00,33.3,33.31,33.23,33.25,53806.0,31.549,31.5585,31.4827,31.5016,53806.0
2023-09-08 11:50:00,33.25,33.3,33.24,33.27,66006.0,31.5016,31.549,31.4922,31.5206,66006.0
2023-09-08 12:00:00,33.27,33.29,33.25,33.27,53995.0,31.5206,31.5395,31.5016,31.5206,53995.0
2023-09-08 12:10:00,33.27,33.3,33.24,33.29,50417.0,31.5206,31.549,31.4922,31.5395,50417.0
2023-09-08 12:20:00,33.29,33.37,33.29,33.35,49526.0,31.5395,31.6153,31.5395,31.5964,49526.0
2023-09-08 12:30:00,33.35,33.36,33.32,33.34,44318.0,31.5964,31.6058,31.5679,31.5869,44318.0
2023-09-08 12:40:00,33.34,33.36,33.33,33.36,54438.0,31.5869,31.6058,31.5774,31.6058,54438.0
2023-09-08 12:50:00,33.36,33.36,33.3,33.3,35152.0,31.6058,31.6058,31.549,31.549,35152.0
2023-09-08 13:00:00,33.31,33.35,33.3,33.33,44224.0,31.5585,31.5964,31.549,31.5774,44224.0
2023-09-08 13:10:00,33.33,33.35,33.32,33.35,40384.0,31.5774,31.5964,31.5679,31.5964,40384.0
2023-09-08 13:20:00,33.34,33.37,33.33,33.37,49749.0,31.5869,31.6153,31.5774,31.6153,49749.0
2023-09-08 13:30:00,33.37,33.37,33.33,33.33,35759.0,31.6153,31.6153,31.5774,31.5774,35759.0
2023-09-08 13:40:00,33.34,33.35,33.32,33.34,31679.0,31.5869,31.5964,31.5679,31.5869,31679.0
2023-09-08 13:50:00,33.34,33.34,33.29,33.3,66712.0,31.5869,31.5869,31.5395,31.549,66712.0
2023-09-08 14:00:00,33.3,33.31,33.27,33.28,43401.0,31.549,31.5585,31.5206,31.5301,43401.0
2023-09-08 14:10:00,33.29,33.3,33.26,33.27,68627.0,31.5395,31.549,31.5111,31.5206,68627.0
2023-09-08 14:20:00,33.28,33.29,33.26,33.27,55531.0,31.5301,31.5395,31.5111,31.5206,55531.0
2023-09-08 14:30:00,33.27,33.28,33.24,33.26,63913.0,31.5206,31.5301,31.4922,31.5111,63913.0
2023-09-08 14:40:00,33.25,33.27,33.24,33.27,45254.0,31.5016,31.5206,31.4922,31.5206,45254.0
2023-09-08 14:50:00,33.27,33.3,33.27,33.3,62229.0,31.5206,31.549,31.5206,31.549,62229.0
2023-09-08 15:00:00,33.3,33.3,33.24,33.27,71908.0,31.549,31.549,31.4922,31.5206,71908.0
2023-09-08 15:10:00,33.27,33.3,33.26,33.28,72444.0,31.5206,31.549,31.5111,31.5301,72444.0
2023-09-08 15:20:00,33.29,33.3,33.28,33.3,65697.0,31.5395,31.549,31.5301,31.549,65697.0
2023-09-08 15:30:00,33.3,33.35,33.28,33.34,104143.0,31.549,31.5964,31.5301,31.5869,104143.0
2023-09-08 15:40:00,33.35,33.35,33.32,33.33,127703.0,31.5964,31.5964,31.5679,31.5774,127703.0
2023-09-08 15:50:00,33.33,33.37,33.32,33.37,567496.0,31.5774,31.6153,31.5679,31.6153,567496.0
2023-09-11 09:30:00,33.37,33.55,33.37,33.53,104081.0,31.6153,31.7859,31.6153,31.7669,104081.0
2023-09-11 09:40:00,33.52,33.63,33.5,33.59,65206.0,31.7574,31.8616,31.7385,31.8238,65206.0
2023-09-11 09:50:00,33.59,33.61,33.52,33.55,96822.0,31.8238,31.8427,31.7574,31.7859,96822.0
2023-09-11 10:00:00,33.55,33.61,33.49,33.59,102541.0,31.7859,31.8427,31.729,31.8238,102541.0
2023-09-11 10:10:00,33.59,33.64,33.57,33.59,97314.0,31.8238,31.8711,31.8048,31.8238,97314.0
2023-09-11 10:20:00,33.59,33.7,33.58,33.68,221454.0,31.8238,31.928,31.8143,31.909,221454.0
2023-09-11 10:30:00,33.68,33.72,33.63,33.64,115588.0,31.909,31.9469,31.8616,31.8711,115588.0
2023-09-11 10:40:00,33.63,33.66,33.6,33.62,96512.0,31.8616,31.8901,31.8332,31.8522,96512.0
2023-09-11 10:50:00,33.61,33.64,33.6,33.64,65158.0,31.8427,31.8711,31.8332,31.8711,65158.0
2023-09-11 11:00:00,33.64,33.64,33.52,33.57,223867.0,31.8711,31.8711,31.7574,31.8048,223867.0
2023-09-11 11:10:00,33.57,33.58,33.54,33.57,53728.0,31.8048,31.8143,31.7764,31.8048,53728.0
2023-09-11 11:20:00,33.56,33.58,33.53,33.58,72240.0,31.7953,31.8143,31.7669,31.8143,72240.0
2023-09-11 11:30:00,33.58,33.61,33.57,33.58,75573.0,31.8143,31.8427,31.8048,31.8143,75573.0
2023-09-11 11:40:00,33.57,33.64,33.57,33.59,92364.0,31.8048,31.8711,31.8048,31.8238,92364.0
2023-09-11 11:50:00,33.59,33.62,33.59,33.61,56287.0,31.8238,31.8522,31.8238,31.8427,56287.0
2023-09-11 12:00:00,33.61,33.63,33.57,33.6,78404.0,31.8427,31.8616,31.8048,31.8332,78404.0
2023-09-11 12:10:00,33.59,33.62,33.58,33.59,49000.0,31.8238,31.8522,31.8143,31.8238,49000.0
2023-09-11 12:20:00,33.59,33.6,33.57,33.59,66901.0,31.8238,31.8332,31.8048,31.8238,66901.0
2023-09-11 12:30:00,33.59,33.59,33.54,33.55,110431.0,31.8238,31.8238,31.7764,31.7859,110431.0
2023-09-11 12:40:00,33.55,33.56,33.53,33.54,91155.0,31.7859,31.7953,31.7669,31.7764,91155.0
2023-09-11 12:50:00,33.54,33.54,33.51,33.53,72715.0,31.7764,31.7764,31.748,31.7669,72715.0
2023-09-11 13:00:00,33.52,33.53,33.48,33.51,100134.0,31.7574,31.7669,31.7195,31.748,100134.0
2023-09-11 13:10:00,33.51,33.58,33.5,33.58,131177.0,31.748,31.8143,31.7385,31.8143,131177.0
2023-09-11 13:20:00,33.57,33.6,33.56,33.59,62776.0,31.8048,31.8332,31.7953,31.8238,62776.0
2023-09-11 13:30:00,33.59,33.61,33.58,33.59,62204.0,31.8238,31.8427,31.8143,31.8238,62204.0
2023-09-11 13:40:00,33.59,33.6,33.53,33.53,53962.0,31.8238,31.8332,31.7669,31.7669,53962.0
2023-09-11 13:50:00,33.53,33.54,33.51,33.54,51918.0,31.7669,31.7764,31.748,31.7764,51918.0
2023-09-11 14:00:00,33.54,33.55,33.53,33.55,49424.0,31.7764,31.7859,31.7669,31.7859,49424.0
2023-09-11 14:10:00,33.55,33.56,33.52,33.55,65722.0,31.7859,31.7953,31.7574,31.7859,65722.0
2023-09-11 14:20:00,33.55,33.56,33.54,33.55,45068.0,31.7859,31.7953,31.7764,31.7859,45068.0
2023-09-11 14:30:00,33.55,33.59,33.55,33.59,138692.0,31.7859,31.8238,31.7859,31.8238,138692.0
2023-09-11 14:40:00,33.59,33.61,33.58,33.59,71352.0,31.8238,31.8427,31.8143,31.8238,71352.0
2023-09-11 14:50:00,33.59,33.61,33.57,33.58,78249.0,31.8238,31.8427,31.8048,31.8143,78249.0
2023-09-11 15:00:00,33.58,33.59,33.56,33.57,62956.0,31.8143,31.8238,31.7953,31.8048,62956.0
2023-09-11 15:10:00,33.57,33.57,33.55,33.55,49815.0,31.8048,31.8048,31.7859,31.7859,49815.0
2023-09-11 15:20:00,33.56,33.57,33.52,33.52,90183.0,31.7953,31.8048,31.7574,31.7574,90183.0
2023-09-11 15:30:00,33.52,33.54,33.49,33.53,125028.0,31.7574,31.7764,31.729,31.7669,125028.0
2023-09-11 15:40:00,33.54,33.56,33.5,33.5,121966.0,31.7764,31.7953,31.7385,31.7385,121966.0
2023-09-11 15:50:00,33.5,33.54,33.47,33.54,560339.0,31.7385,31.7764,31.7101,31.7764,560339.0
2023-09-12 09:30:00,33.5,33.58,33.42,33.5,147981.0,31.7385,31.8143,31.6627,31.7385,147981.0
2023-09-12 09:40:00,33.48,33.49,33.4,33.41,57810.0,31.7195,31.729,31.6437,31.6532,57810.0
2023-09-12 09:50:00,33.41,33.43,33.38,33.42,46636.0,31.6532,31.6722,31.6248,31.6627,46636.0
2023-09-12 10:00:00,33.41,33.42,33.32,33.33,78467.0,31.6532,31.6627,31.5679,31.5774,78467.0
2023-09-12 10:10:00,33.33,33.35,33.3,33.33,71039.0,31.5774,31.5964,31.549,31.5774,71039.0
2023-09-12 10:20:00,33.33,33.34,33.28,33.32,96380.0,31.5774,31.5869,31.5301,31.5679,96380.0
2023-09-12 10:30:00,33.32,33.35,33.3,33.34,66051.0,31.5679,31.5964,31.549,31.5869,66051.0
2023-09-12 10:40:00,33.34,33.38,33.32,33.34,75405.0,31.5869,31.6248,31.5679,31.5869,75405.0
2023-09-12 10:50:00,33.34,33.38,33.33,33.34,74061.0,31.5869,31.6248,31.5774,31.5869,74061.0
2023-09-12 11:00:00,33.34,33.35,33.3,33.33,88450.0,31.5869,31.5964,31.549,31.5774,88450.0
2023-09-12 11:10:00,33.32,33.35,33.31,33.32,44071.0,31.5679,31.5964,31.5585,31.5679,44071.0
2023-09-12 11:20:00,33.32,33.33,33.28,33.28,76955.0,31.5679,31.5774,31.5301,31.5301,76955.0
2023-09-12 11:30:00,33.28,33.28,33.23,33.23,79681.0,31.5301,31.5301,31.4827,31.4827,79681.0
2023-09-12 11:40:00,33.23,33.25,33.22,33.23,55182.0,31.4827,31.5016,31.4732,31.4827,55182.0
2023-09-12 11:50:00,33.23,33.24,33.21,33.23,52868.0,31.4827,31.4922,31.4637,31.4827,52868.0
2023-09-12 12:00:00,33.23,33.25,33.21,33.24,50358.0,31.4827,31.5016,31.4637,31.4922,50358.0
2023-09-12 12:10:00,33.23,33.26,33.23,33.25,47793.0,31.4827,31.5111,31.4827,31.5016,47793.0
2023-09-12 12:20:00,33.25,33.29,33.24,33.27,51160.0,31.5016,31.5395,31.4922,31.5206,51160.0
2023-09-12 12:30:00,33.27,33.28,33.25,33.28,55933.0,31.5206,31.5301,31.5016,31.5301,55933.0
2023-09-12 12:40:00,33.27,33.28,33.25,33.25,47370.0,31.5206,31.5301,31.5016,31.5016,47370.0
2023-09-12 12:50:00,33.26,33.29,33.25,33.29,43148.0,31.5111,31.5395,31.5016,31.5395,43148.0
2023-09-12 13:00:00,33.29,33.31,33.28,33.3,38281.0,31.5395,31.5585,31.5301,31.549,38281.0
2023-09-12 13:10:00,33.3,33.33,33.3,33.33,78635.0,31.549,31.5774,31.549,31.5774,78635.0
2023-09-12 13:20:00,33.33,33.36,33.32,33.36,75687.0,31.5774,31.6058,31.5679,31.6058,75687.0
2023-09-12 13:30:00,33.36,33.36,33.34,33.34,34707.0,31.6058,31.6058,31.5869,31.5869,34707.0
2023-09-12 13:40:00,33.34,33.36,33.33,33.34,71950.0,31.5869,31.6058,31.5774,31.5869,71950.0
2023-09-12 13:50:00,33.34,33.36,33.31,33.33,106899.0,31.5869,31.6058,31.5585,31.5774,106899.0
2023-09-12 14:00:00,33.33,33.34,33.32,33.32,84853.0,31.5774,31.5869,31.5679,31.5679,84853.0
2023-09-12 14:10:00,33.32,33.32,33.29,33.31,59591.0,31.5679,31.5679,31.5395,31.5585,59591.0
2023-09-12 14:20:00,33.31,33.31,33.24,33.26,71058.0,31.5585,31.5585,31.4922,31.5111,71058.0
2023-09-12 14:30:00,33.26,33.29,33.25,33.29,84322.0,31.5111,31.5395,31.5016,31.5395,84322.0
2023-09-12 14:40:00,33.29,33.3,33.27,33.27,69036.0,31.5395,31.549,31.5206,31.5206,69036.0
2023-09-12 14:50:00,33.27,33.29,33.26,33.27,63325.0,31.5206,31.5395,31.5111,31.5206,63325.0
2023-09-12 15:00:00,33.27,33.29,33.25,33.25,86732.0,31.5206,31.5395,31.5016,31.5016,86732.0
2023-09-12 15:10:00,33.25,33.27,33.23,33.23,97392.0,31.5016,31.5206,31.4827,31.4827,97392.0
2023-09-12 15:20:00,33.23,33.24,33.18,33.19,125006.0,31.4827,31.4922,31.4353,31.4448,125006.0
2023-09-12 15:30:00,33.19,33.24,33.19,33.23,112608.0,31.4448,31.4922,31.4448,31.4827,112608.0
2023-09-12 15:40:00,33.24,33.27,33.23,33.24,209967.0,31.4922,31.5206,31.4827,31.4922,209967.0
2023-09-12 15:50:00,33.25,33.31,33.24,33.27,874323.0,31.5016,31.5585,31.4922,31.5206,874323.0
2023-09-13 09:30:00,33.36,33.48,33.29,33.35,105157.0,31.6058,31.7195,31.5395,31.5964,105157.0
2023-09-13 09:40:00,33.34,33.42,33.31,33.42,72949.0,31.5869,31.6627,31.5585,31.6627,72949.0
2023-09-13 09:50:00,33.41,33.43,33.38,33.41,57307.0,31.6532,31.6722,31.6248,31.6532,57307.0
2023-09-13 10:00:00,33.41,33.44,33.33,33.34,84658.0,31.6532,31.6816,31.5774,31.5869,84658.0
2023-09-13 10:10:00,33.34,33.35,33.22,33.23,96433.0,31.5869,31.5964,31.4732,31.4827,96433.0
2023-09-13 10:20:00,33.22,33.23,33.14,33.14,90952.0,31.4732,31.4827,31.3974,31.3974,90952.0
2023-09-13 10:30:00,33.14,33.15,32.98,32.98,398751.0,31.3974,31.4069,31.2458,31.2458,398751.0
2023-09-13 10:40:00,32.98,32.99,32.87,32.88,194706.0,31.2458,31.2553,31.1416,31.1511,194706.0
2023-09-13 10:50:00,32.88,33.0,32.87,32.99,173177.0,31.1511,31.2648,31.1416,31.2553,173177.0
2023-09-13 11:00:00,33.0,33.13,32.99,33.13,88316.0,31.2648,31.3879,31.2553,31.3879,88316.0
2023-09-13 11:10:00,33.13,33.13,33.1,33.13,102686.0,31.3879,31.3879,31.3595,31.3879,102686.0
2023-09-13 11:20:00,33.13,33.16,33.12,33.16,69231.0,31.3879,31.4164,31.3785,31.4164,69231.0
2023-09-13 11:30:00,33.16,33.21,33.13,33.14,105494.0,31.4164,31.4637,31.3879,31.3974,105494.0
2023-09-13 11:40:00,33.14,33.18,33.13,33.18,64855.0,31.3974,31.4353,31.3879,31.4353,64855.0
2023-09-13 11:50:00,33.18,33.2,33.16,33.2,62622.0,31.4353,31.4543,31.4164,31.4543,62622.0
2023-09-13 12:00:00,33.2,33.21,33.15,33.19,86222.0,31.4543,31.4637,31.4069,31.4448,86222.0
2023-09-13 12:10:00,33.19,33.2,33.17,33.2,62188.0,31.4448,31.4543,31.4258,31.4543,62188.0
2023-09-13 12:20:00,33.2,33.2,33.14,33.16,56575.0,31.4543,31.4543,31.3974,31.4164,56575.0
2023-09-13 12:30:00,33.16,33.16,33.13,33.13,57540.0,31.4164,31.4164,31.3879,31.3879,57540.0
2023-09-13 12:40:00,33.13,33.14,33.1,33.14,83856.0,31.3879,31.3974,31.3595,31.3974,83856.0
2023-09-13 12:50:00,33.14,33.22,33.13,33.2,120010.0,31.3974,31.4732,31.3879,31.4543,120010.0
2023-09-13 13:00:00,33.2,33.23,33.18,33.23,123572.0,31.4543,31.4827,31.4353,31.4827,123572.0
2023-09-13 13:10:00,33.23,33.26,33.21,33.23,105438.0,31.4827,31.5111,31.4637,31.4827,105438.0
2023-09-13 13:20:00,33.23,33.25,33.22,33.23,55616.0,31.4827,31.5016,31.4732,31.4827,55616.0
2023-09-13 13:30:00,33.23,33.24,33.2,33.2,72692.0,31.4827,31.4922,31.4543,31.4543,72692.0
2023-09-13 13:40:00,33.2,33.25,33.2,33.25,63060.0,31.4543,31.5016,31.4543,31.5016,63060.0
2023-09-13 13:50:00,33.25,33.25,33.23,33.23,54169.0,31.5016,31.5016,31.4827,31.4827,54169.0
2023-09-13 14:00:00,33.23,33.31,33.23,33.3,100484.0,31.4827,31.5585,31.4827,31.549,100484.0
2023-09-13 14:10:00,33.3,33.31,33.28,33.29,140782.0,31.549,31.5585,31.5301,31.5395,140782.0
2023-09-13 14:20:00,33.28,33.34,33.28,33.32,91076.0,31.5301,31.5869,31.5301,31.5679,91076.0
2023-09-13 14:30:00,33.31,33.33,33.28,33.29,117013.0,31.5585,31.5774,31.5301,31.5395,117013.0
2023-09-13 14:40:00,33.29,33.3,33.24,33.25,78279.0,31.5395,31.549,31.4922,31.5016,78279.0
2023-09-13 14:50:00,33.24,33.26,33.23,33.26,92939.0,31.4922,31.5111,31.4827,31.5111,92939.0
2023-09-13 15:00:00,33.26,33.26,33.15,33.16,114870.0,31.5111,31.5111,31.4069,31.4164,114870.0
2023-09-13 15:10:00,33.15,33.15,33.12,33.15,116991.0,31.4069,31.4069,31.3785,31.4069,116991.0
2023-09-13 15:20:00,33.15,33.15,33.11,33.11,86427.0,31.4069,31.4069,31.369,31.369,86427.0
2023-09-13 15:30:00,33.11,33.14,33.1,33.11,201147.0,31.369,31.3974,31.3595,31.369,201147.0
2023-09-13 15:40:00,33.12,33.13,33.1,33.11,207446.0,31.3785,31.3879,31.3595,31.369,207446.0
2023-09-13 15:50:00,33.11,33.14,33.09,33.14,1014331.0,31.369,31.3974,31.35,31.3974,1014331.0
2023-09-14 09:30:00,33.13,33.57,33.13,33.52,225103.0,31.3879,31.8048,31.3879,31.7574,225103.0
2023-09-14 09:40:00,33.52,33.57,33.43,33.57,115396.0,31.7574,31.8048,31.6722,31.8048,115396.0
2023-09-14 09:50:00,33.57,33.58,33.53,33.54,158522.0,31.8048,31.8143,31.7669,31.7764,158522.0
2023-09-14 10:00:00,33.54,33.56,33.43,33.44,123033.0,31.7764,31.7953,31.6722,31.6816,123033.0
2023-09-14 10:10:00,33.44,33.45,33.39,33.44,119768.0,31.6816,31.6911,31.6343,31.6816,119768.0
2023-09-14 10:20:00,33.44,33.45,33.37,33.45,135250.0,31.6816,31.6911,31.6153,31.6911,135250.0
2023-09-14 10:30:00,33.45,33.47,33.4,33.42,101435.0,31.6911,31.7101,31.6437,31.6627,101435.0
2023-09-14 10:40:00,33.42,33.44,33.39,33.41,102506.0,31.6627,31.6816,31.6343,31.6532,102506.0
2023-09-14 10:50:00,33.41,33.42,33.35,33.4,119317.0,31.6532,31.6627,31.5964,31.6437,119317.0
2023-09-14 11:00:00,33.4,33.44,33.39,33.42,102990.0,31.6437,31.6816,31.6343,31.6627,102990.0
2023-09-14 11:10:00,33.41,33.48,33.41,33.47,116612.0,31.6532,31.7195,31.6532,31.7101,116612.0
2023-09-14 11:20:00,33.48,33.49,33.47,33.48,220810.0,31.7195,31.729,31.7101,31.7195,220810.0
2023-09-14 11:30:00,33.48,33.54,33.48,33.53,126797.0,31.7195,31.7764,31.7195,31.7669,126797.0
2023-09-14 11:40:00,33.52,33.56,33.52,33.55,97988.0,31.7574,31.7953,31.7574,31.7859,97988.0
2023-09-14 11:50:00,33.55,33.56,33.54,33.55,73153.0,31.7859,31.7953,31.7764,31.7859,73153.0
2023-09-14 12:00:00,33.55,33.56,33.5,33.52,96342.0,31.7859,31.7953,31.7385,31.7574,96342.0
2023-09-14 12:10:00,33.52,33.55,33.51,33.54,83640.0,31.7574,31.7859,31.748,31.7764,83640.0
2023-09-14 12:20:00,33.54,33.56,33.51,33.55,100308.0,31.7764,31.7953,31.748,31.7859,100308.0
2023-09-14 12:30:00,33.56,33.6,33.54,33.6,102923.0,31.7953,31.8332,31.7764,31.8332,102923.0
2023-09-14 12:40:00,33.59,33.6,33.55,33.58,150072.0,31.8238,31.8332,31.7859,31.8143,150072.0
2023-09-14 12:50:00,33.58,33.64,33.57,33.64,98993.0,31.8143,31.8711,31.8048,31.8711,98993.0
2023-09-14 13:00:00,33.64,33.64,33.6,33.62,82307.0,31.8711,31.8711,31.8332,31.8522,82307.0
2023-09-14 13:10:00,33.62,33.65,33.61,33.62,120431.0,31.8522,31.8806,31.8427,31.8522,120431.0
2023-09-14 13:20:00,33.62,33.65,33.61,33.65,79214.0,31.8522,31.8806,31.8427,31.8806,79214.0
2023-09-14 13:30:00,33.65,33.67,33.64,33.66,131200.0,31.8806,31.8995,31.8711,31.8901,131200.0
2023-09-14 13:40:00,33.66,33.67,33.6,33.62,98629.0,31.8901,31.8995,31.8332,31.8522,98629.0
2023-09-14 13:50:00,33.62,33.63,33.6,33.62,98338.0,31.8522,31.8616,31.8332,31.8522,98338.0
2023-09-14 14:00:00,33.62,33.62,33.61,33.62,72249.0,31.8522,31.8522,31.8427,31.8522,72249.0
2023-09-14 14:10:00,33.62,33.65,33.61,33.64,108932.0,31.8522,31.8806,31.8427,31.8711,108932.0
2023-09-14 14:20:00,33.64,33.67,33.63,33.66,173827.0,31.8711,31.8995,31.8616,31.8901,173827.0
2023-09-14 14:30:00,33.66,33.66,33.63,33.65,92066.0,31.8901,31.8901,31.8616,31.8806,92066.0
2023-09-14 14:40:00,33.65,33.7,33.64,33.7,366913.0,31.8806,31.928,31.8711,31.928,366913.0
2023-09-14 14:50:00,33.7,33.73,33.69,33.72,119731.0,31.928,31.9564,31.9185,31.9469,119731.0
2023-09-14 15:00:00,33.73,33.74,33.63,33.7,389371.0,31.9564,31.9659,31.8616,31.928,389371.0
2023-09-14 15:10:00,33.7,33.73,33.7,33.72,143342.0,31.928,31.9564,31.928,31.9469,143342.0
2023-09-14 15:20:00,33.72,33.76,33.71,33.75,223644.0,31.9469,31.9848,31.9374,31.9753,223644.0
2023-09-14 15:30:00,33.75,33.75,33.69,33.7,274092.0,31.9753,31.9753,31.9185,31.928,274092.0
2023-09-14 15:40:00,33.7,33.73,33.69,33.7,272550.0,31.928,31.9564,31.9185,31.928,272550.0
2023-09-14 15:50:00,33.7,33.73,33.65,33.67,1317291.0,31.928,31.9564,31.8806,31.8995,1317291.0
2023-09-15 09:30:00,33.59,33.82,33.56,33.82,1874239.0,31.8238,32.0417,31.7953,32.0417,1874239.0
2023-09-15 09:40:00,33.81,33.81,33.63,33.65,167852.0,32.0322,32.0322,31.8616,31.8806,167852.0
2023-09-15 09:50:00,33.65,33.65,33.51,33.63,215773.0,31.8806,31.8806,31.748,31.8616,215773.0
2023-09-15 10:00:00,33.62,33.69,33.59,33.63,181201.0,31.8522,31.9185,31.8238,31.8616,181201.0
2023-09-15 10:10:00,33.63,33.69,33.6,33.69,179288.0,31.8616,31.9185,31.8332,31.9185,179288.0
2023-09-15 10:20:00,33.68,33.72,33.66,33.7,125532.0,31.909,31.9469,31.8901,31.928,125532.0
2023-09-15 10:30:00,33.7,33.83,33.69,33.82,148827.0,31.928,32.0511,31.9185,32.0417,148827.0
2023-09-15 10:40:00,33.82,33.82,33.73,33.75,186761.0,32.0417,32.0417,31.9564,31.9753,186761.0
2023-09-15 10:50:00,33.75,33.78,33.56,33.57,209103.0,31.9753,32.0038,31.7953,31.8048,209103.0
2023-09-15 11:00:00,33.57,33.57,33.46,33.54,171126.0,31.8048,31.8048,31.7006,31.7764,171126.0
2023-09-15 11:10:00,33.54,33.57,33.5,33.56,126004.0,31.7764,31.8048,31.7385,31.7953,126004.0
2023-09-15 11:20:00,33.57,33.57,33.53,33.56,84303.0,31.8048,31.8048,31.7669,31.7953,84303.0
2023-09-15 11:30:00,33.56,33.58,33.48,33.49,88013.0,31.7953,31.8143,31.7195,31.729,88013.0
2023-09-15 11:40:00,33.5,33.6,33.49,33.6,75984.0,31.7385,31.8332,31.729,31.8332,75984.0
2023-09-15 11:50:00,33.6,33.61,33.58,33.6,157449.0,31.8332,31.8427,31.8143,31.8332,157449.0
2023-09-15 12:00:00,33.61,33.64,33.57,33.58,118054.0,31.8427,31.8711,31.8048,31.8143,118054.0
2023-09-15 12:10:00,33.57,33.59,33.52,33.58,91979.0,31.8048,31.8238,31.7574,31.8143,91979.0
2023-09-15 12:20:00,33.58,33.59,33.57,33.58,71310.0,31.8143,31.8238,31.8048,31.8143,71310.0
2023-09-15 12:30:00,33.58,33.62,33.57,33.62,83347.0,31.8143,31.8522,31.8048,31.8522,83347.0
2023-09-15 12:40:00,33.62,33.62,33.58,33.59,95160.0,31.8522,31.8522,31.8143,31.8238,95160.0
2023-09-15 12:50:00,33.59,33.59,33.51,33.51,135219.0,31.8238,31.8238,31.748,31.748,135219.0
2023-09-15 13:00:00,33.52,33.55,33.46,33.47,167968.0,31.7574,31.7859,31.7006,31.7101,167968.0
2023-09-15 13:10:00,33.48,33.48,33.43,33.43,58463.0,31.7195,31.7195,31.6722,31.6722,58463.0
2023-09-15 13:20:00,33.43,33.48,33.43,33.46,89826.0,31.6722,31.7195,31.6722,31.7006,89826.0
2023-09-15 13:30:00,33.45,33.48,33.43,33.47,82046.0,31.6911,31.7195,31.6722,31.7101,82046.0
2023-09-15 13:40:00,33.48,33.49,33.46,33.48,78224.0,31.7195,31.729,31.7006,31.7195,78224.0
2023-09-15 13:50:00,33.47,33.49,33.45,33.48,107051.0,31.7101,31.729,31.6911,31.7195,107051.0
2023-09-15 14:00:00,33.48,33.5,33.46,33.46,113573.0,31.7195,31.7385,31.7006,31.7006,113573.0
2023-09-15 14:10:00,33.47,33.49,33.46,33.48,74652.0,31.7101,31.729,31.7006,31.7195,74652.0
2023-09-15 14:20:00,33.48,33.51,33.46,33.47,121140.0,31.7195,31.748,31.7006,31.7101,121140.0
2023-09-15 14:30:00,33.46,33.53,33.46,33.52,126014.0,31.7006,31.7669,31.7006,31.7574,126014.0
2023-09-15 14:40:00,33.52,33.55,33.51,33.54,90926.0,31.7574,31.7859,31.748,31.7764,90926.0
2023-09-15 14:50:00,33.53,33.57,33.52,33.55,160888.0,31.7669,31.8048,31.7574,31.7859,160888.0
2023-09-15 15:00:00,33.55,33.56,33.53,33.55,88995.0,31.7859,31.7953,31.7669,31.7859,88995.0
2023-09-15 15:10:00,33.55,33.55,33.49,33.5,189572.0,31.7859,31.7859,31.729,31.7385,189572.0
2023-09-15 15:20:00,33.5,33.5,33.43,33.45,244899.0,31.7385,31.7385,31.6722,31.6911,244899.0
2023-09-15 15:30:00,33.45,33.45,33.31,33.32,354094.0,31.6911,31.6911,31.5585,31.5679,354094.0
2023-09-15 15:40:00,33.32,33.33,33.25,33.27,380394.0,31.5679,31.5774,31.5016,31.5206,380394.0
2023-09-15 15:50:00,33.28,33.4,33.26,33.29,1598301.0,31.5301,31.6437,31.5111,31.5395,1598301.0
2023-09-18 09:30:00,33.42,33.46,33.21,33.31,160225.0,31.6627,31.7006,31.4637,31.5585,160225.0
2023-09-18 09:40:00,33.3,33.39,33.26,33.34,85485.0,31.549,31.6343,31.5111,31.5869,85485.0
2023-09-18 09:50:00,33.34,33.34,33.25,33.28,69741.0,31.5869,31.5869,31.5016,31.5301,69741.0
2023-09-18 10:00:00,33.27,33.29,33.18,33.19,88551.0,31.5206,31.5395,31.4353,31.4448,88551.0
2023-09-18 10:10:00,33.19,33.23,33.15,33.16,63963.0,31.4448,31.4827,31.4069,31.4164,63963.0
2023-09-18 10:20:00,33.16,33.2,33.13,33.18,127927.0,31.4164,31.4543,31.3879,31.4353,127927.0
2023-09-18 10:30:00,33.17,33.22,33.16,33.18,55090.0,31.4258,31.4732,31.4164,31.4353,55090.0
2023-09-18 10:40:00,33.18,33.23,33.17,33.22,107830.0,31.4353,31.4827,31.4258,31.4732,107830.0
2023-09-18 10:50:00,33.23,33.27,33.22,33.26,46480.0,31.4827,31.5206,31.4732,31.5111,46480.0
2023-09-18 11:00:00,33.25,33.26,33.18,33.22,112438.0,31.5016,31.5111,31.4353,31.4732,112438.0
2023-09-18 11:10:00,33.22,33.27,33.21,33.26,46265.0,31.4732,31.5206,31.4637,31.5111,46265.0
2023-09-18 11:20:00,33.27,33.37,33.26,33.36,272156.0,31.5206,31.6153,31.5111,31.6058,272156.0
2023-09-18 11:30:00,33.36,33.39,33.34,33.39,53068.0,31.6058,31.6343,31.5869,31.6343,53068.0
2023-09-18 11:40:00,33.39,33.4,33.38,33.39,43064.0,31.6343,31.6437,31.6248,31.6343,43064.0
2023-09-18 11:50:00,33.39,33.4,33.37,33.4,106680.0,31.6343,31.6437,31.6153,31.6437,106680.0
2023-09-18 12:00:00,33.4,33.48,33.37,33.48,312612.0,31.6437,31.7195,31.6153,31.7195,312612.0
2023-09-18 12:10:00,33.48,33.48,33.45,33.48,106850.0,31.7195,31.7195,31.6911,31.7195,106850.0
2023-09-18 12:20:00,33.48,33.48,33.46,33.48,106405.0,31.7195,31.7195,31.7006,31.7195,106405.0
2023-09-18 12:30:00,33.48,33.52,33.47,33.52,118652.0,31.7195,31.7574,31.7101,31.7574,118652.0
2023-09-18 12:40:00,33.52,33.56,33.5,33.54,294233.0,31.7574,31.7953,31.7385,31.7764,294233.0
2023-09-18 12:50:00,33.54,33.55,33.51,33.55,251281.0,31.7764,31.7859,31.748,31.7859,251281.0
2023-09-18 13:00:00,33.55,33.59,33.55,33.58,154521.0,31.7859,31.8238,31.7859,31.8143,154521.0
2023-09-18 13:10:00,33.58,33.65,33.56,33.64,220908.0,31.8143,31.8806,31.7953,31.8711,220908.0
2023-09-18 13:20:00,33.64,33.65,33.62,33.62,83974.0,31.8711,31.8806,31.8522,31.8522,83974.0
2023-09-18 13:30:00,33.62,33.62,33.59,33.61,75204.0,31.8522,31.8522,31.8238,31.8427,75204.0
2023-09-18 13:40:00,33.61,33.62,33.57,33.58,61528.0,31.8427,31.8522,31.8048,31.8143,61528.0
2023-09-18 13:50:00,33.58,33.6,33.56,33.59,62021.0,31.8143,31.8332,31.7953,31.8238,62021.0
2023-09-18 14:00:00,33.59,33.6,33.57,33.57,75006.0,31.8238,31.8332,31.8048,31.8048,75006.0
2023-09-18 14:10:00,33.57,33.62,33.57,33.61,75930.0,31.8048,31.8522,31.8048,31.8427,75930.0
2023-09-18 14:20:00,33.62,33.62,33.57,33.58,65209.0,31.8522,31.8522,31.8048,31.8143,65209.0
2023-09-18 14:30:00,33.58,33.61,33.56,33.61,227036.0,31.8143,31.8427,31.7953,31.8427,227036.0
2023-09-18 14:40:00,33.61,33.66,33.6,33.65,173686.0,31.8427,31.8901,31.8332,31.8806,173686.0
2023-09-18 14:50:00,33.65,33.65,33.61,33.63,243695.0,31.8806,31.8806,31.8427,31.8616,243695.0
2023-09-18 15:00:00,33.63,33.64,33.61,33.64,62291.0,31.8616,31.8711,31.8427,31.8711,62291.0
2023-09-18 15:10:00,33.64,33.67,33.61,33.66,171693.0,31.8711,31.8995,31.8427,31.8901,171693.0
2023-09-18 15:20:00,33.66,33.68,33.64,33.67,169739.0,31.8901,31.909,31.8711,31.8995,169739.0
2023-09-18 15:30:00,33.67,33.68,33.62,33.64,417875.0,31.8995,31.909,31.8522,31.8711,417875.0
2023-09-18 15:40:00,33.64,33.67,33.63,33.66,224911.0,31.8711,31.8995,31.8616,31.8901,224911.0
2023-09-18 15:50:00,33.65,33.68,33.63,33.67,1136365.0,31.8806,31.909,31.8616,31.8995,1136365.0
2023-09-19 09:30:00,33.84,33.84,33.52,33.55,190077.0,32.0606,32.0606,31.7574,31.7859,190077.0
2023-09-19 09:40:00,33.55,33.71,33.52,33.7,73395.0,31.7859,31.9374,31.7574,31.928,73395.0
2023-09-19 09:50:00,33.7,33.74,33.67,33.7,60333.0,31.928,31.9659,31.8995,31.928,60333.0
2023-09-19 10:00:00,33.7,33.71,33.61,33.61,79307.0,31.928,31.9374,31.8427,31.8427,79307.0
2023-09-19 10:10:00,33.61,33.66,33.6,33.66,111450.0,31.8427,31.8901,31.8332,31.8901,111450.0
2023-09-19 10:20:00,33.66,33.67,33.64,33.65,102802.0,31.8901,31.8995,31.8711,31.8806,102802.0
2023-09-19 10:30:00,33.66,33.66,33.62,33.64,173407.0,31.8901,31.8901,31.8522,31.8711,173407.0
2023-09-19 10:40:00,33.65,33.65,33.6,33.63,95901.0,31.8806,31.8806,31.8332,31.8616,95901.0
2023-09-19 10:50:00,33.63,33.68,33.62,33.66,137154.0,31.8616,31.909,31.8522,31.8901,137154.0
2023-09-19 11:00:00,33.66,33.67,33.63,33.65,91743.0,31.8901,31.8995,31.8616,31.8806,91743.0
2023-09-19 11:10:00,33.64,33.67,33.63,33.66,66408.0,31.8711,31.8995,31.8616,31.8901,66408.0
2023-09-19 11:20:00,33.66,33.67,33.64,33.65,33759.0,31.8901,31.8995,31.8711,31.8806,33759.0
2023-09-19 11:30:00,33.66,33.68,33.64,33.65,59010.0,31.8901,31.909,31.8711,31.8806,59010.0
2023-09-19 11:40:00,33.66,33.67,33.64,33.65,34722.0,31.8901,31.8995,31.8711,31.8806,34722.0
2023-09-19 11:50:00,33.65,33.65,33.58,33.59,88681.0,31.8806,31.8806,31.8143,31.8238,88681.0
2023-09-19 12:00:00,33.58,33.58,33.52,33.54,80024.0,31.8143,31.8143,31.7574,31.7764,80024.0
2023-09-19 12:10:00,33.54,33.57,33.47,33.52,1076479.0,31.7764,31.8048,31.7101,31.7574,1076479.0
2023-09-19 12:20:00,33.52,33.63,33.51,33.62,106738.0,31.7574,31.8616,31.748,31.8522,106738.0
2023-09-19 12:30:00,33.62,33.64,33.54,33.54,62925.0,31.8522,31.8711,31.7764,31.7764,62925.0
2023-09-19 12:40:00,33.55,33.57,33.54,33.55,35223.0,31.7859,31.8048,31.7764,31.7859,35223.0
2023-09-19 12:50:00,33.56,33.57,33.54,33.55,33837.0,31.7953,31.8048,31.7764,31.7859,33837.0
2023-09-19 13:00:00,33.55,33.55,33.5,33.52,61016.0,31.7859,31.7859,31.7385,31.7574,61016.0
2023-09-19 13:10:00,33.53,33.58,33.52,33.58,323946.0,31.7669,31.8143,31.7574,31.8143,323946.0
2023-09-19 13:20:00,33.58,33.6,33.55,33.55,34686.0,31.8143,31.8332,31.7859,31.7859,34686.0
2023-09-19 13:30:00,33.55,33.57,33.53,33.55,46398.0,31.7859,31.8048,31.7669,31.7859,46398.0
2023-09-19 13:40:00,33.55,33.6,33.54,33.59,67146.0,31.7859,31.8332,31.7764,31.8238,67146.0
2023-09-19 13:50:00,33.59,33.6,33.55,33.55,48708.0,31.8238,31.8332,31.7859,31.7859,48708.0
2023-09-19 14:00:00,33.56,33.57,33.53,33.54,82348.0,31.7953,31.8048,31.7669,31.7764,82348.0
2023-09-19 14:10:00,33.55,33.55,33.52,33.54,72291.0,31.7859,31.7859,31.7574,31.7764,72291.0
2023-09-19 14:20:00,33.53,33.58,33.51,33.56,120847.0,31.7669,31.8143,31.748,31.7953,120847.0
2023-09-19 14:30:00,33.57,33.65,33.55,33.65,70408.0,31.8048,31.8806,31.7859,31.8806,70408.0
2023-09-19 14:40:00,33.65,33.66,33.62,33.65,62553.0,31.8806,31.8901,31.8522,31.8806,62553.0
2023-09-19 14:50:00,33.65,33.66,33.62,33.62,98676.0,31.8806,31.8901,31.8522,31.8522,98676.0
2023-09-19 15:00:00,33.62,33.63,33.58,33.59,120561.0,31.8522,31.8616,31.8143,31.8238,120561.0
2023-09-19 15:10:00,33.59,33.6,33.41,33.41,297515.0,31.8238,31.8332,31.6532,31.6532,297515.0
2023-09-19 15:20:00,33.42,33.44,33.4,33.41,155569.0,31.6627,31.6816,31.6437,31.6532,155569.0
2023-09-19 15:30:00,33.41,33.42,33.34,33.36,179231.0,31.6532,31.6627,31.5869,31.6058,179231.0
2023-09-19 15:40:00,33.36,33.37,33.33,33.35,307703.0,31.6058,31.6153,31.5774,31.5964,307703.0
2023-09-19 15:50:00,33.36,33.42,33.33,33.42,886924.0,31.6058,31.6627,31.5774,31.6627,886924.0
2023-09-20 09:30:00,33.46,33.71,33.46,33.59,167715.0,31.7006,31.9374,31.7006,31.8238,167715.0
2023-09-20 09:40:00,33.59,33.59,33.42,33.5,84803.0,31.8238,31.8238,31.6627,31.7385,84803.0
2023-09-20 09:50:00,33.49,33.5,33.44,33.46,72076.0,31.729,31.7385,31.6816,31.7006,72076.0
2023-09-20 10:00:00,33.47,33.52,33.45,33.5,92378.0,31.7101,31.7574,31.6911,31.7385,92378.0
2023-09-20 10:10:00,33.51,33.53,33.48,33.52,95926.0,31.748,31.7669,31.7195,31.7574,95926.0
2023-09-20 10:20:00,33.53,33.56,33.52,33.56,43082.0,31.7669,31.7953,31.7574,31.7953,43082.0
2023-09-20 10:30:00,33.56,33.59,33.53,33.55,68474.0,31.7953,31.8238,31.7669,31.7859,68474.0
2023-09-20 10:40:00,33.56,33.58,33.54,33.58,52014.0,31.7953,31.8143,31.7764,31.8143,52014.0
2023-09-20 10:50:00,33.58,33.6,33.57,33.59,40714.0,31.8143,31.8332,31.8048,31.8238,40714.0
2023-09-20 11:00:00,33.59,33.62,33.58,33.62,35923.0,31.8238,31.8522,31.8143,31.8522,35923.0
2023-09-20 11:10:00,33.62,33.66,33.6,33.66,36171.0,31.8522,31.8901,31.8332,31.8901,36171.0
2023-09-20 11:20:00,33.66,33.69,33.63,33.65,63981.0,31.8901,31.9185,31.8616,31.8806,63981.0
2023-09-20 11:30:00,33.65,33.66,33.61,33.63,60591.0,31.8806,31.8901,31.8427,31.8616,60591.0
2023-09-20 11:40:00,33.64,33.64,33.62,33.63,38208.0,31.8711,31.8711,31.8522,31.8616,38208.0
2023-09-20 11:50:00,33.63,33.65,33.6,33.64,88796.0,31.8616,31.8806,31.8332,31.8711,88796.0
2023-09-20 12:00:00,33.64,33.67,33.63,33.66,43070.0,31.8711,31.8995,31.8616,31.8901,43070.0
2023-09-20 12:10:00,33.66,33.69,33.64,33.69,56569.0,31.8901,31.9185,31.8711,31.9185,56569.0
2023-09-20 12:20:00,33.69,33.74,33.68,33.7,96217.0,31.9185,31.9659,31.909,31.928,96217.0
2023-09-20 12:30:00,33.7,33.74,33.69,33.72,84891.0,31.928,31.9659,31.9185,31.9469,84891.0
2023-09-20 12:40:00,33.72,33.75,33.71,33.75,54232.0,31.9469,31.9753,31.9374,31.9753,54232.0
2023-09-20 12:50:00,33.75,33.79,33.74,33.78,88020.0,31.9753,32.0132,31.9659,32.0038,88020.0
2023-09-20 13:00:00,33.78,33.79,33.76,33.77,40102.0,32.0038,32.0132,31.9848,31.9943,40102.0
2023-09-20 13:10:00,33.77,33.81,33.77,33.81,214545.0,31.9943,32.0322,31.9943,32.0322,214545.0
2023-09-20 13:20:00,33.8,33.83,33.79,33.83,66902.0,32.0227,32.0511,32.0132,32.0511,66902.0
2023-09-20 13:30:00,33.83,33.85,33.81,33.84,216028.0,32.0511,32.0701,32.0322,32.0606,216028.0
2023-09-20 13:40:00,33.84,33.89,33.83,33.87,75331.0,32.0606,32.108,32.0511,32.089,75331.0
2023-09-20 13:50:00,33.87,33.88,33.84,33.85,69221.0,32.089,32.0985,32.0606,32.0701,69221.0
2023-09-20 14:00:00,33.86,33.88,33.78,33.8,434872.0,32.0796,32.0985,32.0038,32.0227,434872.0
2023-09-20 14:10:00,33.8,33.87,33.8,33.83,96395.0,32.0227,32.089,32.0227,32.0511,96395.0
2023-09-20 14:20:00,33.83,33.84,33.81,33.82,80278.0,32.0511,32.0606,32.0322,32.0417,80278.0
2023-09-20 14:30:00,33.82,33.89,33.81,33.86,147617.0,32.0417,32.108,32.0322,32.0796,147617.0
2023-09-20 14:40:00,33.87,33.9,33.85,33.86,102226.0,32.089,32.1175,32.0701,32.0796,102226.0
2023-09-20 14:50:00,33.86,33.87,33.81,33.81,131591.0,32.0796,32.089,32.0322,32.0322,131591.0
2023-09-20 15:00:00,33.81,33.84,33.77,33.8,284804.0,32.0322,32.0606,31.9943,32.0227,284804.0
2023-09-20 15:10:00,33.8,33.81,33.76,33.78,115109.0,32.0227,32.0322,31.9848,32.0038,115109.0
2023-09-20 15:20:00,33.77,33.81,33.77,33.8,144114.0,31.9943,32.0322,31.9943,32.0227,144114.0
2023-09-20 15:30:00,33.8,33.81,33.77,33.78,199003.0,32.0227,32.0322,31.9943,32.0038,199003.0
2023-09-20 15:40:00,33.79,33.81,33.78,33.81,252384.0,32.0132,32.0322,32.0038,32.0322,252384.0
2023-09-20 15:50:00,33.81,33.82,33.76,33.77,941408.0,32.0322,32.0417,31.9848,31.9943,941408.0
2023-09-21 09:30:00,33.82,33.84,33.61,33.71,446153.0,32.0417,32.0606,31.8427,31.9374,446153.0
2023-09-21 09:40:00,33.71,33.78,33.69,33.78,214144.0,31.9374,32.0038,31.9185,32.0038,214144.0
2023-09-21 09:50:00,33.77,33.83,33.77,33.78,152640.0,31.9943,32.0511,31.9943,32.0038,152640.0
2023-09-21 10:00:00,33.79,33.8,33.71,33.73,155372.0,32.0132,32.0227,31.9374,31.9564,155372.0
2023-09-21 10:10:00,33.73,33.79,33.71,33.75,132264.0,31.9564,32.0132,31.9374,31.9753,132264.0
2023-09-21 10:20:00,33.74,33.79,33.74,33.77,92170.0,31.9659,32.0132,31.9659,31.9943,92170.0
2023-09-21 10:30:00,33.76,33.77,33.72,33.73,114468.0,31.9848,31.9943,31.9469,31.9564,114468.0
2023-09-21 10:40:00,33.73,33.74,33.61,33.66,159874.0,31.9564,31.9659,31.8427,31.8901,159874.0
2023-09-21 10:50:00,33.66,33.68,33.62,33.66,161015.0,31.8901,31.909,31.8522,31.8901,161015.0
2023-09-21 11:00:00,33.66,33.74,33.65,33.72,135809.0,31.8901,31.9659,31.8806,31.9469,135809.0
2023-09-21 11:10:00,33.72,33.73,33.68,33.69,95645.0,31.9469,31.9564,31.909,31.9185,95645.0
2023-09-21 11:20:00,33.7,33.71,33.66,33.66,96215.0,31.928,31.9374,31.8901,31.8901,96215.0
2023-09-21 11:30:00,33.66,33.68,33.63,33.65,182727.0,31.8901,31.909,31.8616,31.8806,182727.0
2023-09-21 11:40:00,33.65,33.68,33.64,33.66,83051.0,31.8806,31.909,31.8711,31.8901,83051.0
2023-09-21 11:50:00,33.66,33.67,33.6,33.63,95152.0,31.8901,31.8995,31.8332,31.8616,95152.0
2023-09-21 12:00:00,33.63,33.66,33.62,33.63,98118.0,31.8616,31.8901,31.8522,31.8616,98118.0
2023-09-21 12:10:00,33.63,33.64,33.59,33.61,124041.0,31.8616,31.8711,31.8238,31.8427,124041.0
2023-09-21 12:20:00,33.6,33.64,33.6,33.64,132658.0,31.8332,31.8711,31.8332,31.8711,132658.0
2023-09-21 12:30:00,33.64,33.64,33.59,33.61,76837.0,31.8711,31.8711,31.8238,31.8427,76837.0
2023-09-21 12:40:00,33.61,33.62,33.6,33.61,77894.0,31.8427,31.8522,31.8332,31.8427,77894.0
2023-09-21 12:50:00,33.61,33.62,33.6,33.61,50856.0,31.8427,31.8522,31.8332,31.8427,50856.0
2023-09-21 13:00:00,33.61,33.63,33.6,33.6,120275.0,31.8427,31.8616,31.8332,31.8332,120275.0
2023-09-21 13:10:00,33.61,33.62,33.6,33.61,84938.0,31.8427,31.8522,31.8332,31.8427,84938.0
2023-09-21 13:20:00,33.61,33.62,33.59,33.6,93699.0,31.8427,31.8522,31.8238,31.8332,93699.0
2023-09-21 13:30:00,33.6,33.61,33.59,33.59,86486.0,31.8332,31.8427,31.8238,31.8238,86486.0
2023-09-21 13:40:00,33.59,33.62,33.59,33.62,55769.0,31.8238,31.8522,31.8238,31.8522,55769.0
2023-09-21 13:50:00,33.62,33.62,33.59,33.61,114075.0,31.8522,31.8522,31.8238,31.8427,114075.0
2023-09-21 14:00:00,33.61,33.65,33.6,33.65,136211.0,31.8427,31.8806,31.8332,31.8806,136211.0
2023-09-21 14:10:00,33.65,33.65,33.63,33.64,133852.0,31.8806,31.8806,31.8616,31.8711,133852.0
2023-09-21 14:20:00,33.64,33.67,33.62,33.66,177987.0,31.8711,31.8995,31.8522,31.8901,177987.0
2023-09-21 14:30:00,33.66,33.71,33.65,33.7,161387.0,31.8901,31.9374,31.8806,31.928,161387.0
2023-09-21 14:40:00,33.7,33.7,33.67,33.69,103653.0,31.928,31.928,31.8995,31.9185,103653.0
2023-09-21 14:50:00,33.68,33.69,33.64,33.66,131177.0,31.909,31.9185,31.8711,31.8901,131177.0
2023-09-21 15:00:00,33.66,33.67,33.65,33.66,122677.0,31.8901,31.8995,31.8806,31.8901,122677.0
2023-09-21 15:10:00,33.66,33.7,33.65,33.68,177684.0,31.8901,31.928,31.8806,31.909,177684.0
2023-09-21 15:20:00,33.68,33.68,33.58,33.59,282421.0,31.909,31.909,31.8143,31.8238,282421.0
2023-09-21 15:30:00,33.59,33.6,33.51,33.54,248128.0,31.8238,31.8332,31.748,31.7764,248128.0
2023-09-21 15:40:00,33.53,33.53,33.41,33.41,283670.0,31.7669,31.7669,31.6532,31.6532,283670.0
2023-09-21 15:50:00,33.41,33.43,33.3,33.33,1802145.0,31.6532,31.6722,31.549,31.5774,1802145.0
2023-09-22 09:30:00,33.27,33.46,33.2,33.44,138090.0,31.5206,31.7006,31.4543,31.6816,138090.0
2023-09-22 09:40:00,33.44,33.49,33.33,33.36,123405.0,31.6816,31.729,31.5774,31.6058,123405.0
2023-09-22 09:50:00,33.37,33.37,33.28,33.31,157588.0,31.6153,31.6153,31.5301,31.5585,157588.0
2023-09-22 10:00:00,33.31,33.36,33.3,33.32,92110.0,31.5585,31.6058,31.549,31.5679,92110.0
2023-09-22 10:10:00,33.33,33.33,33.27,33.28,114184.0,31.5774,31.5774,31.5206,31.5301,114184.0
2023-09-22 10:20:00,33.27,33.33,33.27,33.3,106309.0,31.5206,31.5774,31.5206,31.549,106309.0
2023-09-22 10:30:00,33.29,33.3,33.23,33.25,83070.0,31.5395,31.549,31.4827,31.5016,83070.0
2023-09-22 10:40:00,33.24,33.29,33.23,33.27,132871.0,31.4922,31.5395,31.4827,31.5206,132871.0
2023-09-22 10:50:00,33.27,33.29,33.25,33.25,121916.0,31.5206,31.5395,31.5016,31.5016,121916.0
2023-09-22 11:00:00,33.26,33.26,33.21,33.21,90461.0,31.5111,31.5111,31.4637,31.4637,90461.0
2023-09-22 11:10:00,33.22,33.25,33.2,33.24,149618.0,31.4732,31.5016,31.4543,31.4922,149618.0
2023-09-22 11:20:00,33.25,33.31,33.23,33.3,123765.0,31.5016,31.5585,31.4827,31.549,123765.0
2023-09-22 11:30:00,33.3,33.36,33.3,33.36,98023.0,31.549,31.6058,31.549,31.6058,98023.0
2023-09-22 11:40:00,33.35,33.39,33.33,33.36,103852.0,31.5964,31.6343,31.5774,31.6058,103852.0
2023-09-22 11:50:00,33.36,33.36,33.31,33.33,110026.0,31.6058,31.6058,31.5585,31.5774,110026.0
2023-09-22 12:00:00,33.33,33.34,33.31,33.33,78327.0,31.5774,31.5869,31.5585,31.5774,78327.0
2023-09-22 12:10:00,33.32,33.36,33.31,33.34,93443.0,31.5679,31.6058,31.5585,31.5869,93443.0
2023-09-22 12:20:00,33.34,33.38,33.33,33.38,57994.0,31.5869,31.6248,31.5774,31.6248,57994.0
2023-09-22 12:30:00,33.37,33.41,33.36,33.41,88977.0,31.6153,31.6532,31.6058,31.6532,88977.0
2023-09-22 12:40:00,33.42,33.42,33.4,33.41,45379.0,31.6627,31.6627,31.6437,31.6532,45379.0
2023-09-22 12:50:00,33.41,33.41,33.38,33.41,50198.0,31.6532,31.6532,31.6248,31.6532,50198.0
2023-09-22 13:00:00,33.41,33.45,33.39,33.43,76524.0,31.6532,31.6911,31.6343,31.6722,76524.0
2023-09-22 13:10:00,33.43,33.45,33.41,33.42,54485.0,31.6722,31.6911,31.6532,31.6627,54485.0
2023-09-22 13:20:00,33.42,33.42,33.35,33.36,47826.0,31.6627,31.6627,31.5964,31.6058,47826.0
2023-09-22 13:30:00,33.36,33.37,33.32,33.33,60367.0,31.6058,31.6153,31.5679,31.5774,60367.0
2023-09-22 13:40:00,33.33,33.33,33.29,33.32,65378.0,31.5774,31.5774,31.5395,31.5679,65378.0
2023-09-22 13:50:00,33.31,33.36,33.31,33.34,69378.0,31.5585,31.6058,31.5585,31.5869,69378.0
2023-09-22 14:00:00,33.34,33.37,33.34,33.34,72465.0,31.5869,31.6153,31.5869,31.5869,72465.0
2023-09-22 14:10:00,33.34,33.35,33.32,33.34,56840.0,31.5869,31.5964,31.5679,31.5869,56840.0
2023-09-22 14:20:00,33.33,33.36,33.32,33.33,83375.0,31.5774,31.6058,31.5679,31.5774,83375.0
2023-09-22 14:30:00,33.33,33.38,33.33,33.36,85432.0,31.5774,31.6248,31.5774,31.6058,85432.0
2023-09-22 14:40:00,33.36,33.36,33.32,33.34,84118.0,31.6058,31.6058,31.5679,31.5869,84118.0
2023-09-22 14:50:00,33.34,33.34,33.32,33.32,53654.0,31.5869,31.5869,31.5679,31.5679,53654.0
2023-09-22 15:00:00,33.33,33.37,33.32,33.37,97705.0,31.5774,31.6153,31.5679,31.6153,97705.0
2023-09-22 15:10:00,33.37,33.4,33.37,33.38,60283.0,31.6153,31.6437,31.6153,31.6248,60283.0
2023-09-22 15:20:00,33.37,33.39,33.33,33.34,109065.0,31.6153,31.6343,31.5774,31.5869,109065.0
2023-09-22 15:30:00,33.34,33.34,33.26,33.27,96652.0,31.5869,31.5869,31.5111,31.5206,96652.0
2023-09-22 15:40:00,33.26,33.27,33.13,33.16,255357.0,31.5111,31.5206,31.3879,31.4164,255357.0
2023-09-22 15:50:00,33.15,33.17,33.1,33.12,685945.0,31.4069,31.4258,31.3595,31.3785,685945.0
2023-09-25 09:30:00,32.95,33.08,32.82,32.87,138538.0,31.2174,31.3406,31.0942,31.1416,138538.0
2023-09-25 09:40:00,32.86,32.87,32.72,32.74,69212.0,31.1321,31.1416,30.9995,31.0184,69212.0
2023-09-25 09:50:00,32.75,32.78,32.71,32.72,85659.0,31.0279,31.0563,30.99,30.9995,85659.0
2023-09-25 10:00:00,32.72,32.75,32.66,32.67,97769.0,30.9995,31.0279,30.9427,30.9521,97769.0
2023-09-25 10:10:00,32.68,32.68,32.52,32.53,118358.0,30.9616,30.9616,30.81,30.8195,118358.0
2023-09-25 10:20:00,32.54,32.54,32.49,32.5,144474.0,30.829,30.829,30.7816,30.7911,144474.0
2023-09-25 10:30:00,32.51,32.62,32.5,32.6,237399.0,30.8005,30.9048,30.7911,30.8858,237399.0
2023-09-25 10:40:00,32.6,32.68,32.58,32.68,116721.0,30.8858,30.9616,30.8669,30.9616,116721.0
2023-09-25 10:50:00,32.68,32.71,32.66,32.66,73415.0,30.9616,30.99,30.9427,30.9427,73415.0
2023-09-25 11:00:00,32.67,32.67,32.61,32.65,93143.0,30.9521,30.9521,30.8953,30.9332,93143.0
2023-09-25 11:10:00,32.65,32.68,32.62,32.68,115869.0,30.9332,30.9616,30.9048,30.9616,115869.0
2023-09-25 11:20:00,32.68,32.73,32.67,32.7,74819.0,30.9616,31.009,30.9521,30.9805,74819.0
2023-09-25 11:30:00,32.7,32.7,32.66,32.66,35199.0,30.9805,30.9805,30.9427,30.9427,35199.0
2023-09-25 11:40:00,32.66,32.71,32.65,32.66,63124.0,30.9427,30.99,30.9332,30.9427,63124.0
2023-09-25 11:50:00,32.66,32.71,32.66,32.68,70105.0,30.9427,30.99,30.9427,30.9616,70105.0
2023-09-25 12:00:00,32.68,32.69,32.64,32.65,35100.0,30.9616,30.9711,30.9237,30.9332,35100.0
2023-09-25 12:10:00,32.66,32.71,32.65,32.69,55516.0,30.9427,30.99,30.9332,30.9711,55516.0
2023-09-25 12:20:00,32.7,32.71,32.68,32.7,37760.0,30.9805,30.99,30.9616,30.9805,37760.0
2023-09-25 12:30:00,32.69,32.7,32.66,32.66,43591.0,30.9711,30.9805,30.9427,30.9427,43591.0
2023-09-25 12:40:00,32.66,32.67,32.64,32.64,39451.0,30.9427,30.9521,30.9237,30.9237,39451.0
2023-09-25 12:50:00,32.65,32.65,32.6,32.61,50803.0,30.9332,30.9332,30.8858,30.8953,50803.0
2023-09-25 13:00:00,32.6,32.61,32.58,32.6,41058.0,30.8858,30.8953,30.8669,30.8858,41058.0
2023-09-25 13:10:00,32.59,32.62,32.59,32.6,51213.0,30.8763,30.9048,30.8763,30.8858,51213.0
2023-09-25 13:20:00,32.61,32.62,32.54,32.55,43671.0,30.8953,30.9048,30.829,30.8384,43671.0
2023-09-25 13:30:00,32.55,32.55,32.52,32.54,37429.0,30.8384,30.8384,30.81,30.829,37429.0
2023-09-25 13:40:00,32.54,32.54,32.48,32.52,67607.0,30.829,30.829,30.7721,30.81,67607.0
2023-09-25 13:50:00,32.52,32.58,32.52,32.58,35331.0,30.81,30.8669,30.81,30.8669,35331.0
2023-09-25 14:00:00,32.58,32.62,32.58,32.59,51592.0,30.8669,30.9048,30.8669,30.8763,51592.0
2023-09-25 14:10:00,32.58,32.6,32.54,32.54,65225.0,30.8669,30.8858,30.829,30.829,65225.0
2023-09-25 14:20:00,32.55,32.55,32.51,32.51,43098.0,30.8384,30.8384,30.8005,30.8005,43098.0
2023-09-25 14:30:00,32.52,32.56,32.5,32.54,179249.0,30.81,30.8479,30.7911,30.829,179249.0
2023-09-25 14:40:00,32.54,32.54,32.47,32.47,103177.0,30.829,30.829,30.7626,30.7626,103177.0
2023-09-25 14:50:00,32.47,32.5,32.46,32.47,77311.0,30.7626,30.7911,30.7532,30.7626,77311.0
2023-09-25 15:00:00,32.46,32.46,32.41,32.41,58584.0,30.7532,30.7532,30.7058,30.7058,58584.0
2023-09-25 15:10:00,32.41,32.5,32.39,32.5,102870.0,30.7058,30.7911,30.6869,30.7911,102870.0
2023-09-25 15:20:00,32.5,32.52,32.46,32.48,107755.0,30.7911,30.81,30.7532,30.7721,107755.0
2023-09-25 15:30:00,32.47,32.48,32.46,32.48,87625.0,30.7626,30.7721,30.7532,30.7721,87625.0
2023-09-25 15:40:00,32.48,32.52,32.47,32.5,179095.0,30.7721,30.81,30.7626,30.7911,179095.0
2023-09-25 15:50:00,32.49,32.52,32.43,32.52,712441.0,30.7816,30.81,30.7247,30.81,712441.0
2023-09-26 09:30:00,32.47,32.48,32.34,32.42,98708.0,30.7626,30.7721,30.6395,30.7153,98708.0
2023-09-26 09:40:00,32.43,32.51,32.36,32.48,73839.0,30.7247,30.8005,30.6584,30.7721,73839.0
2023-09-26 09:50:00,32.47,32.52,32.46,32.52,37773.0,30.7626,30.81,30.7532,30.81,37773.0
2023-09-26 10:00:00,32.52,32.53,32.45,32.48,98124.0,30.81,30.8195,30.7437,30.7721,98124.0
2023-09-26 10:10:00,32.49,32.49,32.44,32.46,59879.0,30.7816,30.7816,30.7342,30.7532,59879.0
2023-09-26 10:20:00,32.46,32.48,32.42,32.44,43921.0,30.7532,30.7721,30.7153,30.7342,43921.0
2023-09-26 10:30:00,32.44,32.44,32.35,32.37,47044.0,30.7342,30.7342,30.649,30.6679,47044.0
2023-09-26 10:40:00,32.37,32.38,32.33,32.34,26201.0,30.6679,30.6774,30.63,30.6395,26201.0
2023-09-26 10:50:00,32.34,32.35,32.29,32.34,79206.0,30.6395,30.649,30.5921,30.6395,79206.0
2023-09-26 11:00:00,32.34,32.36,32.3,32.32,60733.0,30.6395,30.6584,30.6016,30.6205,60733.0
2023-09-26 11:10:00,32.32,32.34,32.29,32.3,163688.0,30.6205,30.6395,30.5921,30.6016,163688.0
2023-09-26 11:20:00,32.31,32.31,32.27,32.29,57731.0,30.6111,30.6111,30.5732,30.5921,57731.0
2023-09-26 11:30:00,32.29,32.29,32.24,32.27,81756.0,30.5921,30.5921,30.5447,30.5732,81756.0
2023-09-26 11:40:00,32.27,32.3,32.26,32.28,39827.0,30.5732,30.6016,30.5637,30.5826,39827.0
2023-09-26 11:50:00,32.27,32.33,32.27,32.31,58885.0,30.5732,30.63,30.5732,30.6111,58885.0
2023-09-26 12:00:00,32.3,32.32,32.29,32.3,40386.0,30.6016,30.6205,30.5921,30.6016,40386.0
2023-09-26 12:10:00,32.3,32.34,32.28,32.29,46617.0,30.6016,30.6395,30.5826,30.5921,46617.0
2023-09-26 12:20:00,32.28,32.31,32.28,32.29,36241.0,30.5826,30.6111,30.5826,30.5921,36241.0
2023-09-26 12:30:00,32.3,32.3,32.27,32.28,87803.0,30.6016,30.6016,30.5732,30.5826,87803.0
2023-09-26 12:40:00,32.27,32.28,32.26,32.27,30518.0,30.5732,30.5826,30.5637,30.5732,30518.0
2023-09-26 12:50:00,32.26,32.28,32.25,32.25,36440.0,30.5637,30.5826,30.5542,30.5542,36440.0
2023-09-26 13:00:00,32.25,32.28,32.23,32.27,65748.0,30.5542,30.5826,30.5353,30.5732,65748.0
2023-09-26 13:10:00,32.27,32.3,32.25,32.27,56456.0,30.5732,30.6016,30.5542,30.5732,56456.0
2023-09-26 13:20:00,32.27,32.29,32.25,32.26,48139.0,30.5732,30.5921,30.5542,30.5637,48139.0
2023-09-26 13:30:00,32.26,32.27,32.18,32.18,86259.0,30.5637,30.5732,30.4879,30.4879,86259.0
2023-09-26 13:40:00,32.18,32.21,32.17,32.21,60747.0,30.4879,30.5163,30.4784,30.5163,60747.0
2023-09-26 13:50:00,32.2,32.23,32.19,32.22,59210.0,30.5068,30.5353,30.4974,30.5258,59210.0
2023-09-26 14:00:00,32.22,32.24,32.2,32.23,89438.0,30.5258,30.5447,30.5068,30.5353,89438.0
2023-09-26 14:10:00,32.23,32.25,32.21,32.25,64687.0,30.5353,30.5542,30.5163,30.5542,64687.0
2023-09-26 14:20:00,32.25,32.27,32.23,32.25,72198.0,30.5542,30.5732,30.5353,30.5542,72198.0
2023-09-26 14:30:00,32.25,32.26,32.23,32.26,71740.0,30.5542,30.5637,30.5353,30.5637,71740.0
2023-09-26 14:40:00,32.26,32.26,32.21,32.23,207453.0,30.5637,30.5637,30.5163,30.5353,207453.0
2023-09-26 14:50:00,32.23,32.23,32.2,32.22,80847.0,30.5353,30.5353,30.5068,30.5258,80847.0
2023-09-26 15:00:00,32.22,32.27,32.21,32.26,88903.0,30.5258,30.5732,30.5163,30.5637,88903.0
2023-09-26 15:10:00,32.25,32.29,32.22,32.23,110769.0,30.5542,30.5921,30.5258,30.5353,110769.0
2023-09-26 15:20:00,32.23,32.25,32.21,32.22,135861.0,30.5353,30.5542,30.5163,30.5258,135861.0
2023-09-26 15:30:00,32.22,32.25,32.21,32.24,113537.0,30.5258,30.5542,30.5163,30.5447,113537.0
2023-09-26 15:40:00,32.25,32.27,32.21,32.23,108714.0,30.5542,30.5732,30.5163,30.5353,108714.0
2023-09-26 15:50:00,32.22,32.23,32.15,32.17,989464.0,30.5258,30.5353,30.4595,30.4784,989464.0
2023-09-27 09:30:00,32.13,32.2,32.04,32.05,89267.0,30.4405,30.5068,30.3553,30.3647,89267.0
2023-09-27 09:40:00,32.04,32.12,32.01,32.02,44674.0,30.3553,30.431,30.3268,30.3363,44674.0
2023-09-27 09:50:00,32.01,32.02,31.94,31.97,52700.0,30.3268,30.3363,30.2605,30.2889,52700.0
2023-09-27 10:00:00,31.96,31.97,31.84,31.85,148450.0,30.2795,30.2889,30.1658,30.1752,148450.0
2023-09-27 10:10:00,31.85,31.9,31.79,31.87,284129.0,30.1752,30.2226,30.1184,30.1942,284129.0
2023-09-27 10:20:00,31.87,31.9,31.8,31.87,118539.0,30.1942,30.2226,30.1279,30.1942,118539.0
2023-09-27 10:30:00,31.87,31.95,31.86,31.94,152579.0,30.1942,30.27,30.1847,30.2605,152579.0
2023-09-27 10:40:00,31.94,31.96,31.91,31.94,59892.0,30.2605,30.2795,30.2321,30.2605,59892.0
2023-09-27 10:50:00,31.94,31.95,31.85,31.88,89238.0,30.2605,30.27,30.1752,30.2037,89238.0
2023-09-27 11:00:00,31.88,31.88,31.8,31.81,162744.0,30.2037,30.2037,30.1279,30.1373,162744.0
2023-09-27 11:10:00,31.81,31.83,31.79,31.82,32132.0,30.1373,30.1563,30.1184,30.1468,32132.0
2023-09-27 11:20:00,31.82,31.85,31.76,31.83,59828.0,30.1468,30.1752,30.09,30.1563,59828.0
2023-09-27 11:30:00,31.83,31.9,31.82,31.89,52886.0,30.1563,30.2226,30.1468,30.2131,52886.0
2023-09-27 11:40:00,31.88,31.91,31.83,31.84,53018.0,30.2037,30.2321,30.1563,30.1658,53018.0
2023-09-27 11:50:00,31.85,31.85,31.82,31.84,25634.0,30.1752,30.1752,30.1468,30.1658,25634.0
2023-09-27 12:00:00,31.84,31.85,31.8,31.83,41205.0,30.1658,30.1752,30.1279,30.1563,41205.0
2023-09-27 12:10:00,31.83,31.84,31.81,31.83,36401.0,30.1563,30.1658,30.1373,30.1563,36401.0
2023-09-27 12:20:00,31.83,31.86,31.81,31.86,53299.0,30.1563,30.1847,30.1373,30.1847,53299.0
2023-09-27 12:30:00,31.86,31.89,31.85,31.89,49337.0,30.1847,30.2131,30.1752,30.2131,49337.0
2023-09-27 12:40:00,31.89,31.95,31.87,31.94,53931.0,30.2131,30.27,30.1942,30.2605,53931.0
2023-09-27 12:50:00,31.94,31.95,31.92,31.93,37792.0,30.2605,30.27,30.2416,30.251,37792.0
2023-09-27 13:00:00,31.92,31.93,31.88,31.89,54490.0,30.2416,30.251,30.2037,30.2131,54490.0
2023-09-27 13:10:00,31.89,31.9,31.76,31.76,72352.0,30.2131,30.2226,30.09,30.09,72352.0
2023-09-27 13:20:00,31.77,31.77,31.71,31.71,48134.0,30.0995,30.0995,30.0426,30.0426,48134.0
2023-09-27 13:30:00,31.71,31.71,31.67,31.71,70619.0,30.0426,30.0426,30.0047,30.0426,70619.0
2023-09-27 13:40:00,31.71,31.72,31.67,31.68,41805.0,30.0426,30.0521,30.0047,30.0142,41805.0
2023-09-27 13:50:00,31.68,31.73,31.67,31.73,70947.0,30.0142,30.0616,30.0047,30.0616,70947.0
2023-09-27 14:00:00,31.72,31.78,31.71,31.74,52804.0,30.0521,30.1089,30.0426,30.071,52804.0
2023-09-27 14:10:00,31.74,31.74,31.71,31.71,40844.0,30.071,30.071,30.0426,30.0426,40844.0
2023-09-27 14:20:00,31.71,31.77,31.71,31.77,44847.0,30.0426,30.0995,30.0426,30.0995,44847.0
2023-09-27 14:30:00,31.77,31.85,31.77,31.84,68964.0,30.0995,30.1752,30.0995,30.1658,68964.0
2023-09-27 14:40:00,31.85,31.85,31.81,31.82,62159.0,30.1752,30.1752,30.1373,30.1468,62159.0
2023-09-27 14:50:00,31.82,31.85,31.81,31.84,63626.0,30.1468,30.1752,30.1373,30.1658,63626.0
2023-09-27 15:00:00,31.83,31.87,31.8,31.84,107313.0,30.1563,30.1942,30.1279,30.1658,107313.0
2023-09-27 15:10:00,31.84,31.88,31.8,31.81,83490.0,30.1658,30.2037,30.1279,30.1373,83490.0
2023-09-27 15:20:00,31.81,31.82,31.79,31.81,61990.0,30.1373,30.1468,30.1184,30.1373,61990.0
2023-09-27 15:30:00,31.8,31.8,31.76,31.76,132152.0,30.1279,30.1279,30.09,30.09,132152.0
2023-09-27 15:40:00,31.76,31.76,31.68,31.68,131715.0,30.09,30.09,30.0142,30.0142,131715.0
2023-09-27 15:50:00,31.69,31.73,31.66,31.68,655423.0,30.0237,30.0616,29.9952,30.0142,655423.0
2023-09-28 09:30:00,31.56,31.62,31.32,31.35,147073.0,30.1048,30.1621,29.8759,29.9045,147073.0
2023-09-28 09:40:00,31.34,31.39,31.29,31.32,58532.0,29.895,29.9427,29.8473,29.8759,58532.0
2023-09-28 09:50:00,31.32,31.43,31.29,31.42,97152.0,29.8759,29.9808,29.8473,29.9713,97152.0
2023-09-28 10:00:00,31.43,31.5,31.4,31.41,229776.0,29.9808,30.0476,29.9522,29.9618,229776.0
2023-09-28 10:10:00,31.42,31.46,31.38,31.46,78211.0,29.9713,30.0094,29.9331,30.0094,78211.0
2023-09-28 10:20:00,31.46,31.47,31.41,31.42,54445.0,30.0094,30.019,29.9618,29.9713,54445.0
2023-09-28 10:30:00,31.41,31.42,31.33,31.39,103629.0,29.9618,29.9713,29.8854,29.9427,103629.0
2023-09-28 10:40:00,31.39,31.43,31.37,31.41,61248.0,29.9427,29.9808,29.9236,29.9618,61248.0
2023-09-28 10:50:00,31.42,31.43,31.39,31.43,140561.0,29.9713,29.9808,29.9427,29.9808,140561.0
2023-09-28 11:00:00,31.43,31.48,31.42,31.48,79057.0,29.9808,30.0285,29.9713,30.0285,79057.0
2023-09-28 11:10:00,31.48,31.5,31.41,31.42,59300.0,30.0285,30.0476,29.9618,29.9713,59300.0
2023-09-28 11:20:00,31.42,31.43,31.38,31.4,45360.0,29.9713,29.9808,29.9331,29.9522,45360.0
2023-09-28 11:30:00,31.41,31.49,31.41,31.48,73272.0,29.9618,30.0381,29.9618,30.0285,73272.0
2023-09-28 11:40:00,31.48,31.52,31.48,31.51,63986.0,30.0285,30.0667,30.0285,30.0571,63986.0
2023-09-28 11:50:00,31.51,31.51,31.47,31.49,43587.0,30.0571,30.0571,30.019,30.0381,43587.0
2023-09-28 12:00:00,31.49,31.52,31.46,31.49,63164.0,30.0381,30.0667,30.0094,30.0381,63164.0
2023-09-28 12:10:00,31.49,31.52,31.46,31.52,38981.0,30.0381,30.0667,30.0094,30.0667,38981.0
2023-09-28 12:20:00,31.52,31.6,31.5,31.57,90307.0,30.0667,30.143,30.0476,30.1144,90307.0
2023-09-28 12:30:00,31.57,31.57,31.54,31.56,43263.0,30.1144,30.1144,30.0858,30.1048,43263.0
2023-09-28 12:40:00,31.55,31.57,31.51,31.52,54410.0,30.0953,30.1144,30.0571,30.0667,54410.0
2023-09-28 12:50:00,31.52,31.55,31.51,31.53,89617.0,30.0667,30.0953,30.0571,30.0762,89617.0
2023-09-28 13:00:00,31.53,31.53,31.43,31.44,41193.0,30.0762,30.0762,29.9808,29.9904,41193.0
2023-09-28 13:10:00,31.44,31.47,31.43,31.45,60207.0,29.9904,30.019,29.9808,29.9999,60207.0
2023-09-28 13:20:00,31.45,31.46,31.41,31.45,61240.0,29.9999,30.0094,29.9618,29.9999,61240.0
2023-09-28 13:30:00,31.45,31.48,31.4,31.48,52016.0,29.9999,30.0285,29.9522,30.0285,52016.0
2023-09-28 13:40:00,31.48,31.51,31.46,31.49,88180.0,30.0285,30.0571,30.0094,30.0381,88180.0
2023-09-28 13:50:00,31.49,31.49,31.47,31.49,35737.0,30.0381,30.0381,30.019,30.0381,35737.0
2023-09-28 14:00:00,31.49,31.51,31.48,31.51,56094.0,30.0381,30.0571,30.0285,30.0571,56094.0
2023-09-28 14:10:00,31.51,31.55,31.49,31.54,313686.0,30.0571,30.0953,30.0381,30.0858,313686.0
2023-09-28 14:20:00,31.54,31.55,31.51,31.52,65989.0,30.0858,30.0953,30.0571,30.0667,65989.0
2023-09-28 14:30:00,31.52,31.52,31.45,31.46,63427.0,30.0667,30.0667,29.9999,30.0094,63427.0
2023-09-28 14:40:00,31.46,31.49,31.43,31.45,125795.0,30.0094,30.0381,29.9808,29.9999,125795.0
2023-09-28 14:50:00,31.45,31.46,31.43,31.45,76785.0,29.9999,30.0094,29.9808,29.9999,76785.0
2023-09-28 15:00:00,31.45,31.45,31.43,31.44,62941.0,29.9999,29.9999,29.9808,29.9904,62941.0
2023-09-28 15:10:00,31.44,31.46,31.42,31.45,198108.0,29.9904,30.0094,29.9713,29.9999,198108.0
2023-09-28 15:20:00,31.45,31.5,31.44,31.49,149420.0,29.9999,30.0476,29.9904,30.0381,149420.0
2023-09-28 15:30:00,31.5,31.5,31.43,31.43,211498.0,30.0476,30.0476,29.9808,29.9808,211498.0
2023-09-28 15:40:00,31.43,31.48,31.42,31.47,195515.0,29.9808,30.0285,29.9713,30.019,195515.0
2023-09-28 15:50:00,31.47,31.49,31.44,31.45,677868.0,30.019,30.0381,29.9904,29.9999,677868.0
2023-09-29 09:30:00,31.59,31.71,31.55,31.68,103446.0,30.1335,30.2479,30.0953,30.2193,103446.0
2023-09-29 09:40:00,31.69,31.69,31.53,31.58,167375.0,30.2288,30.2288,30.0762,30.1239,167375.0
2023-09-29 09:50:00,31.58,31.59,31.5,31.56,52466.0,30.1239,30.1335,30.0476,30.1048,52466.0
2023-09-29 10:00:00,31.56,31.59,31.54,31.59,34946.0,30.1048,30.1335,30.0858,30.1335,34946.0
2023-09-29 10:10:00,31.59,31.66,31.56,31.58,280516.0,30.1335,30.2002,30.1048,30.1239,280516.0
2023-09-29 10:20:00,31.57,31.68,31.57,31.66,72007.0,30.1144,30.2193,30.1144,30.2002,72007.0
2023-09-29 10:30:00,31.66,31.71,31.65,31.67,44086.0,30.2002,30.2479,30.1907,30.2098,44086.0
2023-09-29 10:40:00,31.66,31.7,31.66,31.69,45113.0,30.2002,30.2384,30.2002,30.2288,45113.0
2023-09-29 10:50:00,31.69,31.76,31.67,31.69,214098.0,30.2288,30.2956,30.2098,30.2288,214098.0
2023-09-29 11:00:00,31.69,31.69,31.59,31.65,56681.0,30.2288,30.2288,30.1335,30.1907,56681.0
2023-09-29 11:10:00,31.65,31.71,31.64,31.67,134654.0,30.1907,30.2479,30.1811,30.2098,134654.0
2023-09-29 11:20:00,31.67,31.71,31.63,31.63,105222.0,30.2098,30.2479,30.1716,30.1716,105222.0
2023-09-29 11:30:00,31.63,31.66,31.55,31.56,38724.0,30.1716,30.2002,30.0953,30.1048,38724.0
2023-09-29 11:40:00,31.56,31.57,31.52,31.53,73931.0,30.1048,30.1144,30.0667,30.0762,73931.0
2023-09-29 11:50:00,31.53,31.58,31.52,31.56,54771.0,30.0762,30.1239,30.0667,30.1048,54771.0
2023-09-29 12:00:00,31.56,31.63,31.55,31.62,51983.0,30.1048,30.1716,30.0953,30.1621,51983.0
2023-09-29 12:10:00,31.62,31.63,31.56,31.61,76116.0,30.1621,30.1716,30.1048,30.1525,76116.0
2023-09-29 12:20:00,31.61,31.61,31.57,31.58,41624.0,30.1525,30.1525,30.1144,30.1239,41624.0
2023-09-29 12:30:00,31.58,31.62,31.58,31.6,53615.0,30.1239,30.1621,30.1239,30.143,53615.0
2023-09-29 12:40:00,31.59,31.6,31.53,31.53,48059.0,30.1335,30.143,30.0762,30.0762,48059.0
2023-09-29 12:50:00,31.54,31.54,31.49,31.51,33566.0,30.0858,30.0858,30.0381,30.0571,33566.0
2023-09-29 13:00:00,31.5,31.51,31.4,31.41,50866.0,30.0476,30.0571,29.9522,29.9618,50866.0
2023-09-29 13:10:00,31.41,31.47,31.41,31.46,185120.0,29.9618,30.019,29.9618,30.0094,185120.0
2023-09-29 13:20:00,31.46,31.53,31.46,31.52,71267.0,30.0094,30.0762,30.0094,30.0667,71267.0
2023-09-29 13:30:00,31.52,31.53,31.48,31.49,79868.0,30.0667,30.0762,30.0285,30.0381,79868.0
2023-09-29 13:40:00,31.49,31.54,31.48,31.49,73247.0,30.0381,30.0858,30.0285,30.0381,73247.0
2023-09-29 13:50:00,31.49,31.5,31.43,31.45,84230.0,30.0381,30.0476,29.9808,29.9999,84230.0
2023-09-29 14:00:00,31.45,31.47,31.43,31.45,76642.0,29.9999,30.019,29.9808,29.9999,76642.0
2023-09-29 14:10:00,31.46,31.5,31.44,31.48,81407.0,30.0094,30.0476,29.9904,30.0285,81407.0
2023-09-29 14:20:00,31.48,31.55,31.47,31.52,88401.0,30.0285,30.0953,30.019,30.0667,88401.0
2023-09-29 14:30:00,31.52,31.52,31.46,31.49,49626.0,30.0667,30.0667,30.0094,30.0381,49626.0
2023-09-29 14:40:00,31.49,31.52,31.48,31.52,55789.0,30.0381,30.0667,30.0285,30.0667,55789.0
2023-09-29 14:50:00,31.51,31.61,31.5,31.61,61559.0,30.0571,30.1525,30.0476,30.1525,61559.0
2023-09-29 15:00:00,31.61,31.62,31.56,31.57,65324.0,30.1525,30.1621,30.1048,30.1144,65324.0
2023-09-29 15:10:00,31.56,31.61,31.55,31.59,76799.0,30.1048,30.1525,30.0953,30.1335,76799.0
2023-09-29 15:20:00,31.59,31.59,31.53,31.58,127501.0,30.1335,30.1335,30.0762,30.1239,127501.0
2023-09-29 15:30:00,31.58,31.59,31.5,31.55,108729.0,30.1239,30.1335,30.0476,30.0953,108729.0
2023-09-29 15:40:00,31.55,31.59,31.52,31.58,132434.0,30.0953,30.1335,30.0667,30.1239,132434.0
2023-09-29 15:50:00,31.58,31.64,31.54,31.58,624024.0,30.1239,30.1811,30.0858,30.1239,624024.0
2023-10-02 09:30:00,31.48,31.53,31.3,31.34,81612.0,30.0285,30.0762,29.8568,29.895,81612.0
2023-10-02 09:40:00,31.34,31.38,31.29,31.34,49893.0,29.895,29.9331,29.8473,29.895,49893.0
2023-10-02 09:50:00,31.35,31.36,31.28,31.3,44370.0,29.9045,29.9141,29.8377,29.8568,44370.0
2023-10-02 10:00:00,31.3,31.35,31.2,31.21,73006.0,29.8568,29.9045,29.7614,29.771,73006.0
2023-10-02 10:10:00,31.21,31.3,31.21,31.28,99738.0,29.771,29.8568,29.771,29.8377,99738.0
2023-10-02 10:20:00,31.28,31.39,31.26,31.37,151751.0,29.8377,29.9427,29.8187,29.9236,151751.0
2023-10-02 10:30:00,31.36,31.37,31.3,31.36,81453.0,29.9141,29.9236,29.8568,29.9141,81453.0
2023-10-02 10:40:00,31.36,31.38,31.25,31.26,71867.0,29.9141,29.9331,29.8091,29.8187,71867.0
2023-10-02 10:50:00,31.26,31.33,31.26,31.33,97027.0,29.8187,29.8854,29.8187,29.8854,97027.0
2023-10-02 11:00:00,31.32,31.36,31.22,31.24,69871.0,29.8759,29.9141,29.7805,29.7996,69871.0
2023-10-02 11:10:00,31.24,31.26,31.18,31.21,65591.0,29.7996,29.8187,29.7424,29.771,65591.0
2023-10-02 11:20:00,31.21,31.27,31.21,31.27,105039.0,29.771,29.8282,29.771,29.8282,105039.0
2023-10-02 11:30:00,31.27,31.29,31.19,31.21,60606.0,29.8282,29.8473,29.7519,29.771,60606.0
2023-10-02 11:40:00,31.2,31.2,31.11,31.13,109075.0,29.7614,29.7614,29.6756,29.6947,109075.0
2023-10-02 11:50:00,31.13,31.13,31.06,31.13,56538.0,29.6947,29.6947,29.6279,29.6947,56538.0
2023-10-02 12:00:00,31.12,31.15,31.11,31.14,47288.0,29.6851,29.7137,29.6756,29.7042,47288.0
2023-10-02 12:10:00,31.14,31.17,31.12,31.15,36355.0,29.7042,29.7328,29.6851,29.7137,36355.0
2023-10-02 12:20:00,31.14,31.16,31.12,31.13,19063.0,29.7042,29.7233,29.6851,29.6947,19063.0
2023-10-02 12:30:00,31.12,31.14,31.07,31.1,34603.0,29.6851,29.7042,29.6374,29.666,34603.0
2023-10-02 12:40:00,31.1,31.1,31.04,31.05,55394.0,29.666,29.666,29.6088,29.6184,55394.0
2023-10-02 12:50:00,31.05,31.06,31.03,31.05,22838.0,29.6184,29.6279,29.5993,29.6184,22838.0
2023-10-02 13:00:00,31.06,31.12,31.06,31.12,23796.0,29.6279,29.6851,29.6279,29.6851,23796.0
2023-10-02 13:10:00,31.12,31.16,31.12,31.16,32898.0,29.6851,29.7233,29.6851,29.7233,32898.0
2023-10-02 13:20:00,31.15,31.2,31.14,31.19,44711.0,29.7137,29.7614,29.7042,29.7519,44711.0
2023-10-02 13:30:00,31.18,31.19,31.15,31.16,39030.0,29.7424,29.7519,29.7137,29.7233,39030.0
2023-10-02 13:40:00,31.17,31.21,31.16,31.19,41210.0,29.7328,29.771,29.7233,29.7519,41210.0
2023-10-02 13:50:00,31.19,31.23,31.19,31.23,70595.0,29.7519,29.7901,29.7519,29.7901,70595.0
2023-10-02 14:00:00,31.23,31.3,31.2,31.3,95364.0,29.7901,29.8568,29.7614,29.8568,95364.0
2023-10-02 14:10:00,31.3,31.37,31.25,31.28,111364.0,29.8568,29.9236,29.8091,29.8377,111364.0
2023-10-02 14:20:00,31.28,31.28,31.12,31.13,53069.0,29.8377,29.8377,29.6851,29.6947,53069.0
2023-10-02 14:30:00,31.13,31.15,31.11,31.11,87743.0,29.6947,29.7137,29.6756,29.6756,87743.0
2023-10-02 14:40:00,31.12,31.12,31.07,31.11,121875.0,29.6851,29.6851,29.6374,29.6756,121875.0
2023-10-02 14:50:00,31.11,31.11,31.06,31.09,153913.0,29.6756,29.6756,29.6279,29.6565,153913.0
2023-10-02 15:00:00,31.09,31.14,31.05,31.12,86733.0,29.6565,29.7042,29.6184,29.6851,86733.0
2023-10-02 15:10:00,31.12,31.16,31.09,31.14,116802.0,29.6851,29.7233,29.6565,29.7042,116802.0
2023-10-02 15:20:00,31.13,31.19,31.12,31.13,113862.0,29.6947,29.7519,29.6851,29.6947,113862.0
2023-10-02 15:30:00,31.13,31.16,31.1,31.15,128569.0,29.6947,29.7233,29.666,29.7137,128569.0
2023-10-02 15:40:00,31.15,31.18,31.14,31.16,106250.0,29.7137,29.7424,29.7042,29.7233,106250.0
2023-10-02 15:50:00,31.16,31.24,31.12,31.22,684727.0,29.7233,29.7996,29.6851,29.7805,684727.0
2023-10-03 09:30:00,31.07,31.2,31.03,31.2,148480.0,29.6374,29.7614,29.5993,29.7614,148480.0
2023-10-03 09:40:00,31.2,31.23,31.14,31.18,71331.0,29.7614,29.7901,29.7042,29.7424,71331.0
2023-10-03 09:50:00,31.18,31.18,31.13,31.18,64363.0,29.7424,29.7424,29.6947,29.7424,64363.0
2023-10-03 10:00:00,31.17,31.18,31.0,31.0,226214.0,29.7328,29.7424,29.5707,29.5707,226214.0
2023-10-03 10:10:00,31.01,31.07,30.99,30.99,154852.0,29.5802,29.6374,29.5611,29.5611,154852.0
2023-10-03 10:20:00,31.0,31.03,30.94,31.03,187668.0,29.5707,29.5993,29.5134,29.5993,187668.0
2023-10-03 10:30:00,31.03,31.04,31.0,31.0,90344.0,29.5993,29.6088,29.5707,29.5707,90344.0
2023-10-03 10:40:00,31.0,31.02,30.98,31.01,64075.0,29.5707,29.5897,29.5516,29.5802,64075.0
2023-10-03 10:50:00,31.01,31.07,31.0,31.06,54633.0,29.5802,29.6374,29.5707,29.6279,54633.0
2023-10-03 11:00:00,31.06,31.13,31.05,31.13,79200.0,29.6279,29.6947,29.6184,29.6947,79200.0
2023-10-03 11:10:00,31.13,31.13,31.03,31.08,116083.0,29.6947,29.6947,29.5993,29.647,116083.0
2023-10-03 11:20:00,31.08,31.08,31.01,31.04,75340.0,29.647,29.647,29.5802,29.6088,75340.0
2023-10-03 11:30:00,31.03,31.05,30.98,31.02,55377.0,29.5993,29.6184,29.5516,29.5897,55377.0
2023-10-03 11:40:00,31.02,31.03,30.94,30.95,47558.0,29.5897,29.5993,29.5134,29.523,47558.0
2023-10-03 11:50:00,30.94,30.97,30.94,30.96,35256.0,29.5134,29.542,29.5134,29.5325,35256.0
2023-10-03 12:00:00,30.96,31.0,30.96,30.97,50625.0,29.5325,29.5707,29.5325,29.542,50625.0
2023-10-03 12:10:00,30.96,30.98,30.94,30.96,51552.0,29.5325,29.5516,29.5134,29.5325,51552.0
2023-10-03 12:20:00,30.96,30.99,30.92,30.98,62345.0,29.5325,29.5611,29.4943,29.5516,62345.0
2023-10-03 12:30:00,30.98,31.03,30.97,30.99,175093.0,29.5516,29.5993,29.542,29.5611,175093.0
2023-10-03 12:40:00,30.98,31.01,30.96,31.0,45955.0,29.5516,29.5802,29.5325,29.5707,45955.0
2023-10-03 12:50:00,31.0,31.03,30.99,31.01,209408.0,29.5707,29.5993,29.5611,29.5802,209408.0
2023-10-03 13:00:00,31.0,31.05,30.99,31.04,56788.0,29.5707,29.6184,29.5611,29.6088,56788.0
2023-10-03 13:10:00,31.04,31.09,31.03,31.09,75689.0,29.6088,29.6565,29.5993,29.6565,75689.0
2023-10-03 13:20:00,31.09,31.11,31.05,31.1,76614.0,29.6565,29.6756,29.6184,29.666,76614.0
2023-10-03 13:30:00,31.1,31.11,31.08,31.09,67093.0,29.666,29.6756,29.647,29.6565,67093.0
2023-10-03 13:40:00,31.09,31.11,31.08,31.09,76881.0,29.6565,29.6756,29.647,29.6565,76881.0
2023-10-03 13:50:00,31.09,31.1,31.07,31.09,49499.0,29.6565,29.666,29.6374,29.6565,49499.0
2023-10-03 14:00:00,31.09,31.11,31.03,31.05,65338.0,29.6565,29.6756,29.5993,29.6184,65338.0
2023-10-03 14:10:00,31.05,31.06,31.04,31.05,51313.0,29.6184,29.6279,29.6088,29.6184,51313.0
2023-10-03 14:20:00,31.05,31.05,31.01,31.03,54940.0,29.6184,29.6184,29.5802,29.5993,54940.0
2023-10-03 14:30:00,31.03,31.04,31.0,31.04,78678.0,29.5993,29.6088,29.5707,29.6088,78678.0
2023-10-03 14:40:00,31.04,31.05,31.01,31.04,81933.0,29.6088,29.6184,29.5802,29.6088,81933.0
2023-10-03 14:50:00,31.04,31.06,31.02,31.04,84446.0,29.6088,29.6279,29.5897,29.6088,84446.0
2023-10-03 15:00:00,31.03,31.06,31.02,31.04,88373.0,29.5993,29.6279,29.5897,29.6088,88373.0
2023-10-03 15:10:00,31.04,31.07,31.03,31.06,92779.0,29.6088,29.6374,29.5993,29.6279,92779.0
2023-10-03 15:20:00,31.05,31.07,31.04,31.05,85961.0,29.6184,29.6374,29.6088,29.6184,85961.0
2023-10-03 15:30:00,31.05,31.06,31.01,31.05,130694.0,29.6184,29.6279,29.5802,29.6184,130694.0
2023-10-03 15:40:00,31.06,31.11,31.05,31.1,173388.0,29.6279,29.6756,29.6184,29.666,173388.0
2023-10-03 15:50:00,31.1,31.15,31.08,31.12,867040.0,29.666,29.7137,29.647,29.6851,867040.0
2023-10-04 09:30:00,31.21,31.33,31.17,31.27,153214.0,29.771,29.8854,29.7328,29.8282,153214.0
2023-10-04 09:40:00,31.27,31.34,31.15,31.18,184996.0,29.8282,29.895,29.7137,29.7424,184996.0
2023-10-04 09:50:00,31.19,31.28,31.15,31.18,114761.0,29.7519,29.8377,29.7137,29.7424,114761.0
2023-10-04 10:00:00,31.19,31.28,31.18,31.25,93337.0,29.7519,29.8377,29.7424,29.8091,93337.0
2023-10-04 10:10:00,31.25,31.31,31.23,31.26,67724.0,29.8091,29.8664,29.7901,29.8187,67724.0
2023-10-04 10:20:00,31.26,31.28,31.24,31.28,89543.0,29.8187,29.8377,29.7996,29.8377,89543.0
2023-10-04 10:30:00,31.28,31.29,31.22,31.26,105842.0,29.8377,29.8473,29.7805,29.8187,105842.0
2023-10-04 10:40:00,31.26,31.27,31.2,31.21,75476.0,29.8187,29.8282,29.7614,29.771,75476.0
2023-10-04 10:50:00,31.21,31.23,31.14,31.18,117732.0,29.771,29.7901,29.7042,29.7424,117732.0
2023-10-04 11:00:00,31.18,31.24,31.14,31.23,54601.0,29.7424,29.7996,29.7042,29.7901,54601.0
2023-10-04 11:10:00,31.24,31.3,31.23,31.3,47423.0,29.7996,29.8568,29.7901,29.8568,47423.0
2023-10-04 11:20:00,31.3,31.35,31.27,31.32,65079.0,29.8568,29.9045,29.8282,29.8759,65079.0
2023-10-04 11:30:00,31.32,31.36,31.31,31.34,132613.0,29.8759,29.9141,29.8664,29.895,132613.0
2023-10-04 11:40:00,31.34,31.44,31.32,31.43,89669.0,29.895,29.9904,29.8759,29.9808,89669.0
2023-10-04 11:50:00,31.43,31.45,31.4,31.45,100056.0,29.9808,29.9999,29.9522,29.9999,100056.0
2023-10-04 12:00:00,31.45,31.47,31.42,31.46,118843.0,29.9999,30.019,29.9713,30.0094,118843.0
2023-10-04 12:10:00,31.47,31.53,31.46,31.53,98699.0,30.019,30.0762,30.0094,30.0762,98699.0
2023-10-04 12:20:00,31.52,31.54,31.48,31.51,71984.0,30.0667,30.0858,30.0285,30.0571,71984.0
2023-10-04 12:30:00,31.51,31.57,31.51,31.55,126019.0,30.0571,30.1144,30.0571,30.0953,126019.0
2023-10-04 12:40:00,31.55,31.55,31.51,31.54,94870.0,30.0953,30.0953,30.0571,30.0858,94870.0
2023-10-04 12:50:00,31.54,31.54,31.48,31.52,112592.0,30.0858,30.0858,30.0285,30.0667,112592.0
2023-10-04 13:00:00,31.52,31.54,31.51,31.54,86418.0,30.0667,30.0858,30.0571,30.0858,86418.0
2023-10-04 13:10:00,31.54,31.55,31.5,31.55,103029.0,30.0858,30.0953,30.0476,30.0953,103029.0
2023-10-04 13:20:00,31.55,31.58,31.52,31.53,179302.0,30.0953,30.1239,30.0667,30.0762,179302.0
2023-10-04 13:30:00,31.53,31.54,31.48,31.51,125019.0,30.0762,30.0858,30.0285,30.0571,125019.0
2023-10-04 13:40:00,31.51,31.58,31.49,31.58,113932.0,30.0571,30.1239,30.0381,30.1239,113932.0
2023-10-04 13:50:00,31.58,31.58,31.52,31.56,92372.0,30.1239,30.1239,30.0667,30.1048,92372.0
2023-10-04 14:00:00,31.56,31.57,31.51,31.54,211909.0,30.1048,30.1144,30.0571,30.0858,211909.0
2023-10-04 14:10:00,31.54,31.6,31.52,31.6,86303.0,30.0858,30.143,30.0667,30.143,86303.0
2023-10-04 14:20:00,31.6,31.61,31.53,31.61,128947.0,30.143,30.1525,30.0762,30.1525,128947.0
2023-10-04 14:30:00,31.61,31.62,31.55,31.59,115674.0,30.1525,30.1621,30.0953,30.1335,115674.0
2023-10-04 14:40:00,31.59,31.6,31.58,31.6,101420.0,30.1335,30.143,30.1239,30.143,101420.0
2023-10-04 14:50:00,31.6,31.63,31.59,31.63,146865.0,30.143,30.1716,30.1335,30.1716,146865.0
2023-10-04 15:00:00,31.62,31.65,31.62,31.65,91935.0,30.1621,30.1907,30.1621,30.1907,91935.0
2023-10-04 15:10:00,31.65,31.71,31.64,31.69,149975.0,30.1907,30.2479,30.1811,30.2288,149975.0
2023-10-04 15:20:00,31.7,31.71,31.67,31.69,138731.0,30.2384,30.2479,30.2098,30.2288,138731.0
2023-10-04 15:30:00,31.69,31.74,31.68,31.69,263220.0,30.2288,30.2765,30.2193,30.2288,263220.0
2023-10-04 15:40:00,31.68,31.71,31.67,31.7,206479.0,30.2193,30.2479,30.2098,30.2384,206479.0
2023-10-04 15:50:00,31.69,31.73,31.65,31.71,1221678.0,30.2288,30.267,30.1907,30.2479,1221678.0
2023-10-05 09:30:00,31.71,31.72,31.51,31.52,224806.0,30.2479,30.2575,30.0571,30.0667,224806.0
2023-10-05 09:40:00,31.52,31.56,31.42,31.43,88252.0,30.0667,30.1048,29.9713,29.9808,88252.0
2023-10-05 09:50:00,31.44,31.61,31.44,31.58,70574.0,29.9904,30.1525,29.9904,30.1239,70574.0
2023-10-05 10:00:00,31.58,31.59,31.41,31.42,175377.0,30.1239,30.1335,29.9618,29.9713,175377.0
2023-10-05 10:10:00,31.43,31.43,31.3,31.37,116864.0,29.9808,29.9808,29.8568,29.9236,116864.0
2023-10-05 10:20:00,31.37,31.43,31.33,31.34,247105.0,29.9236,29.9808,29.8854,29.895,247105.0
2023-10-05 10:30:00,31.33,31.33,31.2,31.21,85345.0,29.8854,29.8854,29.7614,29.771,85345.0
2023-10-05 10:40:00,31.2,31.21,31.16,31.17,121344.0,29.7614,29.771,29.7233,29.7328,121344.0
2023-10-05 10:50:00,31.17,31.24,31.15,31.21,1011463.0,29.7328,29.7996,29.7137,29.771,1011463.0
2023-10-05 11:00:00,31.21,31.21,31.05,31.1,79595.0,29.771,29.771,29.6184,29.666,79595.0
2023-10-05 11:10:00,31.1,31.16,31.09,31.11,569831.0,29.666,29.7233,29.6565,29.6756,569831.0
2023-10-05 11:20:00,31.11,31.2,31.09,31.18,190810.0,29.6756,29.7614,29.6565,29.7424,190810.0
2023-10-05 11:30:00,31.18,31.18,31.06,31.06,1066831.0,29.7424,29.7424,29.6279,29.6279,1066831.0
2023-10-05 11:40:00,31.07,31.12,31.03,31.11,235916.0,29.6374,29.6851,29.5993,29.6756,235916.0
2023-10-05 11:50:00,31.11,31.13,31.06,31.07,117221.0,29.6756,29.6947,29.6279,29.6374,117221.0
2023-10-05 12:00:00,31.08,31.08,30.95,30.95,159085.0,29.647,29.647,29.523,29.523,159085.0
2023-10-05 12:10:00,30.95,30.96,30.9,30.96,216047.0,29.523,29.5325,29.4753,29.5325,216047.0
2023-10-05 12:20:00,30.96,31.0,30.94,30.97,410841.0,29.5325,29.5707,29.5134,29.542,410841.0
2023-10-05 12:30:00,30.96,31.0,30.91,30.91,206890.0,29.5325,29.5707,29.4848,29.4848,206890.0
2023-10-05 12:40:00,30.91,30.92,30.74,30.75,236572.0,29.4848,29.4943,29.3226,29.3322,236572.0
2023-10-05 12:50:00,30.75,30.76,30.64,30.66,233830.0,29.3322,29.3417,29.2273,29.2463,233830.0
2023-10-05 13:00:00,30.67,30.67,30.54,30.54,107872.0,29.2559,29.2559,29.1319,29.1319,107872.0
2023-10-05 13:10:00,30.54,30.57,30.46,30.49,329169.0,29.1319,29.1605,29.0556,29.0842,329169.0
2023-10-05 13:20:00,30.49,30.51,30.42,30.44,275179.0,29.0842,29.1032,29.0174,29.0365,275179.0
2023-10-05 13:30:00,30.44,30.51,30.4,30.51,592808.0,29.0365,29.1032,28.9983,29.1032,592808.0
2023-10-05 13:40:00,30.51,30.59,30.5,30.52,479830.0,29.1032,29.1796,29.0937,29.1128,479830.0
2023-10-05 13:50:00,30.52,30.55,30.37,30.43,312917.0,29.1128,29.1414,28.9697,29.0269,312917.0
2023-10-05 14:00:00,30.43,30.5,30.42,30.43,123888.0,29.0269,29.0937,29.0174,29.0269,123888.0
2023-10-05 14:10:00,30.44,30.44,30.27,30.38,184289.0,29.0365,29.0365,28.8743,28.9792,184289.0
2023-10-05 14:20:00,30.38,30.53,30.37,30.51,143523.0,28.9792,29.1223,28.9697,29.1032,143523.0
2023-10-05 14:30:00,30.52,30.62,30.51,30.6,99274.0,29.1128,29.2082,29.1032,29.1891,99274.0
2023-10-05 14:40:00,30.6,30.62,30.51,30.55,901898.0,29.1891,29.2082,29.1032,29.1414,901898.0
2023-10-05 14:50:00,30.55,30.62,30.54,30.61,196911.0,29.1414,29.2082,29.1319,29.1986,196911.0
2023-10-05 15:00:00,30.61,30.63,30.45,30.45,129262.0,29.1986,29.2177,29.046,29.046,129262.0
2023-10-05 15:10:00,30.45,30.45,30.31,30.39,250927.0,29.046,29.046,28.9125,28.9888,250927.0
2023-10-05 15:20:00,30.38,30.39,30.31,30.31,147472.0,28.9792,28.9888,28.9125,28.9125,147472.0
2023-10-05 15:30:00,30.31,30.31,30.2,30.26,307661.0,28.9125,28.9125,28.8075,28.8648,307661.0
2023-10-05 15:40:00,30.26,30.27,30.18,30.21,533834.0,28.8648,28.8743,28.7885,28.8171,533834.0
2023-10-05 15:50:00,30.22,30.24,30.14,30.23,2006205.0,28.8266,28.8457,28.7503,28.8362,2006205.0
2023-10-06 09:30:00,30.04,30.12,29.9,29.98,298397.0,28.6549,28.7312,28.5214,28.5977,298397.0
2023-10-06 09:40:00,29.97,30.01,29.67,29.68,293856.0,28.5881,28.6263,28.302,28.3115,293856.0
2023-10-06 09:50:00,29.67,29.69,29.43,29.54,187572.0,28.302,28.3211,28.073,28.178,187572.0
2023-10-06 10:00:00,29.54,29.55,29.3,29.31,282807.0,28.178,28.1875,27.949,27.9586,282807.0
2023-10-06 10:10:00,29.3,29.41,29.17,29.31,507776.0,27.949,28.054,27.825,27.9586,507776.0
2023-10-06 10:20:00,29.31,29.51,29.3,29.5,485513.0,27.9586,28.1494,27.949,28.1398,485513.0
2023-10-06 10:30:00,29.51,29.64,29.5,29.64,285051.0,28.1494,28.2734,28.1398,28.2734,285051.0
2023-10-06 10:40:00,29.64,29.77,29.63,29.72,388054.0,28.2734,28.3974,28.2638,28.3497,388054.0
2023-10-06 10:50:00,29.72,29.76,29.63,29.68,243562.0,28.3497,28.3878,28.2638,28.3115,243562.0
2023-10-06 11:00:00,29.68,29.85,29.67,29.82,205457.0,28.3115,28.4737,28.302,28.4451,205457.0
2023-10-06 11:10:00,29.82,29.83,29.7,29.71,170233.0,28.4451,28.4546,28.3306,28.3401,170233.0
2023-10-06 11:20:00,29.71,29.84,29.71,29.8,175817.0,28.3401,28.4641,28.3401,28.426,175817.0
2023-10-06 11:30:00,29.79,29.87,29.79,29.85,125317.0,28.4164,28.4928,28.4164,28.4737,125317.0
2023-10-06 11:40:00,29.85,29.9,29.82,29.9,122103.0,28.4737,28.5214,28.4451,28.5214,122103.0
2023-10-06 11:50:00,29.9,29.94,29.85,29.91,92795.0,28.5214,28.5595,28.4737,28.5309,92795.0
2023-10-06 12:00:00,29.91,29.95,29.84,29.89,80616.0,28.5309,28.5691,28.4641,28.5118,80616.0
2023-10-06 12:10:00,29.88,29.89,29.82,29.85,94759.0,28.5023,28.5118,28.4451,28.4737,94759.0
2023-10-06 12:20:00,29.85,29.86,29.82,29.84,95287.0,28.4737,28.4832,28.4451,28.4641,95287.0
2023-10-06 12:30:00,29.84,29.84,29.74,29.77,209042.0,28.4641,28.4641,28.3688,28.3974,209042.0
2023-10-06 12:40:00,29.77,29.82,29.76,29.82,89997.0,28.3974,28.4451,28.3878,28.4451,89997.0
2023-10-06 12:50:00,29.82,29.84,29.75,29.8,130502.0,28.4451,28.4641,28.3783,28.426,130502.0
2023-10-06 13:00:00,29.8,29.88,29.8,29.86,86451.0,28.426,28.5023,28.426,28.4832,86451.0
2023-10-06 13:10:00,29.86,29.92,29.83,29.89,99998.0,28.4832,28.5405,28.4546,28.5118,99998.0
2023-10-06 13:20:00,29.89,29.91,29.87,29.9,93888.0,28.5118,28.5309,28.4928,28.5214,93888.0
2023-10-06 13:30:00,29.9,29.95,29.89,29.93,132002.0,28.5214,28.5691,28.5118,28.55,132002.0
2023-10-06 13:40:00,29.93,29.97,29.92,29.96,91162.0,28.55,28.5881,28.5405,28.5786,91162.0
2023-10-06 13:50:00,29.96,29.98,29.93,29.96,125001.0,28.5786,28.5977,28.55,28.5786,125001.0
2023-10-06 14:00:00,29.96,29.99,29.94,29.99,123150.0,28.5786,28.6072,28.5595,28.6072,123150.0
2023-10-06 14:10:00,29.98,30.06,29.98,30.05,129766.0,28.5977,28.674,28.5977,28.6645,129766.0
2023-10-06 14:20:00,30.05,30.11,30.04,30.1,122864.0,28.6645,28.7217,28.6549,28.7122,122864.0
2023-10-06 14:30:00,30.1,30.12,30.07,30.11,164157.0,28.7122,28.7312,28.6835,28.7217,164157.0
2023-10-06 14:40:00,30.11,30.14,30.1,30.11,114846.0,28.7217,28.7503,28.7122,28.7217,114846.0
2023-10-06 14:50:00,30.11,30.11,30.08,30.1,113394.0,28.7217,28.7217,28.6931,28.7122,113394.0
2023-10-06 15:00:00,30.1,30.11,30.07,30.11,125364.0,28.7122,28.7217,28.6835,28.7217,125364.0
2023-10-06 15:10:00,30.11,30.11,30.04,30.09,177401.0,28.7217,28.7217,28.6549,28.7026,177401.0
2023-10-06 15:20:00,30.09,30.1,30.04,30.05,187162.0,28.7026,28.7122,28.6549,28.6645,187162.0
2023-10-06 15:30:00,30.05,30.11,30.04,30.1,156069.0,28.6645,28.7217,28.6549,28.7122,156069.0
2023-10-06 15:40:00,30.1,30.14,30.06,30.13,240448.0,28.7122,28.7503,28.674,28.7408,240448.0
2023-10-06 15:50:00,30.12,30.13,30.05,30.07,1062569.0,28.7312,28.7408,28.6645,28.6835,1062569.0
2023-10-09 09:30:00,30.04,30.18,29.99,30.0,169866.0,28.6549,28.7885,28.6072,28.6168,169866.0
2023-10-09 09:40:00,30.01,30.04,29.83,29.87,289416.0,28.6263,28.6549,28.4546,28.4928,289416.0
2023-10-09 09:50:00,29.86,29.96,29.84,29.89,116135.0,28.4832,28.5786,28.4641,28.5118,116135.0
2023-10-09 10:00:00,29.88,29.91,29.74,29.82,114012.0,28.5023,28.5309,28.3688,28.4451,114012.0
2023-10-09 10:10:00,29.82,29.84,29.77,29.78,99981.0,28.4451,28.4641,28.3974,28.4069,99981.0
2023-10-09 10:20:00,29.78,29.79,29.72,29.73,99319.0,28.4069,28.4164,28.3497,28.3592,99319.0
2023-10-09 10:30:00,29.73,29.77,29.7,29.76,44723.0,28.3592,28.3974,28.3306,28.3878,44723.0
2023-10-09 10:40:00,29.75,29.85,29.72,29.73,351944.0,28.3783,28.4737,28.3497,28.3592,351944.0
2023-10-09 10:50:00,29.72,29.73,29.61,29.64,91577.0,28.3497,28.3592,28.2447,28.2734,91577.0
2023-10-09 11:00:00,29.64,29.83,29.64,29.8,166391.0,28.2734,28.4546,28.2734,28.426,166391.0
2023-10-09 11:10:00,29.81,29.83,29.77,29.78,33591.0,28.4355,28.4546,28.3974,28.4069,33591.0
2023-10-09 11:20:00,29.78,29.79,29.75,29.77,43283.0,28.4069,28.4164,28.3783,28.3974,43283.0
2023-10-09 11:30:00,29.78,29.8,29.73,29.74,47110.0,28.4069,28.426,28.3592,28.3688,47110.0
2023-10-09 11:40:00,29.74,29.75,29.71,29.71,78017.0,28.3688,28.3783,28.3401,28.3401,78017.0
2023-10-09 11:50:00,29.71,29.72,29.69,29.71,57153.0,28.3401,28.3497,28.3211,28.3401,57153.0
2023-10-09 12:00:00,29.71,29.71,29.65,29.69,58554.0,28.3401,28.3401,28.2829,28.3211,58554.0
2023-10-09 12:10:00,29.68,29.74,29.67,29.67,42505.0,28.3115,28.3688,28.302,28.302,42505.0
2023-10-09 12:20:00,29.68,29.72,29.65,29.66,51865.0,28.3115,28.3497,28.2829,28.2924,51865.0
2023-10-09 12:30:00,29.65,29.67,29.6,29.61,81572.0,28.2829,28.302,28.2352,28.2447,81572.0
2023-10-09 12:40:00,29.61,29.63,29.58,29.58,62679.0,28.2447,28.2638,28.2161,28.2161,62679.0
2023-10-09 12:50:00,29.59,29.6,29.55,29.57,60269.0,28.2257,28.2352,28.1875,28.2066,60269.0
2023-10-09 13:00:00,29.57,29.61,29.54,29.61,52287.0,28.2066,28.2447,28.178,28.2447,52287.0
2023-10-09 13:10:00,29.61,29.65,29.6,29.64,62022.0,28.2447,28.2829,28.2352,28.2734,62022.0
2023-10-09 13:20:00,29.63,29.64,29.59,29.62,46331.0,28.2638,28.2734,28.2257,28.2543,46331.0
2023-10-09 13:30:00,29.62,29.71,29.61,29.69,73644.0,28.2543,28.3401,28.2447,28.3211,73644.0
2023-10-09 13:40:00,29.69,29.79,29.68,29.77,68574.0,28.3211,28.4164,28.3115,28.3974,68574.0
2023-10-09 13:50:00,29.77,29.79,29.76,29.78,145455.0,28.3974,28.4164,28.3878,28.4069,145455.0
2023-10-09 14:00:00,29.78,29.81,29.74,29.79,162888.0,28.4069,28.4355,28.3688,28.4164,162888.0
2023-10-09 14:10:00,29.8,29.84,29.79,29.82,65213.0,28.426,28.4641,28.4164,28.4451,65213.0
2023-10-09 14:20:00,29.82,29.82,29.77,29.78,63602.0,28.4451,28.4451,28.3974,28.4069,63602.0
2023-10-09 14:30:00,29.77,29.78,29.73,29.74,50403.0,28.3974,28.4069,28.3592,28.3688,50403.0
2023-10-09 14:40:00,29.74,29.77,29.69,29.69,116192.0,28.3688,28.3974,28.3211,28.3211,116192.0
2023-10-09 14:50:00,29.7,29.72,29.67,29.7,141602.0,28.3306,28.3497,28.302,28.3306,141602.0
2023-10-09 15:00:00,29.7,29.71,29.64,29.69,154625.0,28.3306,28.3401,28.2734,28.3211,154625.0
2023-10-09 15:10:00,29.69,29.72,29.63,29.64,131764.0,28.3211,28.3497,28.2638,28.2734,131764.0
2023-10-09 15:20:00,29.64,29.64,29.61,29.64,146895.0,28.2734,28.2734,28.2447,28.2734,146895.0
2023-10-09 15:30:00,29.64,29.66,29.62,29.64,187217.0,28.2734,28.2924,28.2543,28.2734,187217.0
2023-10-09 15:40:00,29.64,29.72,29.62,29.72,195279.0,28.2734,28.3497,28.2543,28.3497,195279.0
2023-10-09 15:50:00,29.71,29.74,29.68,29.74,702041.0,28.3401,28.3688,28.3115,28.3688,702041.0
2023-10-10 09:30:00,29.95,30.01,29.72,29.94,366426.0,28.5691,28.6263,28.3497,28.5595,366426.0
2023-10-10 09:40:00,29.95,30.02,29.81,29.82,305360.0,28.5691,28.6358,28.4355,28.4451,305360.0
2023-10-10 09:50:00,29.82,29.9,29.76,29.84,157430.0,28.4451,28.5214,28.3878,28.4641,157430.0
2023-10-10 10:00:00,29.84,30.03,29.83,30.02,134290.0,28.4641,28.6454,28.4546,28.6358,134290.0
2023-10-10 10:10:00,30.02,30.16,30.01,30.15,114141.0,28.6358,28.7694,28.6263,28.7598,114141.0
2023-10-10 10:20:00,30.15,30.21,30.13,30.16,98382.0,28.7598,28.8171,28.7408,28.7694,98382.0
2023-10-10 10:30:00,30.16,30.18,30.08,30.17,148597.0,28.7694,28.7885,28.6931,28.7789,148597.0
2023-10-10 10:40:00,30.16,30.21,30.1,30.17,174350.0,28.7694,28.8171,28.7122,28.7789,174350.0
2023-10-10 10:50:00,30.17,30.2,30.06,30.07,162395.0,28.7789,28.8075,28.674,28.6835,162395.0
2023-10-10 11:00:00,30.07,30.13,30.04,30.12,100133.0,28.6835,28.7408,28.6549,28.7312,100133.0
2023-10-10 11:10:00,30.12,30.14,30.07,30.12,76835.0,28.7312,28.7503,28.6835,28.7312,76835.0
2023-10-10 11:20:00,30.12,30.15,30.07,30.09,59658.0,28.7312,28.7598,28.6835,28.7026,59658.0
2023-10-10 11:30:00,30.09,30.14,30.08,30.12,87907.0,28.7026,28.7503,28.6931,28.7312,87907.0
2023-10-10 11:40:00,30.11,30.13,30.07,30.08,49566.0,28.7217,28.7408,28.6835,28.6931,49566.0
2023-10-10 11:50:00,30.08,30.13,30.07,30.09,63514.0,28.6931,28.7408,28.6835,28.7026,63514.0
2023-10-10 12:00:00,30.1,30.2,30.1,30.17,132527.0,28.7122,28.8075,28.7122,28.7789,132527.0
2023-10-10 12:10:00,30.18,30.21,30.17,30.2,85223.0,28.7885,28.8171,28.7789,28.8075,85223.0
2023-10-10 12:20:00,30.2,30.2,30.17,30.2,64871.0,28.8075,28.8075,28.7789,28.8075,64871.0
2023-10-10 12:30:00,30.2,30.22,30.17,30.18,91926.0,28.8075,28.8266,28.7789,28.7885,91926.0
2023-10-10 12:40:00,30.18,30.2,30.14,30.2,99908.0,28.7885,28.8075,28.7503,28.8075,99908.0
2023-10-10 12:50:00,30.2,30.21,30.18,30.2,63706.0,28.8075,28.8171,28.7885,28.8075,63706.0
2023-10-10 13:00:00,30.21,30.22,30.07,30.09,94714.0,28.8171,28.8266,28.6835,28.7026,94714.0
2023-10-10 13:10:00,30.09,30.16,30.07,30.16,72204.0,28.7026,28.7694,28.6835,28.7694,72204.0
2023-10-10 13:20:00,30.16,30.18,30.12,30.15,71043.0,28.7694,28.7885,28.7312,28.7598,71043.0
2023-10-10 13:30:00,30.15,30.15,30.04,30.07,264216.0,28.7598,28.7598,28.6549,28.6835,264216.0
2023-10-10 13:40:00,30.08,30.16,30.07,30.16,50483.0,28.6931,28.7694,28.6835,28.7694,50483.0
2023-10-10 13:50:00,30.16,30.19,30.14,30.19,53686.0,28.7694,28.798,28.7503,28.798,53686.0
2023-10-10 14:00:00,30.19,30.21,30.15,30.16,60882.0,28.798,28.8171,28.7598,28.7694,60882.0
2023-10-10 14:10:00,30.16,30.19,30.13,30.16,185426.0,28.7694,28.798,28.7408,28.7694,185426.0
2023-10-10 14:20:00,30.16,30.19,30.13,30.18,57871.0,28.7694,28.798,28.7408,28.7885,57871.0
2023-10-10 14:30:00,30.18,30.19,30.13,30.15,84344.0,28.7885,28.798,28.7408,28.7598,84344.0
2023-10-10 14:40:00,30.15,30.21,30.13,30.17,99272.0,28.7598,28.8171,28.7408,28.7789,99272.0
2023-10-10 14:50:00,30.17,30.17,30.04,30.08,100507.0,28.7789,28.7789,28.6549,28.6931,100507.0
2023-10-10 15:00:00,30.08,30.12,30.06,30.12,87204.0,28.6931,28.7312,28.674,28.7312,87204.0
2023-10-10 15:10:00,30.11,30.19,30.11,30.18,212665.0,28.7217,28.798,28.7217,28.7885,212665.0
2023-10-10 15:20:00,30.18,30.21,30.16,30.18,229728.0,28.7885,28.8171,28.7694,28.7885,229728.0
2023-10-10 15:30:00,30.17,30.27,30.16,30.27,224444.0,28.7789,28.8743,28.7694,28.8743,224444.0
2023-10-10 15:40:00,30.27,30.36,30.26,30.36,407453.0,28.8743,28.9602,28.8648,28.9602,407453.0
2023-10-10 15:50:00,30.36,30.37,30.28,30.28,931789.0,28.9602,28.9697,28.8839,28.8839,931789.0
2023-10-11 09:30:00,30.37,30.42,29.9,29.99,622264.0,28.9697,29.0174,28.5214,28.6072,622264.0
2023-10-11 09:40:00,29.99,30.02,29.76,29.78,269491.0,28.6072,28.6358,28.3878,28.4069,269491.0
2023-10-11 09:50:00,29.78,29.79,29.62,29.74,533683.0,28.4069,28.4164,28.2543,28.3688,533683.0
2023-10-11 10:00:00,29.75,29.76,29.59,29.62,232758.0,28.3783,28.3878,28.2257,28.2543,232758.0
2023-10-11 10:10:00,29.61,29.61,29.35,29.39,203802.0,28.2447,28.2447,27.9967,28.0349,203802.0
2023-10-11 10:20:00,29.39,29.41,29.28,29.4,237837.0,28.0349,28.054,27.93,28.0444,237837.0
2023-10-11 10:30:00,29.41,29.46,29.38,29.41,107757.0,28.054,28.1017,28.0254,28.054,107757.0
2023-10-11 10:40:00,29.41,29.53,29.39,29.41,445690.0,28.054,28.1684,28.0349,28.054,445690.0
2023-10-11 10:50:00,29.42,29.47,29.32,29.32,288640.0,28.0635,28.1112,27.9681,27.9681,288640.0
2023-10-11 11:00:00,29.33,29.41,29.29,29.39,285542.0,27.9777,28.054,27.9395,28.0349,285542.0
2023-10-11 11:10:00,29.39,29.39,29.18,29.18,350614.0,28.0349,28.0349,27.8346,27.8346,350614.0
2023-10-11 11:20:00,29.18,29.37,29.14,29.37,212385.0,27.8346,28.0158,27.7964,28.0158,212385.0
2023-10-11 11:30:00,29.37,29.49,29.37,29.49,113249.0,28.0158,28.1303,28.0158,28.1303,113249.0
2023-10-11 11:40:00,29.49,29.53,29.48,29.51,81532.0,28.1303,28.1684,28.1207,28.1494,81532.0
2023-10-11 11:50:00,29.52,29.52,29.37,29.42,219448.0,28.1589,28.1589,28.0158,28.0635,219448.0
2023-10-11 12:00:00,29.42,29.44,29.35,29.35,99529.0,28.0635,28.0826,27.9967,27.9967,99529.0
2023-10-11 12:10:00,29.36,29.38,29.29,29.29,147110.0,28.0063,28.0254,27.9395,27.9395,147110.0
2023-10-11 12:20:00,29.3,29.31,29.25,29.28,179341.0,27.949,27.9586,27.9013,27.93,179341.0
2023-10-11 12:30:00,29.27,29.37,29.27,29.33,87287.0,27.9204,28.0158,27.9204,27.9777,87287.0
2023-10-11 12:40:00,29.33,29.36,29.32,29.34,71150.0,27.9777,28.0063,27.9681,27.9872,71150.0
2023-10-11 12:50:00,29.35,29.35,29.3,29.33,52552.0,27.9967,27.9967,27.949,27.9777,52552.0
2023-10-11 13:00:00,29.33,29.33,29.23,29.26,57963.0,27.9777,27.9777,27.8823,27.9109,57963.0
2023-10-11 13:10:00,29.26,29.28,29.22,29.24,64849.0,27.9109,27.93,27.8727,27.8918,64849.0
2023-10-11 13:20:00,29.24,29.25,29.2,29.25,97475.0,27.8918,27.9013,27.8537,27.9013,97475.0
2023-10-11 13:30:00,29.24,29.26,29.23,29.26,67087.0,27.8918,27.9109,27.8823,27.9109,67087.0
2023-10-11 13:40:00,29.26,29.28,29.2,29.21,50693.0,27.9109,27.93,27.8537,27.8632,50693.0
2023-10-11 13:50:00,29.21,29.22,29.19,29.21,56341.0,27.8632,27.8727,27.8441,27.8632,56341.0
2023-10-11 14:00:00,29.21,29.29,29.19,29.2,62602.0,27.8632,27.9395,27.8441,27.8537,62602.0
2023-10-11 14:10:00,29.19,29.23,29.18,29.21,61024.0,27.8441,27.8823,27.8346,27.8632,61024.0
2023-10-11 14:20:00,29.21,29.26,29.2,29.23,81888.0,27.8632,27.9109,27.8537,27.8823,81888.0
2023-10-11 14:30:00,29.23,29.25,29.2,29.23,91114.0,27.8823,27.9013,27.8537,27.8823,91114.0
2023-10-11 14:40:00,29.23,29.26,29.21,29.25,84657.0,27.8823,27.9109,27.8632,27.9013,84657.0
2023-10-11 14:50:00,29.25,29.25,29.19,29.21,72740.0,27.9013,27.9013,27.8441,27.8632,72740.0
2023-10-11 15:00:00,29.21,29.24,29.2,29.23,90453.0,27.8632,27.8918,27.8537,27.8823,90453.0
2023-10-11 15:10:00,29.23,29.26,29.22,29.26,141525.0,27.8823,27.9109,27.8727,27.9109,141525.0
2023-10-11 15:20:00,29.26,29.26,29.2,29.21,138759.0,27.9109,27.9109,27.8537,27.8632,138759.0
2023-10-11 15:30:00,29.21,29.26,29.19,29.26,249166.0,27.8632,27.9109,27.8441,27.9109,249166.0
2023-10-11 15:40:00,29.26,29.3,29.25,29.29,391196.0,27.9109,27.949,27.9013,27.9395,391196.0
2023-10-11 15:50:00,29.28,29.34,29.24,29.28,623404.0,27.93,27.9872,27.8918,27.93,623404.0
2023-10-12 09:30:00,29.23,29.24,28.67,28.69,220315.0,27.8823,27.8918,27.3481,27.3672,220315.0
2023-10-12 09:40:00,28.7,28.72,28.38,28.4,384715.0,27.3767,27.3958,27.0715,27.0905,384715.0
2023-10-12 09:50:00,28.4,28.49,28.18,28.19,401954.0,27.0905,27.1764,26.8807,26.8902,401954.0
2023-10-12 10:00:00,28.19,28.2,28.04,28.08,227492.0,26.8902,26.8998,26.7471,26.7853,227492.0
2023-10-12 10:10:00,28.08,28.13,27.84,27.98,504678.0,26.7853,26.833,26.5564,26.6899,504678.0
2023-10-12 10:20:00,27.98,28.1,27.92,28.05,363600.0,26.6899,26.8044,26.6327,26.7567,363600.0
2023-10-12 10:30:00,28.05,28.08,27.81,27.83,583228.0,26.7567,26.7853,26.5277,26.5468,583228.0
2023-10-12 10:40:00,27.83,27.91,27.79,27.83,488244.0,26.5468,26.6231,26.5087,26.5468,488244.0
2023-10-12 10:50:00,27.84,27.95,27.81,27.89,512183.0,26.5564,26.6613,26.5277,26.6041,512183.0
2023-10-12 11:00:00,27.88,27.9,27.78,27.79,333422.0,26.5945,26.6136,26.4991,26.5087,333422.0
2023-10-12 11:10:00,27.79,27.79,27.65,27.77,456244.0,26.5087,26.5087,26.3751,26.4896,456244.0
2023-10-12 11:20:00,27.76,27.95,27.75,27.87,303033.0,26.48,26.6613,26.4705,26.585,303033.0
2023-10-12 11:30:00,27.87,27.91,27.8,27.89,303565.0,26.585,26.6231,26.5182,26.6041,303565.0
2023-10-12 11:40:00,27.89,28.01,27.82,27.94,494325.0,26.6041,26.7185,26.5373,26.6517,494325.0
2023-10-12 11:50:00,27.94,28.04,27.87,28.04,475247.0,26.6517,26.7471,26.585,26.7471,475247.0
2023-10-12 12:00:00,28.04,28.19,28.03,28.14,244669.0,26.7471,26.8902,26.7376,26.8425,244669.0
2023-10-12 12:10:00,28.14,28.29,28.14,28.25,266608.0,26.8425,26.9856,26.8425,26.9475,266608.0
2023-10-12 12:20:00,28.26,28.29,28.15,28.16,316355.0,26.957,26.9856,26.8521,26.8616,316355.0
2023-10-12 12:30:00,28.16,28.19,28.07,28.07,238600.0,26.8616,26.8902,26.7758,26.7758,238600.0
2023-10-12 12:40:00,28.07,28.08,28.01,28.05,182765.0,26.7758,26.7853,26.7185,26.7567,182765.0
2023-10-12 12:50:00,28.05,28.08,27.98,28.05,344129.0,26.7567,26.7853,26.6899,26.7567,344129.0
2023-10-12 13:00:00,28.04,28.05,27.89,27.95,270465.0,26.7471,26.7567,26.6041,26.6613,270465.0
2023-10-12 13:10:00,27.95,27.99,27.9,27.96,89161.0,26.6613,26.6994,26.6136,26.6708,89161.0
2023-10-12 13:20:00,27.96,27.96,27.83,27.84,77101.0,26.6708,26.6708,26.5468,26.5564,77101.0
2023-10-12 13:30:00,27.83,27.87,27.8,27.86,322263.0,26.5468,26.585,26.5182,26.5754,322263.0
2023-10-12 13:40:00,27.86,27.89,27.83,27.84,117055.0,26.5754,26.6041,26.5468,26.5564,117055.0
2023-10-12 13:50:00,27.83,27.84,27.8,27.8,134892.0,26.5468,26.5564,26.5182,26.5182,134892.0
2023-10-12 14:00:00,27.8,27.82,27.74,27.77,138924.0,26.5182,26.5373,26.461,26.4896,138924.0
2023-10-12 14:10:00,27.77,27.83,27.74,27.82,161427.0,26.4896,26.5468,26.461,26.5373,161427.0
2023-10-12 14:20:00,27.82,27.88,27.81,27.86,130448.0,26.5373,26.5945,26.5277,26.5754,130448.0
2023-10-12 14:30:00,27.86,27.87,27.84,27.85,184489.0,26.5754,26.585,26.5564,26.5659,184489.0
2023-10-12 14:40:00,27.85,27.86,27.79,27.86,187459.0,26.5659,26.5754,26.5087,26.5754,187459.0
2023-10-12 14:50:00,27.86,27.89,27.84,27.87,150959.0,26.5754,26.6041,26.5564,26.585,150959.0
2023-10-12 15:00:00,27.87,27.88,27.84,27.85,205087.0,26.585,26.5945,26.5564,26.5659,205087.0
2023-10-12 15:10:00,27.85,27.9,27.83,27.87,200636.0,26.5659,26.6136,26.5468,26.585,200636.0
2023-10-12 15:20:00,27.86,27.88,27.79,27.8,183546.0,26.5754,26.5945,26.5087,26.5182,183546.0
2023-10-12 15:30:00,27.8,27.93,27.79,27.93,365972.0,26.5182,26.6422,26.5087,26.6422,365972.0
2023-10-12 15:40:00,27.93,27.98,27.91,27.96,695344.0,26.6422,26.6899,26.6231,26.6708,695344.0
2023-10-12 15:50:00,27.96,27.98,27.89,27.9,1381103.0,26.6708,26.6899,26.6041,26.6136,1381103.0
2023-10-13 09:30:00,27.9,28.07,27.78,27.9,289465.0,26.6136,26.7758,26.4991,26.6136,289465.0
2023-10-13 09:40:00,27.9,28.13,27.89,28.13,124148.0,26.6136,26.833,26.6041,26.833,124148.0
2023-10-13 09:50:00,28.13,28.31,28.1,28.27,226193.0,26.833,27.0047,26.8044,26.9665,226193.0
2023-10-13 10:00:00,28.25,28.4,28.17,28.39,186706.0,26.9475,27.0905,26.8711,27.081,186706.0
2023-10-13 10:10:00,28.39,28.39,28.27,28.33,194331.0,27.081,27.081,26.9665,27.0238,194331.0
2023-10-13 10:20:00,28.33,28.37,28.24,28.27,151041.0,27.0238,27.0619,26.9379,26.9665,151041.0
2023-10-13 10:30:00,28.27,28.27,28.16,28.17,131916.0,26.9665,26.9665,26.8616,26.8711,131916.0
2023-10-13 10:40:00,28.18,28.2,28.14,28.18,108512.0,26.8807,26.8998,26.8425,26.8807,108512.0
2023-10-13 10:50:00,28.18,28.18,28.01,28.07,143260.0,26.8807,26.8807,26.7185,26.7758,143260.0
2023-10-13 11:00:00,28.06,28.15,28.06,28.12,151843.0,26.7662,26.8521,26.7662,26.8234,151843.0
2023-10-13 11:10:00,28.13,28.26,28.1,28.23,163743.0,26.833,26.957,26.8044,26.9284,163743.0
2023-10-13 11:20:00,28.24,28.25,28.11,28.17,176359.0,26.9379,26.9475,26.8139,26.8711,176359.0
2023-10-13 11:30:00,28.17,28.19,28.11,28.17,209518.0,26.8711,26.8902,26.8139,26.8711,209518.0
2023-10-13 11:40:00,28.18,28.2,28.13,28.14,82199.0,26.8807,26.8998,26.833,26.8425,82199.0
2023-10-13 11:50:00,28.13,28.13,27.99,28.01,62461.0,26.833,26.833,26.6994,26.7185,62461.0
2023-10-13 12:00:00,28.0,28.08,27.99,28.08,67935.0,26.709,26.7853,26.6994,26.7853,67935.0
2023-10-13 12:10:00,28.08,28.1,28.05,28.09,73207.0,26.7853,26.8044,26.7567,26.7948,73207.0
2023-10-13 12:20:00,28.09,28.14,28.03,28.05,118247.0,26.7948,26.8425,26.7376,26.7567,118247.0
2023-10-13 12:30:00,28.05,28.12,28.03,28.1,74930.0,26.7567,26.8234,26.7376,26.8044,74930.0
2023-10-13 12:40:00,28.1,28.12,28.08,28.09,116528.0,26.8044,26.8234,26.7853,26.7948,116528.0
2023-10-13 12:50:00,28.09,28.09,28.0,28.05,74584.0,26.7948,26.7948,26.709,26.7567,74584.0
2023-10-13 13:00:00,28.05,28.09,28.03,28.07,49024.0,26.7567,26.7948,26.7376,26.7758,49024.0
2023-10-13 13:10:00,28.08,28.15,28.06,28.14,110846.0,26.7853,26.8521,26.7662,26.8425,110846.0
2023-10-13 13:20:00,28.14,28.14,28.04,28.07,71267.0,26.8425,26.8425,26.7471,26.7758,71267.0
2023-10-13 13:30:00,28.06,28.1,28.03,28.09,59227.0,26.7662,26.8044,26.7376,26.7948,59227.0
2023-10-13 13:40:00,28.09,28.21,28.08,28.19,85652.0,26.7948,26.9093,26.7853,26.8902,85652.0
2023-10-13 13:50:00,28.19,28.21,28.15,28.16,61632.0,26.8902,26.9093,26.8521,26.8616,61632.0
2023-10-13 14:00:00,28.16,28.16,28.07,28.09,76874.0,26.8616,26.8616,26.7758,26.7948,76874.0
2023-10-13 14:10:00,28.09,28.13,28.09,28.13,77264.0,26.7948,26.833,26.7948,26.833,77264.0
2023-10-13 14:20:00,28.13,28.15,28.1,28.12,116951.0,26.833,26.8521,26.8044,26.8234,116951.0
2023-10-13 14:30:00,28.12,28.16,28.05,28.08,97852.0,26.8234,26.8616,26.7567,26.7853,97852.0
2023-10-13 14:40:00,28.08,28.09,28.01,28.03,82234.0,26.7853,26.7948,26.7185,26.7376,82234.0
2023-10-13 14:50:00,28.02,28.1,28.01,28.08,75669.0,26.7281,26.8044,26.7185,26.7853,75669.0
2023-10-13 15:00:00,28.09,28.11,28.03,28.07,90819.0,26.7948,26.8139,26.7376,26.7758,90819.0
2023-10-13 15:10:00,28.07,28.13,28.05,28.09,114990.0,26.7758,26.833,26.7567,26.7948,114990.0
2023-10-13 15:20:00,28.09,28.11,28.06,28.08,111875.0,26.7948,26.8139,26.7662,26.7853,111875.0
2023-10-13 15:30:00,28.08,28.15,28.04,28.06,240686.0,26.7853,26.8521,26.7471,26.7662,240686.0
2023-10-13 15:40:00,28.05,28.08,28.03,28.05,203482.0,26.7567,26.7853,26.7376,26.7567,203482.0
2023-10-13 15:50:00,28.04,28.14,28.03,28.13,876754.0,26.7471,26.8425,26.7376,26.833,876754.0
2023-10-16 09:30:00,28.27,28.3,27.96,28.0,167986.0,26.9665,26.9951,26.6708,26.709,167986.0
2023-10-16 09:40:00,27.99,28.21,27.8,28.19,218778.0,26.6994,26.9093,26.5182,26.8902,218778.0
2023-10-16 09:50:00,28.2,28.32,28.17,28.23,197172.0,26.8998,27.0142,26.8711,26.9284,197172.0
2023-10-16 10:00:00,28.2,28.31,28.17,28.24,170912.0,26.8998,27.0047,26.8711,26.9379,170912.0
2023-10-16 10:10:00,28.23,28.3,28.2,28.25,177999.0,26.9284,26.9951,26.8998,26.9475,177999.0
2023-10-16 10:20:00,28.25,28.3,28.18,28.29,253192.0,26.9475,26.9951,26.8807,26.9856,253192.0
2023-10-16 10:30:00,28.29,28.41,28.28,28.4,253363.0,26.9856,27.1001,26.9761,27.0905,253363.0
2023-10-16 10:40:00,28.4,28.4,28.28,28.34,137087.0,27.0905,27.0905,26.9761,27.0333,137087.0
2023-10-16 10:50:00,28.33,28.39,28.32,28.35,99014.0,27.0238,27.081,27.0142,27.0428,99014.0
2023-10-16 11:00:00,28.36,28.41,28.35,28.37,95045.0,27.0524,27.1001,27.0428,27.0619,95045.0
2023-10-16 11:10:00,28.37,28.39,28.34,28.38,55200.0,27.0619,27.081,27.0333,27.0715,55200.0
2023-10-16 11:20:00,28.38,28.42,28.37,28.39,101035.0,27.0715,27.1096,27.0619,27.081,101035.0
2023-10-16 11:30:00,28.4,28.42,28.3,28.32,79318.0,27.0905,27.1096,26.9951,27.0142,79318.0
2023-10-16 11:40:00,28.33,28.34,28.26,28.29,49337.0,27.0238,27.0333,26.957,26.9856,49337.0
2023-10-16 11:50:00,28.3,28.4,28.29,28.4,133208.0,26.9951,27.0905,26.9856,27.0905,133208.0
2023-10-16 12:00:00,28.4,28.48,28.37,28.46,94599.0,27.0905,27.1668,27.0619,27.1478,94599.0
2023-10-16 12:10:00,28.47,28.52,28.45,28.49,142776.0,27.1573,27.205,27.1382,27.1764,142776.0
2023-10-16 12:20:00,28.49,28.5,28.38,28.46,129472.0,27.1764,27.1859,27.0715,27.1478,129472.0
2023-10-16 12:30:00,28.47,28.51,28.45,28.49,105610.0,27.1573,27.1955,27.1382,27.1764,105610.0
2023-10-16 12:40:00,28.49,28.5,28.42,28.42,57111.0,27.1764,27.1859,27.1096,27.1096,57111.0
2023-10-16 12:50:00,28.43,28.44,28.42,28.44,56495.0,27.1192,27.1287,27.1096,27.1287,56495.0
2023-10-16 13:00:00,28.44,28.46,28.42,28.44,45841.0,27.1287,27.1478,27.1096,27.1287,45841.0
2023-10-16 13:10:00,28.44,28.44,28.37,28.38,42021.0,27.1287,27.1287,27.0619,27.0715,42021.0
2023-10-16 13:20:00,28.37,28.42,28.27,28.42,156532.0,27.0619,27.1096,26.9665,27.1096,156532.0
2023-10-16 13:30:00,28.43,28.44,28.37,28.44,80939.0,27.1192,27.1287,27.0619,27.1287,80939.0
2023-10-16 13:40:00,28.44,28.51,28.43,28.51,78840.0,27.1287,27.1955,27.1192,27.1955,78840.0
2023-10-16 13:50:00,28.51,28.52,28.49,28.51,39603.0,27.1955,27.205,27.1764,27.1955,39603.0
2023-10-16 14:00:00,28.51,28.52,28.47,28.49,76256.0,27.1955,27.205,27.1573,27.1764,76256.0
2023-10-16 14:10:00,28.49,28.51,28.43,28.45,111546.0,27.1764,27.1955,27.1192,27.1382,111546.0
2023-10-16 14:20:00,28.45,28.45,28.4,28.41,53834.0,27.1382,27.1382,27.0905,27.1001,53834.0
2023-10-16 14:30:00,28.41,28.43,28.39,28.42,89283.0,27.1001,27.1192,27.081,27.1096,89283.0
2023-10-16 14:40:00,28.42,28.45,28.4,28.44,56902.0,27.1096,27.1382,27.0905,27.1287,56902.0
2023-10-16 14:50:00,28.44,28.48,28.44,28.48,81841.0,27.1287,27.1668,27.1287,27.1668,81841.0
2023-10-16 15:00:00,28.48,28.5,28.47,28.5,82095.0,27.1668,27.1859,27.1573,27.1859,82095.0
2023-10-16 15:10:00,28.5,28.53,28.46,28.48,149460.0,27.1859,27.2145,27.1478,27.1668,149460.0
2023-10-16 15:20:00,28.48,28.51,28.48,28.51,98772.0,27.1668,27.1955,27.1668,27.1955,98772.0
2023-10-16 15:30:00,28.51,28.53,28.46,28.49,168706.0,27.1955,27.2145,27.1478,27.1764,168706.0
2023-10-16 15:40:00,28.49,28.52,28.46,28.48,360891.0,27.1764,27.205,27.1478,27.1668,360891.0
2023-10-16 15:50:00,28.48,28.53,28.47,28.51,870805.0,27.1668,27.2145,27.1573,27.1955,870805.0
2023-10-17 09:30:00,28.44,28.7,28.39,28.62,215187.0,27.1287,27.3767,27.081,27.3004,215187.0
2023-10-17 09:40:00,28.62,28.77,28.58,28.71,216762.0,27.3004,27.4435,27.2622,27.3862,216762.0
2023-10-17 09:50:00,28.71,28.74,28.62,28.63,267778.0,27.3862,27.4149,27.3004,27.3099,267778.0
2023-10-17 10:00:00,28.63,28.81,28.58,28.8,304904.0,27.3099,27.4816,27.2622,27.4721,304904.0
2023-10-17 10:10:00,28.8,28.97,28.79,28.84,207088.0,27.4721,27.6343,27.4626,27.5102,207088.0
2023-10-17 10:20:00,28.82,28.83,28.7,28.73,98287.0,27.4912,27.5007,27.3767,27.4053,98287.0
2023-10-17 10:30:00,28.73,28.75,28.66,28.74,62132.0,27.4053,27.4244,27.3385,27.4149,62132.0
2023-10-17 10:40:00,28.74,28.75,28.67,28.69,61785.0,27.4149,27.4244,27.3481,27.3672,61785.0
2023-10-17 10:50:00,28.68,28.68,28.6,28.64,79018.0,27.3576,27.3576,27.2813,27.3195,79018.0
2023-10-17 11:00:00,28.64,28.71,28.62,28.71,85456.0,27.3195,27.3862,27.3004,27.3862,85456.0
2023-10-17 11:10:00,28.71,28.79,28.71,28.76,132953.0,27.3862,27.4626,27.3862,27.4339,132953.0
2023-10-17 11:20:00,28.76,28.78,28.7,28.77,145802.0,27.4339,27.453,27.3767,27.4435,145802.0
2023-10-17 11:30:00,28.77,28.78,28.71,28.75,87102.0,27.4435,27.453,27.3862,27.4244,87102.0
2023-10-17 11:40:00,28.75,28.83,28.7,28.83,136049.0,27.4244,27.5007,27.3767,27.5007,136049.0
2023-10-17 11:50:00,28.82,28.87,28.8,28.81,79954.0,27.4912,27.5389,27.4721,27.4816,79954.0
2023-10-17 12:00:00,28.8,28.87,28.8,28.87,104368.0,27.4721,27.5389,27.4721,27.5389,104368.0
2023-10-17 12:10:00,28.87,28.87,28.8,28.84,56748.0,27.5389,27.5389,27.4721,27.5102,56748.0
2023-10-17 12:20:00,28.83,28.89,28.82,28.89,35620.0,27.5007,27.5579,27.4912,27.5579,35620.0
2023-10-17 12:30:00,28.89,28.89,28.78,28.79,95248.0,27.5579,27.5579,27.453,27.4626,95248.0
2023-10-17 12:40:00,28.79,28.83,28.77,28.83,58128.0,27.4626,27.5007,27.4435,27.5007,58128.0
2023-10-17 12:50:00,28.83,28.91,28.81,28.84,84226.0,27.5007,27.577,27.4816,27.5102,84226.0
2023-10-17 13:00:00,28.84,28.85,28.8,28.83,35438.0,27.5102,27.5198,27.4721,27.5007,35438.0
2023-10-17 13:10:00,28.83,28.83,28.76,28.8,46074.0,27.5007,27.5007,27.4339,27.4721,46074.0
2023-10-17 13:20:00,28.8,28.82,28.78,28.82,71669.0,27.4721,27.4912,27.453,27.4912,71669.0
2023-10-17 13:30:00,28.83,28.83,28.76,28.77,52497.0,27.5007,27.5007,27.4339,27.4435,52497.0
2023-10-17 13:40:00,28.77,28.8,28.75,28.77,47556.0,27.4435,27.4721,27.4244,27.4435,47556.0
2023-10-17 13:50:00,28.76,28.79,28.73,28.78,78775.0,27.4339,27.4626,27.4053,27.453,78775.0
2023-10-17 14:00:00,28.78,28.79,28.75,28.78,64587.0,27.453,27.4626,27.4244,27.453,64587.0
2023-10-17 14:10:00,28.78,28.79,28.75,28.77,70107.0,27.453,27.4626,27.4244,27.4435,70107.0
2023-10-17 14:20:00,28.77,28.8,28.76,28.78,60743.0,27.4435,27.4721,27.4339,27.453,60743.0
2023-10-17 14:30:00,28.78,28.79,28.74,28.79,96945.0,27.453,27.4626,27.4149,27.4626,96945.0
2023-10-17 14:40:00,28.8,28.84,28.79,28.83,47930.0,27.4721,27.5102,27.4626,27.5007,47930.0
2023-10-17 14:50:00,28.82,28.83,28.75,28.78,122813.0,27.4912,27.5007,27.4244,27.453,122813.0
2023-10-17 15:00:00,28.78,28.86,28.75,28.85,100322.0,27.453,27.5293,27.4244,27.5198,100322.0
2023-10-17 15:10:00,28.85,28.87,28.8,28.82,145382.0,27.5198,27.5389,27.4721,27.4912,145382.0
2023-10-17 15:20:00,28.82,28.83,28.77,28.8,162306.0,27.4912,27.5007,27.4435,27.4721,162306.0
2023-10-17 15:30:00,28.8,28.8,28.77,28.79,186807.0,27.4721,27.4721,27.4435,27.4626,186807.0
2023-10-17 15:40:00,28.79,28.8,28.71,28.76,245939.0,27.4626,27.4721,27.3862,27.4339,245939.0
2023-10-17 15:50:00,28.75,28.79,28.75,28.78,628818.0,27.4244,27.4626,27.4244,27.453,628818.0
2023-10-18 09:30:00,28.84,28.94,28.7,28.73,190773.0,27.5102,27.6056,27.3767,27.4053,190773.0
2023-10-18 09:40:00,28.73,29.07,28.71,29.04,115466.0,27.4053,27.7296,27.3862,27.701,115466.0
2023-10-18 09:50:00,29.05,29.06,28.84,28.88,144698.0,27.7106,27.7201,27.5102,27.5484,144698.0
2023-10-18 10:00:00,28.87,29.02,28.85,28.99,79012.0,27.5389,27.6819,27.5198,27.6533,79012.0
2023-10-18 10:10:00,28.99,29.06,28.92,29.06,61578.0,27.6533,27.7201,27.5866,27.7201,61578.0
2023-10-18 10:20:00,29.06,29.11,29.0,29.01,98091.0,27.7201,27.7678,27.6629,27.6724,98091.0
2023-10-18 10:30:00,29.0,29.09,28.98,29.02,106416.0,27.6629,27.7487,27.6438,27.6819,106416.0
2023-10-18 10:40:00,29.01,29.02,28.9,28.93,50231.0,27.6724,27.6819,27.5675,27.5961,50231.0
2023-10-18 10:50:00,28.94,28.96,28.86,28.95,58579.0,27.6056,27.6247,27.5293,27.6152,58579.0
2023-10-18 11:00:00,28.95,28.97,28.87,28.88,60705.0,27.6152,27.6343,27.5389,27.5484,60705.0
2023-10-18 11:10:00,28.87,28.87,28.78,28.82,80892.0,27.5389,27.5389,27.453,27.4912,80892.0
2023-10-18 11:20:00,28.83,28.91,28.8,28.87,68522.0,27.5007,27.577,27.4721,27.5389,68522.0
2023-10-18 11:30:00,28.86,28.87,28.8,28.81,55736.0,27.5293,27.5389,27.4721,27.4816,55736.0
2023-10-18 11:40:00,28.81,28.81,28.7,28.71,45983.0,27.4816,27.4816,27.3767,27.3862,45983.0
2023-10-18 11:50:00,28.71,28.79,28.7,28.78,63178.0,27.3862,27.4626,27.3767,27.453,63178.0
2023-10-18 12:00:00,28.77,28.89,28.76,28.8,69954.0,27.4435,27.5579,27.4339,27.4721,69954.0
2023-10-18 12:10:00,28.8,28.81,28.74,28.8,46699.0,27.4721,27.4816,27.4149,27.4721,46699.0
2023-10-18 12:20:00,28.8,28.83,28.78,28.79,54361.0,27.4721,27.5007,27.453,27.4626,54361.0
2023-10-18 12:30:00,28.8,28.83,28.75,28.82,70515.0,27.4721,27.5007,27.4244,27.4912,70515.0
2023-10-18 12:40:00,28.82,28.83,28.78,28.8,42842.0,27.4912,27.5007,27.453,27.4721,42842.0
2023-10-18 12:50:00,28.8,28.84,28.79,28.83,31700.0,27.4721,27.5102,27.4626,27.5007,31700.0
2023-10-18 13:00:00,28.83,28.98,28.82,28.98,107141.0,27.5007,27.6438,27.4912,27.6438,107141.0
2023-10-18 13:10:00,28.98,28.99,28.84,28.86,80730.0,27.6438,27.6533,27.5102,27.5293,80730.0
2023-10-18 13:20:00,28.86,28.91,28.84,28.87,43279.0,27.5293,27.577,27.5102,27.5389,43279.0
2023-10-18 13:30:00,28.86,28.86,28.78,28.8,67800.0,27.5293,27.5293,27.453,27.4721,67800.0
2023-10-18 13:40:00,28.79,28.86,28.79,28.85,33379.0,27.4626,27.5293,27.4626,27.5198,33379.0
2023-10-18 13:50:00,28.85,28.91,28.84,28.88,30664.0,27.5198,27.577,27.5102,27.5484,30664.0
2023-10-18 14:00:00,28.87,28.96,28.87,28.93,63984.0,27.5389,27.6247,27.5389,27.5961,63984.0
2023-10-18 14:10:00,28.93,28.94,28.86,28.87,65065.0,27.5961,27.6056,27.5293,27.5389,65065.0
2023-10-18 14:20:00,28.87,28.93,28.85,28.89,91247.0,27.5389,27.5961,27.5198,27.5579,91247.0
2023-10-18 14:30:00,28.89,28.93,28.87,28.88,47414.0,27.5579,27.5961,27.5389,27.5484,47414.0
2023-10-18 14:40:00,28.88,28.9,28.86,28.86,51504.0,27.5484,27.5675,27.5293,27.5293,51504.0
2023-10-18 14:50:00,28.87,28.87,28.8,28.85,71235.0,27.5389,27.5389,27.4721,27.5198,71235.0
2023-10-18 15:00:00,28.84,28.84,28.79,28.82,65273.0,27.5102,27.5102,27.4626,27.4912,65273.0
2023-10-18 15:10:00,28.82,28.89,28.82,28.87,69510.0,27.4912,27.5579,27.4912,27.5389,69510.0
2023-10-18 15:20:00,28.87,28.87,28.79,28.82,129560.0,27.5389,27.5389,27.4626,27.4912,129560.0
2023-10-18 15:30:00,28.82,28.86,28.81,28.82,85628.0,27.4912,27.5293,27.4816,27.4912,85628.0
2023-10-18 15:40:00,28.82,28.82,28.75,28.79,172157.0,27.4912,27.4912,27.4244,27.4626,172157.0
2023-10-18 15:50:00,28.79,28.81,28.73,28.79,504296.0,27.4626,27.4816,27.4053,27.4626,504296.0
2023-10-19 09:30:00,28.79,28.95,28.64,28.72,175899.0,27.4626,27.6152,27.3195,27.3958,175899.0
2023-10-19 09:40:00,28.72,28.8,28.69,28.73,95171.0,27.3958,27.4721,27.3672,27.4053,95171.0
2023-10-19 09:50:00,28.73,28.75,28.65,28.73,154564.0,27.4053,27.4244,27.329,27.4053,154564.0
2023-10-19 10:00:00,28.73,28.73,28.54,28.56,119457.0,27.4053,27.4053,27.2241,27.2432,119457.0
2023-10-19 10:10:00,28.57,28.6,28.46,28.53,159924.0,27.2527,27.2813,27.1478,27.2145,159924.0
2023-10-19 10:20:00,28.53,28.61,28.5,28.57,63244.0,27.2145,27.2909,27.1859,27.2527,63244.0
2023-10-19 10:30:00,28.57,28.57,28.49,28.54,99001.0,27.2527,27.2527,27.1764,27.2241,99001.0
2023-10-19 10:40:00,28.54,28.65,28.53,28.64,63402.0,27.2241,27.329,27.2145,27.3195,63402.0
2023-10-19 10:50:00,28.64,28.69,28.62,28.66,61932.0,27.3195,27.3672,27.3004,27.3385,61932.0
2023-10-19 11:00:00,28.66,28.72,28.63,28.71,49267.0,27.3385,27.3958,27.3099,27.3862,49267.0
2023-10-19 11:10:00,28.7,28.7,28.62,28.65,53484.0,27.3767,27.3767,27.3004,27.329,53484.0
2023-10-19 11:20:00,28.65,28.76,28.61,28.75,40020.0,27.329,27.4339,27.2909,27.4244,40020.0
2023-10-19 11:30:00,28.75,28.77,28.73,28.76,43842.0,27.4244,27.4435,27.4053,27.4339,43842.0
2023-10-19 11:40:00,28.77,28.86,28.76,28.83,34421.0,27.4435,27.5293,27.4339,27.5007,34421.0
2023-10-19 11:50:00,28.84,28.84,28.77,28.78,43468.0,27.5102,27.5102,27.4435,27.453,43468.0
2023-10-19 12:00:00,28.78,28.94,28.7,28.81,128427.0,27.453,27.6056,27.3767,27.4816,128427.0
2023-10-19 12:10:00,28.8,28.9,28.79,28.88,50532.0,27.4721,27.5675,27.4626,27.5484,50532.0
2023-10-19 12:20:00,28.88,28.95,28.63,28.64,97950.0,27.5484,27.6152,27.3099,27.3195,97950.0
2023-10-19 12:30:00,28.65,28.75,28.6,28.67,136196.0,27.329,27.4244,27.2813,27.3481,136196.0
2023-10-19 12:40:00,28.67,28.8,28.65,28.8,98547.0,27.3481,27.4721,27.329,27.4721,98547.0
2023-10-19 12:50:00,28.79,28.9,28.76,28.87,80430.0,27.4626,27.5675,27.4339,27.5389,80430.0
2023-10-19 13:00:00,28.87,28.94,28.84,28.94,62517.0,27.5389,27.6056,27.5102,27.6056,62517.0
2023-10-19 13:10:00,28.93,28.95,28.82,28.84,101625.0,27.5961,27.6152,27.4912,27.5102,101625.0
2023-10-19 13:20:00,28.83,28.85,28.73,28.82,98365.0,27.5007,27.5198,27.4053,27.4912,98365.0
2023-10-19 13:30:00,28.83,28.86,28.65,28.68,104846.0,27.5007,27.5293,27.329,27.3576,104846.0
2023-10-19 13:40:00,28.68,28.71,28.65,28.66,120979.0,27.3576,27.3862,27.329,27.3385,120979.0
2023-10-19 13:50:00,28.66,28.72,28.64,28.67,55869.0,27.3385,27.3958,27.3195,27.3481,55869.0
2023-10-19 14:00:00,28.67,28.72,28.63,28.68,38539.0,27.3481,27.3958,27.3099,27.3576,38539.0
2023-10-19 14:10:00,28.68,28.71,28.62,28.71,82057.0,27.3576,27.3862,27.3004,27.3862,82057.0
2023-10-19 14:20:00,28.71,28.71,28.63,28.7,108518.0,27.3862,27.3862,27.3099,27.3767,108518.0
2023-10-19 14:30:00,28.69,28.69,28.59,28.62,78738.0,27.3672,27.3672,27.2718,27.3004,78738.0
2023-10-19 14:40:00,28.62,28.62,28.57,28.61,68962.0,27.3004,27.3004,27.2527,27.2909,68962.0
2023-10-19 14:50:00,28.61,28.64,28.58,28.6,76142.0,27.2909,27.3195,27.2622,27.2813,76142.0
2023-10-19 15:00:00,28.6,28.6,28.55,28.58,65404.0,27.2813,27.2813,27.2336,27.2622,65404.0
2023-10-19 15:10:00,28.58,28.61,28.52,28.54,123812.0,27.2622,27.2909,27.205,27.2241,123812.0
2023-10-19 15:20:00,28.54,28.61,28.54,28.58,148257.0,27.2241,27.2909,27.2241,27.2622,148257.0
2023-10-19 15:30:00,28.57,28.62,28.55,28.55,94628.0,27.2527,27.3004,27.2336,27.2336,94628.0
2023-10-19 15:40:00,28.55,28.56,28.48,28.55,169767.0,27.2336,27.2432,27.1668,27.2336,169767.0
2023-10-19 15:50:00,28.55,28.61,28.44,28.44,1123063.0,27.2336,27.2909,27.1287,27.1287,1123063.0
2023-10-20 09:30:00,28.44,28.73,28.4,28.64,541574.0,27.1287,27.4053,27.0905,27.3195,541574.0
2023-10-20 09:40:00,28.64,28.82,28.53,28.78,154599.0,27.3195,27.4912,27.2145,27.453,154599.0
2023-10-20 09:50:00,28.78,28.8,28.63,28.64,140468.0,27.453,27.4721,27.3099,27.3195,140468.0
2023-10-20 10:00:00,28.64,28.66,28.57,28.66,200447.0,27.3195,27.3385,27.2527,27.3385,200447.0
2023-10-20 10:10:00,28.65,28.65,28.55,28.61,119160.0,27.329,27.329,27.2336,27.2909,119160.0
2023-10-20 10:20:00,28.6,28.71,28.59,28.64,191768.0,27.2813,27.3862,27.2718,27.3195,191768.0
2023-10-20 10:30:00,28.64,28.78,28.6,28.69,169517.0,27.3195,27.453,27.2813,27.3672,169517.0
2023-10-20 10:40:00,28.69,28.84,28.66,28.82,179745.0,27.3672,27.5102,27.3385,27.4912,179745.0
2023-10-20 10:50:00,28.82,28.87,28.73,28.87,125129.0,27.4912,27.5389,27.4053,27.5389,125129.0
2023-10-20 11:00:00,28.89,28.91,28.8,28.89,126764.0,27.5579,27.577,27.4721,27.5579,126764.0
2023-10-20 11:10:00,28.88,28.88,28.82,28.84,84977.0,27.5484,27.5484,27.4912,27.5102,84977.0
2023-10-20 11:20:00,28.83,28.84,28.78,28.8,69130.0,27.5007,27.5102,27.453,27.4721,69130.0
2023-10-20 11:30:00,28.79,28.88,28.75,28.87,249429.0,27.4626,27.5484,27.4244,27.5389,249429.0
2023-10-20 11:40:00,28.86,28.89,28.77,28.87,167230.0,27.5293,27.5579,27.4435,27.5389,167230.0
2023-10-20 11:50:00,28.87,28.89,28.8,28.86,91386.0,27.5389,27.5579,27.4721,27.5293,91386.0
2023-10-20 12:00:00,28.86,28.88,28.8,28.85,140642.0,27.5293,27.5484,27.4721,27.5198,140642.0
2023-10-20 12:10:00,28.85,28.86,28.81,28.84,95526.0,27.5198,27.5293,27.4816,27.5102,95526.0
2023-10-20 12:20:00,28.84,28.88,28.8,28.82,150559.0,27.5102,27.5484,27.4721,27.4912,150559.0
2023-10-20 12:30:00,28.82,28.86,28.8,28.85,147761.0,27.4912,27.5293,27.4721,27.5198,147761.0
2023-10-20 12:40:00,28.85,28.87,28.82,28.86,46177.0,27.5198,27.5389,27.4912,27.5293,46177.0
2023-10-20 12:50:00,28.85,28.85,28.81,28.84,86678.0,27.5198,27.5198,27.4816,27.5102,86678.0
2023-10-20 13:00:00,28.84,28.84,28.72,28.72,136738.0,27.5102,27.5102,27.3958,27.3958,136738.0
2023-10-20 13:10:00,28.73,28.84,28.69,28.83,74663.0,27.4053,27.5102,27.3672,27.5007,74663.0
2023-10-20 13:20:00,28.83,28.83,28.74,28.78,149037.0,27.5007,27.5007,27.4149,27.453,149037.0
2023-10-20 13:30:00,28.78,28.8,28.73,28.78,92761.0,27.453,27.4721,27.4053,27.453,92761.0
2023-10-20 13:40:00,28.78,28.82,28.77,28.79,136162.0,27.453,27.4912,27.4435,27.4626,136162.0
2023-10-20 13:50:00,28.79,28.83,28.78,28.82,79452.0,27.4626,27.5007,27.453,27.4912,79452.0
2023-10-20 14:00:00,28.82,28.87,28.79,28.85,99397.0,27.4912,27.5389,27.4626,27.5198,99397.0
2023-10-20 14:10:00,28.84,28.85,28.78,28.8,67347.0,27.5102,27.5198,27.453,27.4721,67347.0
2023-10-20 14:20:00,28.8,28.81,28.73,28.74,71741.0,27.4721,27.4816,27.4053,27.4149,71741.0
2023-10-20 14:30:00,28.74,28.8,28.71,28.75,106762.0,27.4149,27.4721,27.3862,27.4244,106762.0
2023-10-20 14:40:00,28.75,28.78,28.73,28.74,47059.0,27.4244,27.453,27.4053,27.4149,47059.0
2023-10-20 14:50:00,28.74,28.74,28.7,28.73,85417.0,27.4149,27.4149,27.3767,27.4053,85417.0
2023-10-20 15:00:00,28.74,28.79,28.73,28.76,139484.0,27.4149,27.4626,27.4053,27.4339,139484.0
2023-10-20 15:10:00,28.77,28.8,28.71,28.8,102594.0,27.4435,27.4721,27.3862,27.4721,102594.0
2023-10-20 15:20:00,28.8,28.8,28.69,28.74,101147.0,27.4721,27.4721,27.3672,27.4149,101147.0
2023-10-20 15:30:00,28.74,28.76,28.68,28.69,230005.0,27.4149,27.4339,27.3576,27.3672,230005.0
2023-10-20 15:40:00,28.69,28.7,28.6,28.69,246195.0,27.3672,27.3767,27.2813,27.3672,246195.0
2023-10-20 15:50:00,28.69,28.69,28.63,28.65,983352.0,27.3672,27.3672,27.3099,27.329,983352.0
2023-10-23 09:30:00,28.63,28.65,28.36,28.54,215609.0,27.3099,27.329,27.0524,27.2241,215609.0
2023-10-23 09:40:00,28.55,28.58,28.37,28.49,159229.0,27.2336,27.2622,27.0619,27.1764,159229.0
2023-10-23 09:50:00,28.5,28.65,28.47,28.64,79601.0,27.1859,27.329,27.1573,27.3195,79601.0
2023-10-23 10:00:00,28.64,28.68,28.56,28.67,68042.0,27.3195,27.3576,27.2432,27.3481,68042.0
2023-10-23 10:10:00,28.67,28.74,28.64,28.71,113567.0,27.3481,27.4149,27.3195,27.3862,113567.0
2023-10-23 10:20:00,28.7,28.71,28.61,28.63,83442.0,27.3767,27.3862,27.2909,27.3099,83442.0
2023-10-23 10:30:00,28.63,28.64,28.54,28.54,85049.0,27.3099,27.3195,27.2241,27.2241,85049.0
2023-10-23 10:40:00,28.54,28.62,28.54,28.57,129522.0,27.2241,27.3004,27.2241,27.2527,129522.0
2023-10-23 10:50:00,28.56,28.64,28.53,28.55,152147.0,27.2432,27.3195,27.2145,27.2336,152147.0
2023-10-23 11:00:00,28.56,28.64,28.53,28.55,131005.0,27.2432,27.3195,27.2145,27.2336,131005.0
2023-10-23 11:10:00,28.55,28.58,28.52,28.54,34591.0,27.2336,27.2622,27.205,27.2241,34591.0
2023-10-23 11:20:00,28.54,28.6,28.52,28.54,67705.0,27.2241,27.2813,27.205,27.2241,67705.0
2023-10-23 11:30:00,28.54,28.59,28.53,28.55,45102.0,27.2241,27.2718,27.2145,27.2336,45102.0
2023-10-23 11:40:00,28.55,28.6,28.5,28.53,111512.0,27.2336,27.2813,27.1859,27.2145,111512.0
2023-10-23 11:50:00,28.52,28.54,28.48,28.51,29095.0,27.205,27.2241,27.1668,27.1955,29095.0
2023-10-23 12:00:00,28.51,28.54,28.5,28.54,54678.0,27.1955,27.2241,27.1859,27.2241,54678.0
2023-10-23 12:10:00,28.54,28.55,28.49,28.51,39223.0,27.2241,27.2336,27.1764,27.1955,39223.0
2023-10-23 12:20:00,28.5,28.56,28.49,28.55,22493.0,27.1859,27.2432,27.1764,27.2336,22493.0
2023-10-23 12:30:00,28.55,28.57,28.54,28.57,51698.0,27.2336,27.2527,27.2241,27.2527,51698.0
2023-10-23 12:40:00,28.56,28.61,28.55,28.57,33950.0,27.2432,27.2909,27.2336,27.2527,33950.0
2023-10-23 12:50:00,28.57,28.63,28.56,28.63,27774.0,27.2527,27.3099,27.2432,27.3099,27774.0
2023-10-23 13:00:00,28.64,28.65,28.6,28.62,53281.0,27.3195,27.329,27.2813,27.3004,53281.0
2023-10-23 13:10:00,28.62,28.63,28.52,28.53,39814.0,27.3004,27.3099,27.205,27.2145,39814.0
2023-10-23 13:20:00,28.53,28.57,28.51,28.57,86031.0,27.2145,27.2527,27.1955,27.2527,86031.0
2023-10-23 13:30:00,28.58,28.59,28.54,28.57,57711.0,27.2622,27.2718,27.2241,27.2527,57711.0
2023-10-23 13:40:00,28.58,28.63,28.57,28.61,158173.0,27.2622,27.3099,27.2527,27.2909,158173.0
2023-10-23 13:50:00,28.61,28.61,28.51,28.53,179865.0,27.2909,27.2909,27.1955,27.2145,179865.0
2023-10-23 14:00:00,28.52,28.52,28.43,28.49,74277.0,27.205,27.205,27.1192,27.1764,74277.0
2023-10-23 14:10:00,28.49,28.49,28.41,28.41,69491.0,27.1764,27.1764,27.1001,27.1001,69491.0
2023-10-23 14:20:00,28.42,28.46,28.38,28.43,84940.0,27.1096,27.1478,27.0715,27.1192,84940.0
2023-10-23 14:30:00,28.44,28.46,28.43,28.45,64974.0,27.1287,27.1478,27.1192,27.1382,64974.0
2023-10-23 14:40:00,28.46,28.56,28.46,28.51,94797.0,27.1478,27.2432,27.1478,27.1955,94797.0
2023-10-23 14:50:00,28.51,28.51,28.47,28.47,89072.0,27.1955,27.1955,27.1573,27.1573,89072.0
2023-10-23 15:00:00,28.48,28.5,28.43,28.48,75982.0,27.1668,27.1859,27.1192,27.1668,75982.0
2023-10-23 15:10:00,28.48,28.49,28.39,28.39,122228.0,27.1668,27.1764,27.081,27.081,122228.0
2023-10-23 15:20:00,28.4,28.43,28.35,28.41,136201.0,27.0905,27.1192,27.0428,27.1001,136201.0
2023-10-23 15:30:00,28.41,28.46,28.37,28.39,113402.0,27.1001,27.1478,27.0619,27.081,113402.0
2023-10-23 15:40:00,28.39,28.46,28.38,28.44,150600.0,27.081,27.1478,27.0715,27.1287,150600.0
2023-10-23 15:50:00,28.43,28.45,28.32,28.34,843736.0,27.1192,27.1382,27.0142,27.0333,843736.0
2023-10-24 09:30:00,28.42,28.71,28.4,28.66,259621.0,27.1096,27.3862,27.0905,27.3385,259621.0
2023-10-24 09:40:00,28.67,28.69,28.55,28.69,162630.0,27.3481,27.3672,27.2336,27.3672,162630.0
2023-10-24 09:50:00,28.69,28.83,28.68,28.74,208295.0,27.3672,27.5007,27.3576,27.4149,208295.0
2023-10-24 10:00:00,28.74,28.8,28.67,28.78,73400.0,27.4149,27.4721,27.3481,27.453,73400.0
2023-10-24 10:10:00,28.78,28.85,28.76,28.81,126216.0,27.453,27.5198,27.4339,27.4816,126216.0
2023-10-24 10:20:00,28.82,28.92,28.76,28.92,124299.0,27.4912,27.5866,27.4339,27.5866,124299.0
2023-10-24 10:30:00,28.92,28.97,28.86,28.92,178817.0,27.5866,27.6343,27.5293,27.5866,178817.0
2023-10-24 10:40:00,28.92,28.96,28.88,28.9,107279.0,27.5866,27.6247,27.5484,27.5675,107279.0
2023-10-24 10:50:00,28.9,28.93,28.88,28.9,109552.0,27.5675,27.5961,27.5484,27.5675,109552.0
2023-10-24 11:00:00,28.9,28.9,28.81,28.83,109425.0,27.5675,27.5675,27.4816,27.5007,109425.0
2023-10-24 11:10:00,28.83,28.88,28.82,28.86,73467.0,27.5007,27.5484,27.4912,27.5293,73467.0
2023-10-24 11:20:00,28.87,28.88,28.81,28.86,69851.0,27.5389,27.5484,27.4816,27.5293,69851.0
2023-10-24 11:30:00,28.86,28.92,28.86,28.89,67223.0,27.5293,27.5866,27.5293,27.5579,67223.0
2023-10-24 11:40:00,28.89,28.96,28.87,28.92,53847.0,27.5579,27.6247,27.5389,27.5866,53847.0
2023-10-24 11:50:00,28.92,28.99,28.89,28.99,72362.0,27.5866,27.6533,27.5579,27.6533,72362.0
2023-10-24 12:00:00,28.99,29.02,28.95,28.96,104690.0,27.6533,27.6819,27.6152,27.6247,104690.0
2023-10-24 12:10:00,28.96,29.02,28.92,28.95,169509.0,27.6247,27.6819,27.5866,27.6152,169509.0
2023-10-24 12:20:00,28.95,28.98,28.92,28.95,130257.0,27.6152,27.6438,27.5866,27.6152,130257.0
2023-10-24 12:30:00,28.94,28.99,28.9,28.97,92249.0,27.6056,27.6533,27.5675,27.6343,92249.0
2023-10-24 12:40:00,28.97,28.98,28.9,28.91,79656.0,27.6343,27.6438,27.5675,27.577,79656.0
2023-10-24 12:50:00,28.91,28.95,28.88,28.94,119605.0,27.577,27.6152,27.5484,27.6056,119605.0
2023-10-24 13:00:00,28.94,28.98,28.91,28.94,62766.0,27.6056,27.6438,27.577,27.6056,62766.0
2023-10-24 13:10:00,28.93,28.93,28.9,28.91,85583.0,27.5961,27.5961,27.5675,27.577,85583.0
2023-10-24 13:20:00,28.91,28.97,28.9,28.96,121167.0,27.577,27.6343,27.5675,27.6247,121167.0
2023-10-24 13:30:00,28.96,29.0,28.95,28.96,108700.0,27.6247,27.6629,27.6152,27.6247,108700.0
2023-10-24 13:40:00,28.96,29.04,28.95,29.03,155866.0,27.6247,27.701,27.6152,27.6915,155866.0
2023-10-24 13:50:00,29.03,29.07,29.0,29.04,279543.0,27.6915,27.7296,27.6629,27.701,279543.0
2023-10-24 14:00:00,29.04,29.09,29.03,29.08,143930.0,27.701,27.7487,27.6915,27.7392,143930.0
2023-10-24 14:10:00,29.08,29.11,29.05,29.09,260764.0,27.7392,27.7678,27.7106,27.7487,260764.0
2023-10-24 14:20:00,29.09,29.15,29.07,29.15,161552.0,27.7487,27.806,27.7296,27.806,161552.0
2023-10-24 14:30:00,29.15,29.24,29.15,29.21,123057.0,27.806,27.8918,27.806,27.8632,123057.0
2023-10-24 14:40:00,29.21,29.26,29.17,29.24,133223.0,27.8632,27.9109,27.825,27.8918,133223.0
2023-10-24 14:50:00,29.24,29.26,29.23,29.26,204892.0,27.8918,27.9109,27.8823,27.9109,204892.0
2023-10-24 15:00:00,29.26,29.26,29.19,29.2,126337.0,27.9109,27.9109,27.8441,27.8537,126337.0
2023-10-24 15:10:00,29.2,29.25,29.18,29.24,174192.0,27.8537,27.9013,27.8346,27.8918,174192.0
2023-10-24 15:20:00,29.24,29.26,29.21,29.24,197255.0,27.8918,27.9109,27.8632,27.8918,197255.0
2023-10-24 15:30:00,29.24,29.26,29.14,29.18,255235.0,27.8918,27.9109,27.7964,27.8346,255235.0
2023-10-24 15:40:00,29.18,29.2,29.14,29.16,287328.0,27.8346,27.8537,27.7964,27.8155,287328.0
2023-10-24 15:50:00,29.16,29.18,29.09,29.11,830550.0,27.8155,27.8346,27.7487,27.7678,830550.0
2023-10-25 09:30:00,29.06,29.2,29.02,29.2,151965.0,27.7201,27.8537,27.6819,27.8537,151965.0
2023-10-25 09:40:00,29.21,29.22,29.01,29.04,109650.0,27.8632,27.8727,27.6724,27.701,109650.0
2023-10-25 09:50:00,29.04,29.22,29.04,29.18,94059.0,27.701,27.8727,27.701,27.8346,94059.0
2023-10-25 10:00:00,29.16,29.16,28.91,28.93,115799.0,27.8155,27.8155,27.577,27.5961,115799.0
2023-10-25 10:10:00,28.94,29.09,28.91,29.09,96678.0,27.6056,27.7487,27.577,27.7487,96678.0
2023-10-25 10:20:00,29.08,29.15,29.04,29.07,114197.0,27.7392,27.806,27.701,27.7296,114197.0
2023-10-25 10:30:00,29.08,29.2,29.06,29.18,71726.0,27.7392,27.8537,27.7201,27.8346,71726.0
2023-10-25 10:40:00,29.19,29.25,29.17,29.24,99826.0,27.8441,27.9013,27.825,27.8918,99826.0
2023-10-25 10:50:00,29.24,29.25,29.16,29.22,106616.0,27.8918,27.9013,27.8155,27.8727,106616.0
2023-10-25 11:00:00,29.22,29.34,29.22,29.26,100846.0,27.8727,27.9872,27.8727,27.9109,100846.0
2023-10-25 11:10:00,29.26,29.29,29.2,29.26,135122.0,27.9109,27.9395,27.8537,27.9109,135122.0
2023-10-25 11:20:00,29.25,29.32,29.23,29.28,105506.0,27.9013,27.9681,27.8823,27.93,105506.0
2023-10-25 11:30:00,29.29,29.33,29.24,29.31,94842.0,27.9395,27.9777,27.8918,27.9586,94842.0
2023-10-25 11:40:00,29.31,29.35,29.3,29.31,125442.0,27.9586,27.9967,27.949,27.9586,125442.0
2023-10-25 11:50:00,29.32,29.36,29.31,29.33,104771.0,27.9681,28.0063,27.9586,27.9777,104771.0
2023-10-25 12:00:00,29.32,29.34,29.27,29.3,89203.0,27.9681,27.9872,27.9204,27.949,89203.0
2023-10-25 12:10:00,29.31,29.32,29.26,29.28,79198.0,27.9586,27.9681,27.9109,27.93,79198.0
2023-10-25 12:20:00,29.29,29.33,29.27,29.28,108570.0,27.9395,27.9777,27.9204,27.93,108570.0
2023-10-25 12:30:00,29.28,29.33,29.25,29.27,49877.0,27.93,27.9777,27.9013,27.9204,49877.0
2023-10-25 12:40:00,29.26,29.33,29.25,29.31,141843.0,27.9109,27.9777,27.9013,27.9586,141843.0
2023-10-25 12:50:00,29.31,29.31,29.26,29.28,89655.0,27.9586,27.9586,27.9109,27.93,89655.0
2023-10-25 13:00:00,29.28,29.3,29.25,29.26,83776.0,27.93,27.949,27.9013,27.9109,83776.0
2023-10-25 13:10:00,29.26,29.27,29.2,29.24,152213.0,27.9109,27.9204,27.8537,27.8918,152213.0
2023-10-25 13:20:00,29.24,29.25,29.21,29.21,158195.0,27.8918,27.9013,27.8632,27.8632,158195.0
2023-10-25 13:30:00,29.21,29.25,29.2,29.24,74766.0,27.8632,27.9013,27.8537,27.8918,74766.0
2023-10-25 13:40:00,29.24,29.28,29.23,29.27,91008.0,27.8918,27.93,27.8823,27.9204,91008.0
2023-10-25 13:50:00,29.27,29.29,29.25,29.28,96552.0,27.9204,27.9395,27.9013,27.93,96552.0
2023-10-25 14:00:00,29.29,29.33,29.28,29.31,232546.0,27.9395,27.9777,27.93,27.9586,232546.0
2023-10-25 14:10:00,29.31,29.33,29.29,29.3,153214.0,27.9586,27.9777,27.9395,27.949,153214.0
2023-10-25 14:20:00,29.3,29.31,29.2,29.26,167895.0,27.949,27.9586,27.8537,27.9109,167895.0
2023-10-25 14:30:00,29.26,29.31,29.24,29.25,350652.0,27.9109,27.9586,27.8918,27.9013,350652.0
2023-10-25 14:40:00,29.25,29.25,29.16,29.2,181027.0,27.9013,27.9013,27.8155,27.8537,181027.0
2023-10-25 14:50:00,29.21,29.26,29.2,29.21,77483.0,27.8632,27.9109,27.8537,27.8632,77483.0
2023-10-25 15:00:00,29.21,29.23,29.13,29.17,155775.0,27.8632,27.8823,27.7869,27.825,155775.0
2023-10-25 15:10:00,29.18,29.18,29.13,29.16,170502.0,27.8346,27.8346,27.7869,27.8155,170502.0
2023-10-25 15:20:00,29.17,29.19,29.12,29.13,131528.0,27.825,27.8441,27.7773,27.7869,131528.0
2023-10-25 15:30:00,29.13,29.15,29.09,29.11,310012.0,27.7869,27.806,27.7487,27.7678,310012.0
2023-10-25 15:40:00,29.11,29.19,29.09,29.17,276191.0,27.7678,27.8441,27.7487,27.825,276191.0
2023-10-25 15:50:00,29.17,29.2,29.08,29.09,1173457.0,27.825,27.8537,27.7392,27.7487,1173457.0
2023-10-26 09:30:00,30.87,31.07,30.05,30.51,884948.0,29.4467,29.6374,28.6645,29.1032,884948.0
2023-10-26 09:40:00,30.51,30.52,30.05,30.25,705647.0,29.1032,29.1128,28.6645,28.8552,705647.0
2023-10-26 09:50:00,30.27,30.35,29.99,30.1,377144.0,28.8743,28.9506,28.6072,28.7122,377144.0
2023-10-26 10:00:00,30.1,30.1,29.77,29.82,421449.0,28.7122,28.7122,28.3974,28.4451,421449.0
2023-10-26 10:10:00,29.82,29.92,29.76,29.92,367250.0,28.4451,28.5405,28.3878,28.5405,367250.0
2023-10-26 10:20:00,29.92,29.97,29.66,29.73,330907.0,28.5405,28.5881,28.2924,28.3592,330907.0
2023-10-26 10:30:00,29.73,29.81,29.54,29.6,375127.0,28.3592,28.4355,28.178,28.2352,375127.0
2023-10-26 10:40:00,29.59,29.59,29.34,29.44,562872.0,28.2257,28.2257,27.9872,28.0826,562872.0
2023-10-26 10:50:00,29.44,29.44,29.18,29.25,241241.0,28.0826,28.0826,27.8346,27.9013,241241.0
2023-10-26 11:00:00,29.25,29.36,29.23,29.26,345571.0,27.9013,28.0063,27.8823,27.9109,345571.0
2023-10-26 11:10:00,29.26,29.4,29.23,29.35,274202.0,27.9109,28.0444,27.8823,27.9967,274202.0
2023-10-26 11:20:00,29.36,29.53,29.35,29.51,176057.0,28.0063,28.1684,27.9967,28.1494,176057.0
2023-10-26 11:30:00,29.51,29.52,29.37,29.52,132043.0,28.1494,28.1589,28.0158,28.1589,132043.0
2023-10-26 11:40:00,29.52,29.67,29.49,29.61,160712.0,28.1589,28.302,28.1303,28.2447,160712.0
2023-10-26 11:50:00,29.6,29.6,29.41,29.44,155852.0,28.2352,28.2352,28.054,28.0826,155852.0
2023-10-26 12:00:00,29.44,29.44,29.28,29.35,133010.0,28.0826,28.0826,27.93,27.9967,133010.0
2023-10-26 12:10:00,29.35,29.41,29.34,29.39,117658.0,27.9967,28.054,27.9872,28.0349,117658.0
2023-10-26 12:20:00,29.39,29.46,29.37,29.42,134351.0,28.0349,28.1017,28.0158,28.0635,134351.0
2023-10-26 12:30:00,29.42,29.44,29.37,29.41,102425.0,28.0635,28.0826,28.0158,28.054,102425.0
2023-10-26 12:40:00,29.4,29.42,29.32,29.36,111109.0,28.0444,28.0635,27.9681,28.0063,111109.0
2023-10-26 12:50:00,29.36,29.39,29.32,29.38,97010.0,28.0063,28.0349,27.9681,28.0254,97010.0
2023-10-26 13:00:00,29.37,29.47,29.35,29.46,145796.0,28.0158,28.1112,27.9967,28.1017,145796.0
2023-10-26 13:10:00,29.47,29.58,29.47,29.56,191430.0,28.1112,28.2161,28.1112,28.1971,191430.0
2023-10-26 13:20:00,29.55,29.74,29.54,29.68,215729.0,28.1875,28.3688,28.178,28.3115,215729.0
2023-10-26 13:30:00,29.67,29.77,29.62,29.71,324309.0,28.302,28.3974,28.2543,28.3401,324309.0
2023-10-26 13:40:00,29.7,29.87,29.68,29.75,437288.0,28.3306,28.4928,28.3115,28.3783,437288.0
2023-10-26 13:50:00,29.74,29.76,29.6,29.62,233799.0,28.3688,28.3878,28.2352,28.2543,233799.0
2023-10-26 14:00:00,29.62,29.62,29.55,29.59,118100.0,28.2543,28.2543,28.1875,28.2257,118100.0
2023-10-26 14:10:00,29.59,29.61,29.57,29.58,163621.0,28.2257,28.2447,28.2066,28.2161,163621.0
2023-10-26 14:20:00,29.58,29.6,29.46,29.48,158092.0,28.2161,28.2352,28.1017,28.1207,158092.0
2023-10-26 14:30:00,29.48,29.55,29.47,29.51,122528.0,28.1207,28.1875,28.1112,28.1494,122528.0
2023-10-26 14:40:00,29.52,29.55,29.46,29.46,142978.0,28.1589,28.1875,28.1017,28.1017,142978.0
2023-10-26 14:50:00,29.46,29.53,29.41,29.52,139242.0,28.1017,28.1684,28.054,28.1589,139242.0
2023-10-26 15:00:00,29.52,29.61,29.51,29.58,163847.0,28.1589,28.2447,28.1494,28.2161,163847.0
2023-10-26 15:10:00,29.58,29.59,29.46,29.46,137346.0,28.2161,28.2257,28.1017,28.1017,137346.0
2023-10-26 15:20:00,29.46,29.52,29.45,29.46,106075.0,28.1017,28.1589,28.0921,28.1017,106075.0
2023-10-26 15:30:00,29.46,29.48,29.43,29.45,139463.0,28.1017,28.1207,28.073,28.0921,139463.0
2023-10-26 15:40:00,29.45,29.51,29.4,29.51,285149.0,28.0921,28.1494,28.0444,28.1494,285149.0
2023-10-26 15:50:00,29.51,29.58,29.49,29.52,1243166.0,28.1494,28.2161,28.1303,28.1589,1243166.0
2023-10-27 09:30:00,29.37,30.28,29.34,30.12,810328.0,28.0158,28.8839,27.9872,28.7312,810328.0
2023-10-27 09:40:00,30.12,30.13,29.9,30.0,507534.0,28.7312,28.7408,28.5214,28.6168,507534.0
2023-10-27 09:50:00,29.99,30.05,29.9,30.05,336350.0,28.6072,28.6645,28.5214,28.6645,336350.0
2023-10-27 10:00:00,30.04,30.09,29.9,30.0,382232.0,28.6549,28.7026,28.5214,28.6168,382232.0
2023-10-27 10:10:00,30.01,30.1,29.98,29.98,196939.0,28.6263,28.7122,28.5977,28.5977,196939.0
2023-10-27 10:20:00,29.98,30.09,29.93,30.09,273270.0,28.5977,28.7026,28.55,28.7026,273270.0
2023-10-27 10:30:00,30.08,30.24,30.03,30.21,190152.0,28.6931,28.8457,28.6454,28.8171,190152.0
2023-10-27 10:40:00,30.21,30.27,30.15,30.23,144700.0,28.8171,28.8743,28.7598,28.8362,144700.0
2023-10-27 10:50:00,30.24,30.26,30.16,30.17,180753.0,28.8457,28.8648,28.7694,28.7789,180753.0
2023-10-27 11:00:00,30.17,30.26,30.13,30.16,265888.0,28.7789,28.8648,28.7408,28.7694,265888.0
2023-10-27 11:10:00,30.16,30.16,29.99,30.0,195968.0,28.7694,28.7694,28.6072,28.6168,195968.0
2023-10-27 11:20:00,30.0,30.0,29.92,29.96,212090.0,28.6168,28.6168,28.5405,28.5786,212090.0
2023-10-27 11:30:00,29.96,29.97,29.91,29.95,356192.0,28.5786,28.5881,28.5309,28.5691,356192.0
2023-10-27 11:40:00,29.95,30.02,29.94,30.0,175060.0,28.5691,28.6358,28.5595,28.6168,175060.0
2023-10-27 11:50:00,30.01,30.02,29.96,30.01,135841.0,28.6263,28.6358,28.5786,28.6263,135841.0
2023-10-27 12:00:00,30.01,30.01,29.97,30.0,123153.0,28.6263,28.6263,28.5881,28.6168,123153.0
2023-10-27 12:10:00,30.0,30.01,29.95,29.99,221252.0,28.6168,28.6263,28.5691,28.6072,221252.0
2023-10-27 12:20:00,30.0,30.02,29.95,29.97,268184.0,28.6168,28.6358,28.5691,28.5881,268184.0
2023-10-27 12:30:00,29.97,30.02,29.97,30.0,148912.0,28.5881,28.6358,28.5881,28.6168,148912.0
2023-10-27 12:40:00,30.0,30.04,29.96,29.99,241363.0,28.6168,28.6549,28.5786,28.6072,241363.0
2023-10-27 12:50:00,29.99,30.0,29.93,29.94,232186.0,28.6072,28.6168,28.55,28.5595,232186.0
2023-10-27 13:00:00,29.94,30.0,29.93,29.95,308377.0,28.5595,28.6168,28.55,28.5691,308377.0
2023-10-27 13:10:00,29.95,29.95,29.87,29.91,262601.0,28.5691,28.5691,28.4928,28.5309,262601.0
2023-10-27 13:20:00,29.9,29.93,29.82,29.91,415072.0,28.5214,28.55,28.4451,28.5309,415072.0
2023-10-27 13:30:00,29.9,29.92,29.86,29.9,216926.0,28.5214,28.5405,28.4832,28.5214,216926.0
2023-10-27 13:40:00,29.9,29.97,29.87,29.96,216369.0,28.5214,28.5881,28.4928,28.5786,216369.0
2023-10-27 13:50:00,29.96,30.02,29.94,29.98,221245.0,28.5786,28.6358,28.5595,28.5977,221245.0
2023-10-27 14:00:00,29.98,30.01,29.93,29.99,251298.0,28.5977,28.6263,28.55,28.6072,251298.0
2023-10-27 14:10:00,29.99,30.01,29.95,30.0,139055.0,28.6072,28.6263,28.5691,28.6168,139055.0
2023-10-27 14:20:00,30.01,30.01,29.89,29.94,320542.0,28.6263,28.6263,28.5118,28.5595,320542.0
2023-10-27 14:30:00,29.94,30.07,29.93,30.0,214512.0,28.5595,28.6835,28.55,28.6168,214512.0
2023-10-27 14:40:00,30.01,30.02,29.97,30.01,172742.0,28.6263,28.6358,28.5881,28.6263,172742.0
2023-10-27 14:50:00,30.01,30.01,29.83,29.85,209140.0,28.6263,28.6263,28.4546,28.4737,209140.0
2023-10-27 15:00:00,29.85,29.91,29.82,29.9,278359.0,28.4737,28.5309,28.4451,28.5214,278359.0
2023-10-27 15:10:00,29.9,29.99,29.88,29.95,316515.0,28.5214,28.6072,28.5023,28.5691,316515.0
2023-10-27 15:20:00,29.95,30.01,29.94,29.98,328808.0,28.5691,28.6263,28.5595,28.5977,328808.0
2023-10-27 15:30:00,29.99,30.0,29.94,29.98,490810.0,28.6072,28.6168,28.5595,28.5977,490810.0
2023-10-27 15:40:00,29.98,30.01,29.94,29.95,446553.0,28.5977,28.6263,28.5595,28.5691,446553.0
2023-10-27 15:50:00,29.95,29.98,29.85,29.87,1201904.0,28.5691,28.5977,28.4737,28.4928,1201904.0
2023-10-30 09:30:00,30.0,30.06,29.81,30.01,566702.0,28.6168,28.674,28.4355,28.6263,566702.0
2023-10-30 09:40:00,30.01,30.04,29.82,29.9,239224.0,28.6263,28.6549,28.4451,28.5214,239224.0
2023-10-30 09:50:00,29.9,30.05,29.89,30.02,231081.0,28.5214,28.6645,28.5118,28.6358,231081.0
2023-10-30 10:00:00,30.02,30.09,29.98,30.02,302941.0,28.6358,28.7026,28.5977,28.6358,302941.0
2023-10-30 10:10:00,30.02,30.02,29.96,30.01,264885.0,28.6358,28.6358,28.5786,28.6263,264885.0
2023-10-30 10:20:00,30.01,30.05,29.99,30.05,146711.0,28.6263,28.6645,28.6072,28.6645,146711.0
2023-10-30 10:30:00,30.05,30.05,29.94,29.96,149397.0,28.6645,28.6645,28.5595,28.5786,149397.0
2023-10-30 10:40:00,29.97,30.09,29.92,30.08,230007.0,28.5881,28.7026,28.5405,28.6931,230007.0
2023-10-30 10:50:00,30.08,30.16,30.04,30.14,221218.0,28.6931,28.7694,28.6549,28.7503,221218.0
2023-10-30 11:00:00,30.14,30.2,30.11,30.2,118140.0,28.7503,28.8075,28.7217,28.8075,118140.0
2023-10-30 11:10:00,30.2,30.23,29.99,30.0,235276.0,28.8075,28.8362,28.6072,28.6168,235276.0
2023-10-30 11:20:00,30.0,30.06,29.98,30.02,158609.0,28.6168,28.674,28.5977,28.6358,158609.0
2023-10-30 11:30:00,30.03,30.13,30.01,30.11,256302.0,28.6454,28.7408,28.6263,28.7217,256302.0
2023-10-30 11:40:00,30.11,30.11,30.01,30.04,167659.0,28.7217,28.7217,28.6263,28.6549,167659.0
2023-10-30 11:50:00,30.04,30.11,30.03,30.11,90480.0,28.6549,28.7217,28.6454,28.7217,90480.0
2023-10-30 12:00:00,30.11,30.19,30.06,30.18,234788.0,28.7217,28.798,28.674,28.7885,234788.0
2023-10-30 12:10:00,30.18,30.26,30.16,30.25,233339.0,28.7885,28.8648,28.7694,28.8552,233339.0
2023-10-30 12:20:00,30.25,30.26,30.17,30.2,170030.0,28.8552,28.8648,28.7789,28.8075,170030.0
2023-10-30 12:30:00,30.21,30.24,30.18,30.21,136957.0,28.8171,28.8457,28.7885,28.8171,136957.0
2023-10-30 12:40:00,30.21,30.21,30.04,30.11,123114.0,28.8171,28.8171,28.6549,28.7217,123114.0
2023-10-30 12:50:00,30.11,30.18,30.09,30.15,354247.0,28.7217,28.7885,28.7026,28.7598,354247.0
2023-10-30 13:00:00,30.15,30.17,30.11,30.13,67638.0,28.7598,28.7789,28.7217,28.7408,67638.0
2023-10-30 13:10:00,30.14,30.15,30.09,30.12,71849.0,28.7503,28.7598,28.7026,28.7312,71849.0
2023-10-30 13:20:00,30.11,30.24,30.1,30.19,166503.0,28.7217,28.8457,28.7122,28.798,166503.0
2023-10-30 13:30:00,30.19,30.21,30.06,30.13,169767.0,28.798,28.8171,28.674,28.7408,169767.0
2023-10-30 13:40:00,30.13,30.16,30.1,30.14,120539.0,28.7408,28.7694,28.7122,28.7503,120539.0
2023-10-30 13:50:00,30.14,30.21,30.08,30.2,231304.0,28.7503,28.8171,28.6931,28.8075,231304.0
2023-10-30 14:00:00,30.21,30.21,30.13,30.18,131586.0,28.8171,28.8171,28.7408,28.7885,131586.0
2023-10-30 14:10:00,30.18,30.2,30.16,30.17,99940.0,28.7885,28.8075,28.7694,28.7789,99940.0
2023-10-30 14:20:00,30.17,30.21,30.16,30.2,91846.0,28.7789,28.8171,28.7694,28.8075,91846.0
2023-10-30 14:30:00,30.2,30.25,30.18,30.23,203494.0,28.8075,28.8552,28.7885,28.8362,203494.0
2023-10-30 14:40:00,30.23,30.25,30.12,30.13,165324.0,28.8362,28.8552,28.7312,28.7408,165324.0
2023-10-30 14:50:00,30.12,30.16,30.08,30.13,222956.0,28.7312,28.7694,28.6931,28.7408,222956.0
2023-10-30 15:00:00,30.13,30.2,30.12,30.19,174646.0,28.7408,28.8075,28.7312,28.798,174646.0
2023-10-30 15:10:00,30.19,30.21,30.15,30.2,207299.0,28.798,28.8171,28.7598,28.8075,207299.0
2023-10-30 15:20:00,30.2,30.24,30.14,30.14,364855.0,28.8075,28.8457,28.7503,28.7503,364855.0
2023-10-30 15:30:00,30.14,30.16,30.06,30.11,606411.0,28.7503,28.7694,28.674,28.7217,606411.0
2023-10-30 15:40:00,30.11,30.13,30.06,30.1,493862.0,28.7217,28.7408,28.674,28.7122,493862.0
2023-10-30 15:50:00,30.09,30.13,30.0,30.04,1380137.0,28.7026,28.7408,28.6168,28.6549,1380137.0
2023-10-31 09:30:00,30.17,30.3,30.12,30.18,232960.0,28.7789,28.9029,28.7312,28.7885,232960.0
2023-10-31 09:40:00,30.19,30.35,30.15,30.27,261418.0,28.798,28.9506,28.7598,28.8743,261418.0
2023-10-31 09:50:00,30.28,30.29,30.18,30.25,135411.0,28.8839,28.8934,28.7885,28.8552,135411.0
2023-10-31 10:00:00,30.24,30.27,30.17,30.25,192154.0,28.8457,28.8743,28.7789,28.8552,192154.0
2023-10-31 10:10:00,30.25,30.33,30.22,30.24,131936.0,28.8552,28.9315,28.8266,28.8457,131936.0
2023-10-31 10:20:00,30.24,30.27,30.22,30.25,109195.0,28.8457,28.8743,28.8266,28.8552,109195.0
2023-10-31 10:30:00,30.25,30.28,30.19,30.26,138431.0,28.8552,28.8839,28.798,28.8648,138431.0
2023-10-31 10:40:00,30.26,30.37,30.24,30.32,149036.0,28.8648,28.9697,28.8457,28.922,149036.0
2023-10-31 10:50:00,30.32,30.36,30.3,30.32,128582.0,28.922,28.9602,28.9029,28.922,128582.0
2023-10-31 11:00:00,30.32,30.34,30.24,30.26,78037.0,28.922,28.9411,28.8457,28.8648,78037.0
2023-10-31 11:10:00,30.26,30.29,30.21,30.24,116235.0,28.8648,28.8934,28.8171,28.8457,116235.0
2023-10-31 11:20:00,30.24,30.3,30.24,30.28,63933.0,28.8457,28.9029,28.8457,28.8839,63933.0
2023-10-31 11:30:00,30.28,30.28,30.22,30.24,80625.0,28.8839,28.8839,28.8266,28.8457,80625.0
2023-10-31 11:40:00,30.24,30.27,30.22,30.26,74669.0,28.8457,28.8743,28.8266,28.8648,74669.0
2023-10-31 11:50:00,30.26,30.29,30.23,30.28,61195.0,28.8648,28.8934,28.8362,28.8839,61195.0
2023-10-31 12:00:00,30.29,30.29,30.23,30.25,81228.0,28.8934,28.8934,28.8362,28.8552,81228.0
2023-10-31 12:10:00,30.25,30.26,30.19,30.25,187677.0,28.8552,28.8648,28.798,28.8552,187677.0
2023-10-31 12:20:00,30.25,30.28,30.24,30.26,64168.0,28.8552,28.8839,28.8457,28.8648,64168.0
2023-10-31 12:30:00,30.26,30.33,30.25,30.3,78679.0,28.8648,28.9315,28.8552,28.9029,78679.0
2023-10-31 12:40:00,30.3,30.38,30.29,30.33,77285.0,28.9029,28.9792,28.8934,28.9315,77285.0
2023-10-31 12:50:00,30.33,30.35,30.32,30.34,85190.0,28.9315,28.9506,28.922,28.9411,85190.0
2023-10-31 13:00:00,30.34,30.41,30.33,30.41,91252.0,28.9411,29.0079,28.9315,29.0079,91252.0
2023-10-31 13:10:00,30.41,30.41,30.34,30.37,50964.0,29.0079,29.0079,28.9411,28.9697,50964.0
2023-10-31 13:20:00,30.37,30.4,30.33,30.33,163256.0,28.9697,28.9983,28.9315,28.9315,163256.0
2023-10-31 13:30:00,30.34,30.35,30.29,30.31,240733.0,28.9411,28.9506,28.8934,28.9125,240733.0
2023-10-31 13:40:00,30.3,30.38,30.3,30.36,326588.0,28.9029,28.9792,28.9029,28.9602,326588.0
2023-10-31 13:50:00,30.36,30.4,30.33,30.38,113578.0,28.9602,28.9983,28.9315,28.9792,113578.0
2023-10-31 14:00:00,30.38,30.49,30.37,30.48,250391.0,28.9792,29.0842,28.9697,29.0746,250391.0
2023-10-31 14:10:00,30.48,30.53,30.47,30.52,456361.0,29.0746,29.1223,29.0651,29.1128,456361.0
2023-10-31 14:20:00,30.52,30.52,30.44,30.47,282180.0,29.1128,29.1128,29.0365,29.0651,282180.0
2023-10-31 14:30:00,30.46,30.49,30.42,30.44,158890.0,29.0556,29.0842,29.0174,29.0365,158890.0
2023-10-31 14:40:00,30.44,30.5,30.41,30.5,123385.0,29.0365,29.0937,29.0079,29.0937,123385.0
2023-10-31 14:50:00,30.5,30.51,30.48,30.48,107270.0,29.0937,29.1032,29.0746,29.0746,107270.0
2023-10-31 15:00:00,30.48,30.52,30.46,30.48,178081.0,29.0746,29.1128,29.0556,29.0746,178081.0
2023-10-31 15:10:00,30.47,30.48,30.41,30.45,187070.0,29.0651,29.0746,29.0079,29.046,187070.0
2023-10-31 15:20:00,30.45,30.45,30.4,30.43,273649.0,29.046,29.046,28.9983,29.0269,273649.0
2023-10-31 15:30:00,30.43,30.43,30.37,30.39,307984.0,29.0269,29.0269,28.9697,28.9888,307984.0
2023-10-31 15:40:00,30.39,30.41,30.35,30.39,345394.0,28.9888,29.0079,28.9506,28.9888,345394.0
2023-10-31 15:50:00,30.38,30.39,30.3,30.35,1561140.0,28.9792,28.9888,28.9029,28.9506,1561140.0
2023-11-01 09:30:00,30.42,30.42,30.21,30.27,219178.0,29.0174,29.0174,28.8171,28.8743,219178.0
2023-11-01 09:40:00,30.28,30.5,30.22,30.48,163282.0,28.8839,29.0937,28.8266,29.0746,163282.0
2023-11-01 09:50:00,30.48,30.49,30.39,30.4,110392.0,29.0746,29.0842,28.9888,28.9983,110392.0
2023-11-01 10:00:00,30.41,30.62,30.41,30.59,105005.0,29.0079,29.2082,29.0079,29.1796,105005.0
2023-11-01 10:10:00,30.59,30.6,30.55,30.56,98702.0,29.1796,29.1891,29.1414,29.1509,98702.0
2023-11-01 10:20:00,30.56,30.57,30.48,30.52,136895.0,29.1509,29.1605,29.0746,29.1128,136895.0
2023-11-01 10:30:00,30.52,30.54,30.47,30.47,190597.0,29.1128,29.1319,29.0651,29.0651,190597.0
2023-11-01 10:40:00,30.48,30.56,30.47,30.48,139044.0,29.0746,29.1509,29.0651,29.0746,139044.0
2023-11-01 10:50:00,30.48,30.52,30.46,30.5,142154.0,29.0746,29.1128,29.0556,29.0937,142154.0
2023-11-01 11:00:00,30.5,30.56,30.49,30.55,92931.0,29.0937,29.1509,29.0842,29.1414,92931.0
2023-11-01 11:10:00,30.54,30.54,30.46,30.49,113449.0,29.1319,29.1319,29.0556,29.0842,113449.0
2023-11-01 11:20:00,30.5,30.51,30.48,30.5,95071.0,29.0937,29.1032,29.0746,29.0937,95071.0
2023-11-01 11:30:00,30.5,30.55,30.49,30.52,99157.0,29.0937,29.1414,29.0842,29.1128,99157.0
2023-11-01 11:40:00,30.52,30.55,30.49,30.52,66833.0,29.1128,29.1414,29.0842,29.1128,66833.0
2023-11-01 11:50:00,30.51,30.52,30.47,30.52,82522.0,29.1032,29.1128,29.0651,29.1128,82522.0
2023-11-01 12:00:00,30.52,30.53,30.46,30.49,99801.0,29.1128,29.1223,29.0556,29.0842,99801.0
2023-11-01 12:10:00,30.49,30.52,30.46,30.5,106584.0,29.0842,29.1128,29.0556,29.0937,106584.0
2023-11-01 12:20:00,30.5,30.53,30.48,30.49,114304.0,29.0937,29.1223,29.0746,29.0842,114304.0
2023-11-01 12:30:00,30.49,30.51,30.47,30.49,77826.0,29.0842,29.1032,29.0651,29.0842,77826.0
2023-11-01 12:40:00,30.49,30.51,30.46,30.5,84595.0,29.0842,29.1032,29.0556,29.0937,84595.0
2023-11-01 12:50:00,30.5,30.51,30.48,30.48,68279.0,29.0937,29.1032,29.0746,29.0746,68279.0
2023-11-01 13:00:00,30.48,30.52,30.48,30.5,68616.0,29.0746,29.1128,29.0746,29.0937,68616.0
2023-11-01 13:10:00,30.51,30.55,30.5,30.54,114149.0,29.1032,29.1414,29.0937,29.1319,114149.0
2023-11-01 13:20:00,30.54,30.54,30.43,30.5,159274.0,29.1319,29.1319,29.0269,29.0937,159274.0
2023-11-01 13:30:00,30.49,30.49,30.45,30.45,81175.0,29.0842,29.0842,29.046,29.046,81175.0
2023-11-01 13:40:00,30.46,30.47,30.43,30.46,129440.0,29.0556,29.0651,29.0269,29.0556,129440.0
2023-11-01 13:50:00,30.47,30.51,30.47,30.5,92697.0,29.0651,29.1032,29.0651,29.0937,92697.0
2023-11-01 14:00:00,30.51,30.52,30.43,30.46,185609.0,29.1032,29.1128,29.0269,29.0556,185609.0
2023-11-01 14:10:00,30.46,30.47,30.4,30.43,180487.0,29.0556,29.0651,28.9983,29.0269,180487.0
2023-11-01 14:20:00,30.43,30.53,30.43,30.49,132027.0,29.0269,29.1223,29.0269,29.0842,132027.0
2023-11-01 14:30:00,30.49,30.51,30.4,30.43,206224.0,29.0842,29.1032,28.9983,29.0269,206224.0
2023-11-01 14:40:00,30.43,30.44,30.32,30.36,236099.0,29.0269,29.0365,28.922,28.9602,236099.0
2023-11-01 14:50:00,30.36,30.49,30.36,30.46,178683.0,28.9602,29.0842,28.9602,29.0556,178683.0
2023-11-01 15:00:00,30.47,30.54,30.46,30.48,187062.0,29.0651,29.1319,29.0556,29.0746,187062.0
2023-11-01 15:10:00,30.49,30.53,30.46,30.48,159759.0,29.0842,29.1223,29.0556,29.0746,159759.0
2023-11-01 15:20:00,30.49,30.56,30.49,30.55,261326.0,29.0842,29.1509,29.0842,29.1414,261326.0
2023-11-01 15:30:00,30.55,30.56,30.51,30.52,261195.0,29.1414,29.1509,29.1032,29.1128,261195.0
2023-11-01 15:40:00,30.52,30.55,30.48,30.53,280823.0,29.1128,29.1414,29.0746,29.1223,280823.0
2023-11-01 15:50:00,30.53,30.53,30.44,30.46,938765.0,29.1223,29.1223,29.0365,29.0556,938765.0
2023-11-02 09:30:00,30.57,30.63,30.46,30.59,218727.0,29.1605,29.2177,29.0556,29.1796,218727.0
2023-11-02 09:40:00,30.6,30.67,30.45,30.58,197301.0,29.1891,29.2559,29.046,29.17,197301.0
2023-11-02 09:50:00,30.59,30.65,30.57,30.62,105489.0,29.1796,29.2368,29.1605,29.2082,105489.0
2023-11-02 10:00:00,30.63,30.76,30.62,30.69,145127.0,29.2177,29.3417,29.2082,29.2749,145127.0
2023-11-02 10:10:00,30.69,30.77,30.68,30.71,119628.0,29.2749,29.3513,29.2654,29.294,119628.0
2023-11-02 10:20:00,30.71,30.72,30.66,30.72,85329.0,29.294,29.3036,29.2463,29.3036,85329.0
2023-11-02 10:30:00,30.72,30.82,30.71,30.73,143535.0,29.3036,29.399,29.294,29.3131,143535.0
2023-11-02 10:40:00,30.72,30.79,30.72,30.77,112601.0,29.3036,29.3703,29.3036,29.3513,112601.0
2023-11-02 10:50:00,30.77,30.78,30.71,30.77,82968.0,29.3513,29.3608,29.294,29.3513,82968.0
2023-11-02 11:00:00,30.77,30.87,30.76,30.86,131407.0,29.3513,29.4467,29.3417,29.4371,131407.0
2023-11-02 11:10:00,30.86,30.86,30.78,30.84,105637.0,29.4371,29.4371,29.3608,29.418,105637.0
2023-11-02 11:20:00,30.85,30.96,30.81,30.9,330181.0,29.4276,29.5325,29.3894,29.4753,330181.0
2023-11-02 11:30:00,30.89,30.89,30.78,30.8,185001.0,29.4657,29.4657,29.3608,29.3799,185001.0
2023-11-02 11:40:00,30.8,30.88,30.8,30.86,82419.0,29.3799,29.4562,29.3799,29.4371,82419.0
2023-11-02 11:50:00,30.86,30.87,30.81,30.84,61973.0,29.4371,29.4467,29.3894,29.418,61973.0
2023-11-02 12:00:00,30.84,30.85,30.8,30.8,74788.0,29.418,29.4276,29.3799,29.3799,74788.0
2023-11-02 12:10:00,30.8,30.81,30.69,30.71,298124.0,29.3799,29.3894,29.2749,29.294,298124.0
2023-11-02 12:20:00,30.71,30.74,30.68,30.73,234385.0,29.294,29.3226,29.2654,29.3131,234385.0
2023-11-02 12:30:00,30.74,30.8,30.71,30.8,64940.0,29.3226,29.3799,29.294,29.3799,64940.0
2023-11-02 12:40:00,30.8,30.85,30.79,30.84,146652.0,29.3799,29.4276,29.3703,29.418,146652.0
2023-11-02 12:50:00,30.83,30.84,30.79,30.79,67218.0,29.4085,29.418,29.3703,29.3703,67218.0
2023-11-02 13:00:00,30.79,30.83,30.78,30.83,98036.0,29.3703,29.4085,29.3608,29.4085,98036.0
2023-11-02 13:10:00,30.83,30.84,30.79,30.8,75498.0,29.4085,29.418,29.3703,29.3799,75498.0
2023-11-02 13:20:00,30.8,30.8,30.75,30.76,72671.0,29.3799,29.3799,29.3322,29.3417,72671.0
2023-11-02 13:30:00,30.75,30.78,30.74,30.78,92457.0,29.3322,29.3608,29.3226,29.3608,92457.0
2023-11-02 13:40:00,30.77,30.81,30.76,30.8,130604.0,29.3513,29.3894,29.3417,29.3799,130604.0
2023-11-02 13:50:00,30.79,30.85,30.78,30.84,126767.0,29.3703,29.4276,29.3608,29.418,126767.0
2023-11-02 14:00:00,30.84,30.84,30.78,30.8,97144.0,29.418,29.418,29.3608,29.3799,97144.0
2023-11-02 14:10:00,30.8,30.85,30.78,30.85,91217.0,29.3799,29.4276,29.3608,29.4276,91217.0
2023-11-02 14:20:00,30.84,30.89,30.84,30.87,122808.0,29.418,29.4657,29.418,29.4467,122808.0
2023-11-02 14:30:00,30.86,30.9,30.82,30.89,62856.0,29.4371,29.4753,29.399,29.4657,62856.0
2023-11-02 14:40:00,30.89,30.91,30.88,30.89,82647.0,29.4657,29.4848,29.4562,29.4657,82647.0
2023-11-02 14:50:00,30.89,30.93,30.85,30.87,406005.0,29.4657,29.5039,29.4276,29.4467,406005.0
2023-11-02 15:00:00,30.87,30.88,30.83,30.87,273385.0,29.4467,29.4562,29.4085,29.4467,273385.0
2023-11-02 15:10:00,30.87,30.89,30.84,30.86,141304.0,29.4467,29.4657,29.418,29.4371,141304.0
2023-11-02 15:20:00,30.86,30.88,30.83,30.88,99776.0,29.4371,29.4562,29.4085,29.4562,99776.0
2023-11-02 15:30:00,30.88,30.9,30.85,30.86,147188.0,29.4562,29.4753,29.4276,29.4371,147188.0
2023-11-02 15:40:00,30.87,30.91,30.85,30.91,233542.0,29.4467,29.4848,29.4276,29.4848,233542.0
2023-11-02 15:50:00,30.9,30.92,30.83,30.86,1350987.0,29.4753,29.4943,29.4085,29.4371,1350987.0
2023-11-03 09:30:00,31.15,31.39,31.07,31.18,252926.0,29.7137,29.9427,29.6374,29.7424,252926.0
2023-11-03 09:40:00,31.18,31.35,31.17,31.28,122468.0,29.7424,29.9045,29.7328,29.8377,122468.0
2023-11-03 09:50:00,31.28,31.37,31.26,31.36,163588.0,29.8377,29.9236,29.8187,29.9141,163588.0
2023-11-03 10:00:00,31.36,31.39,31.24,31.25,219871.0,29.9141,29.9427,29.7996,29.8091,219871.0
2023-11-03 10:10:00,31.26,31.44,31.23,31.42,177570.0,29.8187,29.9904,29.7901,29.9713,177570.0
2023-11-03 10:20:00,31.43,31.5,31.39,31.5,238211.0,29.9808,30.0476,29.9427,30.0476,238211.0
2023-11-03 10:30:00,31.49,31.56,31.46,31.52,353087.0,30.0381,30.1048,30.0094,30.0667,353087.0
2023-11-03 10:40:00,31.52,31.54,31.44,31.5,177580.0,30.0667,30.0858,29.9904,30.0476,177580.0
2023-11-03 10:50:00,31.49,31.52,31.45,31.46,95815.0,30.0381,30.0667,29.9999,30.0094,95815.0
2023-11-03 11:00:00,31.46,31.48,31.39,31.43,83800.0,30.0094,30.0285,29.9427,29.9808,83800.0
2023-11-03 11:10:00,31.44,31.46,31.39,31.41,73209.0,29.9904,30.0094,29.9427,29.9618,73209.0
2023-11-03 11:20:00,31.41,31.47,31.4,31.43,66949.0,29.9618,30.019,29.9522,29.9808,66949.0
2023-11-03 11:30:00,31.43,31.51,31.42,31.5,110917.0,29.9808,30.0571,29.9713,30.0476,110917.0
2023-11-03 11:40:00,31.51,31.51,31.43,31.44,72053.0,30.0571,30.0571,29.9808,29.9904,72053.0
2023-11-03 11:50:00,31.45,31.5,31.44,31.48,83780.0,29.9999,30.0476,29.9904,30.0285,83780.0
2023-11-03 12:00:00,31.48,31.51,31.45,31.47,58450.0,30.0285,30.0571,29.9999,30.019,58450.0
2023-11-03 12:10:00,31.48,31.5,31.46,31.46,92101.0,30.0285,30.0476,30.0094,30.0094,92101.0
2023-11-03 12:20:00,31.47,31.5,31.46,31.5,148755.0,30.019,30.0476,30.0094,30.0476,148755.0
2023-11-03 12:30:00,31.5,31.54,31.48,31.5,103787.0,30.0476,30.0858,30.0285,30.0476,103787.0
2023-11-03 12:40:00,31.51,31.51,31.39,31.4,210800.0,30.0571,30.0571,29.9427,29.9522,210800.0
2023-11-03 12:50:00,31.4,31.41,31.34,31.35,153943.0,29.9522,29.9618,29.895,29.9045,153943.0
2023-11-03 13:00:00,31.35,31.39,31.31,31.32,60161.0,29.9045,29.9427,29.8664,29.8759,60161.0
2023-11-03 13:10:00,31.31,31.32,31.25,31.27,76090.0,29.8664,29.8759,29.8091,29.8282,76090.0
2023-11-03 13:20:00,31.27,31.27,31.2,31.22,48518.0,29.8282,29.8282,29.7614,29.7805,48518.0
2023-11-03 13:30:00,31.21,31.25,31.17,31.23,167406.0,29.771,29.8091,29.7328,29.7901,167406.0
2023-11-03 13:40:00,31.24,31.26,31.2,31.26,136296.0,29.7996,29.8187,29.7614,29.8187,136296.0
2023-11-03 13:50:00,31.26,31.32,31.25,31.32,129136.0,29.8187,29.8759,29.8091,29.8759,129136.0
2023-11-03 14:00:00,31.32,31.32,31.27,31.29,124817.0,29.8759,29.8759,29.8282,29.8473,124817.0
2023-11-03 14:10:00,31.28,31.29,31.24,31.26,114822.0,29.8377,29.8473,29.7996,29.8187,114822.0
2023-11-03 14:20:00,31.26,31.29,31.25,31.29,121155.0,29.8187,29.8473,29.8091,29.8473,121155.0
2023-11-03 14:30:00,31.29,31.33,31.28,31.33,93643.0,29.8473,29.8854,29.8377,29.8854,93643.0
2023-11-03 14:40:00,31.33,31.34,31.29,31.34,142859.0,29.8854,29.895,29.8473,29.895,142859.0
2023-11-03 14:50:00,31.34,31.36,31.32,31.34,92513.0,29.895,29.9141,29.8759,29.895,92513.0
2023-11-03 15:00:00,31.34,31.36,31.29,31.3,138473.0,29.895,29.9141,29.8473,29.8568,138473.0
2023-11-03 15:10:00,31.3,31.3,31.24,31.26,126106.0,29.8568,29.8568,29.7996,29.8187,126106.0
2023-11-03 15:20:00,31.26,31.26,31.21,31.23,180006.0,29.8187,29.8187,29.771,29.7901,180006.0
2023-11-03 15:30:00,31.23,31.23,31.17,31.21,168377.0,29.7901,29.7901,29.7328,29.771,168377.0
2023-11-03 15:40:00,31.21,31.23,31.18,31.19,204415.0,29.771,29.7901,29.7424,29.7519,204415.0
2023-11-03 15:50:00,31.19,31.19,31.1,31.12,960350.0,29.7519,29.7519,29.666,29.6851,960350.0
2023-11-06 09:30:00,31.07,31.28,31.03,31.27,170098.0,29.6374,29.8377,29.5993,29.8282,170098.0
2023-11-06 09:40:00,31.27,31.35,31.21,31.3,157430.0,29.8282,29.9045,29.771,29.8568,157430.0
2023-11-06 09:50:00,31.3,31.33,31.24,31.26,82964.0,29.8568,29.8854,29.7996,29.8187,82964.0
2023-11-06 10:00:00,31.27,31.33,31.24,31.26,74548.0,29.8282,29.8854,29.7996,29.8187,74548.0
2023-11-06 10:10:00,31.26,31.28,31.21,31.25,79824.0,29.8187,29.8377,29.771,29.8091,79824.0
2023-11-06 10:20:00,31.25,31.27,31.22,31.26,159275.0,29.8091,29.8282,29.7805,29.8187,159275.0
2023-11-06 10:30:00,31.26,31.26,31.2,31.23,72135.0,29.8187,29.8187,29.7614,29.7901,72135.0
2023-11-06 10:40:00,31.23,31.33,31.21,31.31,173743.0,29.7901,29.8854,29.771,29.8664,173743.0
2023-11-06 10:50:00,31.3,31.31,31.24,31.26,77007.0,29.8568,29.8664,29.7996,29.8187,77007.0
2023-11-06 11:00:00,31.26,31.28,31.2,31.21,52721.0,29.8187,29.8377,29.7614,29.771,52721.0
2023-11-06 11:10:00,31.21,31.21,31.13,31.16,44519.0,29.771,29.771,29.6947,29.7233,44519.0
2023-11-06 11:20:00,31.16,31.24,31.15,31.21,80946.0,29.7233,29.7996,29.7137,29.771,80946.0
2023-11-06 11:30:00,31.21,31.22,31.12,31.13,48261.0,29.771,29.7805,29.6851,29.6947,48261.0
2023-11-06 11:40:00,31.13,31.15,31.12,31.13,43932.0,29.6947,29.7137,29.6851,29.6947,43932.0
2023-11-06 11:50:00,31.14,31.15,31.11,31.11,41734.0,29.7042,29.7137,29.6756,29.6756,41734.0
2023-11-06 12:00:00,31.12,31.17,31.1,31.17,58079.0,29.6851,29.7328,29.666,29.7328,58079.0
2023-11-06 12:10:00,31.17,31.17,31.12,31.12,61009.0,29.7328,29.7328,29.6851,29.6851,61009.0
2023-11-06 12:20:00,31.13,31.18,31.12,31.18,59257.0,29.6947,29.7424,29.6851,29.7424,59257.0
2023-11-06 12:30:00,31.18,31.18,31.13,31.16,53906.0,29.7424,29.7424,29.6947,29.7233,53906.0
2023-11-06 12:40:00,31.16,31.2,31.15,31.18,57054.0,29.7233,29.7614,29.7137,29.7424,57054.0
2023-11-06 12:50:00,31.19,31.2,31.15,31.2,73971.0,29.7519,29.7614,29.7137,29.7614,73971.0
2023-11-06 13:00:00,31.2,31.2,31.15,31.19,78091.0,29.7614,29.7614,29.7137,29.7519,78091.0
2023-11-06 13:10:00,31.19,31.19,31.16,31.18,38981.0,29.7519,29.7519,29.7233,29.7424,38981.0
2023-11-06 13:20:00,31.18,31.25,31.16,31.24,53473.0,29.7424,29.8091,29.7233,29.7996,53473.0
2023-11-06 13:30:00,31.23,31.24,31.17,31.18,57856.0,29.7901,29.7996,29.7328,29.7424,57856.0
2023-11-06 13:40:00,31.18,31.18,31.13,31.15,51902.0,29.7424,29.7424,29.6947,29.7137,51902.0
2023-11-06 13:50:00,31.14,31.15,31.09,31.11,53427.0,29.7042,29.7137,29.6565,29.6756,53427.0
2023-11-06 14:00:00,31.11,31.11,31.03,31.09,106982.0,29.6756,29.6756,29.5993,29.6565,106982.0
2023-11-06 14:10:00,31.08,31.1,31.06,31.07,50344.0,29.647,29.666,29.6279,29.6374,50344.0
2023-11-06 14:20:00,31.07,31.1,31.05,31.1,59003.0,29.6374,29.666,29.6184,29.666,59003.0
2023-11-06 14:30:00,31.09,31.13,31.08,31.12,71847.0,29.6565,29.6947,29.647,29.6851,71847.0
2023-11-06 14:40:00,31.12,31.14,31.09,31.13,89675.0,29.6851,29.7042,29.6565,29.6947,89675.0
2023-11-06 14:50:00,31.13,31.15,31.06,31.07,100270.0,29.6947,29.7137,29.6279,29.6374,100270.0
2023-11-06 15:00:00,31.08,31.14,31.06,31.12,106028.0,29.647,29.7042,29.6279,29.6851,106028.0
2023-11-06 15:10:00,31.12,31.13,31.07,31.09,118525.0,29.6851,29.6947,29.6374,29.6565,118525.0
2023-11-06 15:20:00,31.09,31.1,31.06,31.07,114064.0,29.6565,29.666,29.6279,29.6374,114064.0
2023-11-06 15:30:00,31.07,31.07,31.03,31.04,108730.0,29.6374,29.6374,29.5993,29.6088,108730.0
2023-11-06 15:40:00,31.05,31.06,31.01,31.02,220382.0,29.6184,29.6279,29.5802,29.5897,220382.0
2023-11-06 15:50:00,31.02,31.03,30.95,30.98,922724.0,29.5897,29.5993,29.523,29.5516,922724.0
2023-11-07 09:30:00,30.98,31.03,30.83,30.93,256577.0,29.5516,29.5993,29.4085,29.5039,256577.0
2023-11-07 09:40:00,30.94,31.01,30.91,30.96,149270.0,29.5134,29.5802,29.4848,29.5325,149270.0
2023-11-07 09:50:00,30.96,31.02,30.95,31.0,97966.0,29.5325,29.5897,29.523,29.5707,97966.0
2023-11-07 10:00:00,31.01,31.07,30.98,31.02,116957.0,29.5802,29.6374,29.5516,29.5897,116957.0
2023-11-07 10:10:00,31.03,31.05,30.98,31.02,78628.0,29.5993,29.6184,29.5516,29.5897,78628.0
2023-11-07 10:20:00,31.01,31.09,31.01,31.06,68916.0,29.5802,29.6565,29.5802,29.6279,68916.0
2023-11-07 10:30:00,31.06,31.06,31.0,31.03,63987.0,29.6279,29.6279,29.5707,29.5993,63987.0
2023-11-07 10:40:00,31.03,31.06,31.0,31.02,116220.0,29.5993,29.6279,29.5707,29.5897,116220.0
2023-11-07 10:50:00,31.01,31.06,30.98,31.02,87260.0,29.5802,29.6279,29.5516,29.5897,87260.0
2023-11-07 11:00:00,31.02,31.06,31.01,31.03,63654.0,29.5897,29.6279,29.5802,29.5993,63654.0
2023-11-07 11:10:00,31.03,31.03,30.97,31.02,134758.0,29.5993,29.5993,29.542,29.5897,134758.0
2023-11-07 11:20:00,31.02,31.05,31.01,31.03,60201.0,29.5897,29.6184,29.5802,29.5993,60201.0
2023-11-07 11:30:00,31.04,31.07,31.03,31.07,41812.0,29.6088,29.6374,29.5993,29.6374,41812.0
2023-11-07 11:40:00,31.07,31.11,31.04,31.07,63760.0,29.6374,29.6756,29.6088,29.6374,63760.0
2023-11-07 11:50:00,31.07,31.08,31.04,31.05,79783.0,29.6374,29.647,29.6088,29.6184,79783.0
2023-11-07 12:00:00,31.05,31.07,31.03,31.06,89621.0,29.6184,29.6374,29.5993,29.6279,89621.0
2023-11-07 12:10:00,31.05,31.07,31.02,31.05,169855.0,29.6184,29.6374,29.5897,29.6184,169855.0
2023-11-07 12:20:00,31.05,31.07,31.03,31.05,88387.0,29.6184,29.6374,29.5993,29.6184,88387.0
2023-11-07 12:30:00,31.05,31.07,31.0,31.05,67284.0,29.6184,29.6374,29.5707,29.6184,67284.0
2023-11-07 12:40:00,31.05,31.07,31.04,31.05,75706.0,29.6184,29.6374,29.6088,29.6184,75706.0
2023-11-07 12:50:00,31.05,31.07,31.04,31.06,52819.0,29.6184,29.6374,29.6088,29.6279,52819.0
2023-11-07 13:00:00,31.07,31.15,31.06,31.12,107024.0,29.6374,29.7137,29.6279,29.6851,107024.0
2023-11-07 13:10:00,31.12,31.12,31.07,31.09,107017.0,29.6851,29.6851,29.6374,29.6565,107017.0
2023-11-07 13:20:00,31.08,31.09,31.06,31.08,68992.0,29.647,29.6565,29.6279,29.647,68992.0
2023-11-07 13:30:00,31.08,31.11,31.05,31.1,71002.0,29.647,29.6756,29.6184,29.666,71002.0
2023-11-07 13:40:00,31.1,31.12,31.07,31.09,147519.0,29.666,29.6851,29.6374,29.6565,147519.0
2023-11-07 13:50:00,31.08,31.11,31.05,31.11,194370.0,29.647,29.6756,29.6184,29.6756,194370.0
2023-11-07 14:00:00,31.11,31.15,31.09,31.15,152403.0,29.6756,29.7137,29.6565,29.7137,152403.0
2023-11-07 14:10:00,31.14,31.15,31.09,31.1,50173.0,29.7042,29.7137,29.6565,29.666,50173.0
2023-11-07 14:20:00,31.1,31.11,31.05,31.07,46429.0,29.666,29.6756,29.6184,29.6374,46429.0
2023-11-07 14:30:00,31.07,31.09,31.04,31.05,134529.0,29.6374,29.6565,29.6088,29.6184,134529.0
2023-11-07 14:40:00,31.05,31.09,31.05,31.07,96012.0,29.6184,29.6565,29.6184,29.6374,96012.0
2023-11-07 14:50:00,31.07,31.1,31.05,31.07,78408.0,29.6374,29.666,29.6184,29.6374,78408.0
2023-11-07 15:00:00,31.07,31.09,31.05,31.05,67771.0,29.6374,29.6565,29.6184,29.6184,67771.0
2023-11-07 15:10:00,31.05,31.1,31.03,31.09,133005.0,29.6184,29.666,29.5993,29.6565,133005.0
2023-11-07 15:20:00,31.09,31.12,31.06,31.08,153857.0,29.6565,29.6851,29.6279,29.647,153857.0
2023-11-07 15:30:00,31.08,31.1,31.06,31.07,169738.0,29.647,29.666,29.6279,29.6374,169738.0
2023-11-07 15:40:00,31.07,31.08,31.03,31.05,290508.0,29.6374,29.647,29.5993,29.6184,290508.0
2023-11-07 15:50:00,31.06,31.06,30.95,30.98,1230085.0,29.6279,29.6279,29.523,29.5516,1230085.0
2023-11-08 09:30:00,31.09,31.09,30.96,30.97,128766.0,29.6565,29.6565,29.5325,29.542,128766.0
2023-11-08 09:40:00,30.97,31.1,30.97,31.07,137765.0,29.542,29.666,29.542,29.6374,137765.0
2023-11-08 09:50:00,31.08,31.08,30.98,31.05,97649.0,29.647,29.647,29.5516,29.6184,97649.0
2023-11-08 10:00:00,31.05,31.05,30.95,30.99,161040.0,29.6184,29.6184,29.523,29.5611,161040.0
2023-11-08 10:10:00,31.0,31.06,30.99,31.05,80487.0,29.5707,29.6279,29.5611,29.6184,80487.0
2023-11-08 10:20:00,31.05,31.18,31.04,31.15,74785.0,29.6184,29.7424,29.6088,29.7137,74785.0
2023-11-08 10:30:00,31.15,31.18,31.1,31.11,76532.0,29.7137,29.7424,29.666,29.6756,76532.0
2023-11-08 10:40:00,31.11,31.19,31.09,31.12,113637.0,29.6756,29.7519,29.6565,29.6851,113637.0
2023-11-08 10:50:00,31.11,31.13,31.07,31.09,92883.0,29.6756,29.6947,29.6374,29.6565,92883.0
2023-11-08 11:00:00,31.09,31.13,31.07,31.1,97757.0,29.6565,29.6947,29.6374,29.666,97757.0
2023-11-08 11:10:00,31.1,31.13,31.08,31.1,86078.0,29.666,29.6947,29.647,29.666,86078.0
2023-11-08 11:20:00,31.09,31.1,31.05,31.09,114817.0,29.6565,29.666,29.6184,29.6565,114817.0
2023-11-08 11:30:00,31.09,31.1,31.04,31.05,113201.0,29.6565,29.666,29.6088,29.6184,113201.0
2023-11-08 11:40:00,31.05,31.1,31.04,31.08,59786.0,29.6184,29.666,29.6088,29.647,59786.0
2023-11-08 11:50:00,31.08,31.08,31.04,31.05,83353.0,29.647,29.647,29.6088,29.6184,83353.0
2023-11-08 12:00:00,31.05,31.06,30.95,30.96,173793.0,29.6184,29.6279,29.523,29.5325,173793.0
2023-11-08 12:10:00,30.96,31.01,30.95,31.0,91897.0,29.5325,29.5802,29.523,29.5707,91897.0
2023-11-08 12:20:00,31.01,31.03,30.99,31.02,64528.0,29.5802,29.5993,29.5611,29.5897,64528.0
2023-11-08 12:30:00,31.02,31.06,30.99,31.05,83895.0,29.5897,29.6279,29.5611,29.6184,83895.0
2023-11-08 12:40:00,31.05,31.05,30.99,31.0,126196.0,29.6184,29.6184,29.5611,29.5707,126196.0
2023-11-08 12:50:00,31.0,31.09,30.96,31.05,243106.0,29.5707,29.6565,29.5325,29.6184,243106.0
2023-11-08 13:00:00,31.05,31.09,31.03,31.05,89868.0,29.6184,29.6565,29.5993,29.6184,89868.0
2023-11-08 13:10:00,31.05,31.07,31.03,31.05,135405.0,29.6184,29.6374,29.5993,29.6184,135405.0
2023-11-08 13:20:00,31.04,31.05,31.0,31.05,77351.0,29.6088,29.6184,29.5707,29.6184,77351.0
2023-11-08 13:30:00,31.05,31.07,31.02,31.06,117940.0,29.6184,29.6374,29.5897,29.6279,117940.0
2023-11-08 13:40:00,31.06,31.07,31.04,31.04,111956.0,29.6279,29.6374,29.6088,29.6088,111956.0
2023-11-08 13:50:00,31.04,31.06,31.04,31.05,56898.0,29.6088,29.6279,29.6088,29.6184,56898.0
2023-11-08 14:00:00,31.05,31.07,31.04,31.06,81743.0,29.6184,29.6374,29.6088,29.6279,81743.0
2023-11-08 14:10:00,31.06,31.08,31.03,31.07,101338.0,29.6279,29.647,29.5993,29.6374,101338.0
2023-11-08 14:20:00,31.07,31.07,31.05,31.05,63947.0,29.6374,29.6374,29.6184,29.6184,63947.0
2023-11-08 14:30:00,31.05,31.07,31.03,31.06,132908.0,29.6184,29.6374,29.5993,29.6279,132908.0
2023-11-08 14:40:00,31.07,31.07,31.05,31.06,78246.0,29.6374,29.6374,29.6184,29.6279,78246.0
2023-11-08 14:50:00,31.06,31.08,31.05,31.05,93079.0,29.6279,29.647,29.6184,29.6184,93079.0
2023-11-08 15:00:00,31.05,31.09,31.05,31.08,87610.0,29.6184,29.6565,29.6184,29.647,87610.0
2023-11-08 15:10:00,31.08,31.13,31.07,31.13,110366.0,29.647,29.6947,29.6374,29.6947,110366.0
2023-11-08 15:20:00,31.13,31.15,31.09,31.1,148512.0,29.6947,29.7137,29.6565,29.666,148512.0
2023-11-08 15:30:00,31.1,31.11,31.07,31.09,123117.0,29.666,29.6756,29.6374,29.6565,123117.0
2023-11-08 15:40:00,31.09,31.12,31.07,31.11,163822.0,29.6565,29.6851,29.6374,29.6756,163822.0
2023-11-08 15:50:00,31.11,31.12,31.03,31.05,808558.0,29.6756,29.6851,29.5993,29.6184,808558.0
2023-11-09 09:30:00,31.29,31.29,30.99,31.02,143949.0,29.8473,29.8473,29.5611,29.5897,143949.0
2023-11-09 09:40:00,31.02,31.05,30.95,31.04,120191.0,29.5897,29.6184,29.523,29.6088,120191.0
2023-11-09 09:50:00,31.04,31.04,30.96,30.96,100742.0,29.6088,29.6088,29.5325,29.5325,100742.0
2023-11-09 10:00:00,30.96,31.03,30.96,31.0,149073.0,29.5325,29.5993,29.5325,29.5707,149073.0
2023-11-09 10:10:00,31.01,31.02,30.98,31.0,82580.0,29.5802,29.5897,29.5516,29.5707,82580.0
2023-11-09 10:20:00,31.01,31.03,30.94,30.96,155699.0,29.5802,29.5993,29.5134,29.5325,155699.0
2023-11-09 10:30:00,30.96,30.99,30.87,30.88,131519.0,29.5325,29.5611,29.4467,29.4562,131519.0
2023-11-09 10:40:00,30.88,30.93,30.86,30.92,115532.0,29.4562,29.5039,29.4371,29.4943,115532.0
2023-11-09 10:50:00,30.92,30.94,30.89,30.91,101905.0,29.4943,29.5134,29.4657,29.4848,101905.0
2023-11-09 11:00:00,30.92,30.93,30.9,30.92,53211.0,29.4943,29.5039,29.4753,29.4943,53211.0
2023-11-09 11:10:00,30.91,30.92,30.89,30.91,48347.0,29.4848,29.4943,29.4657,29.4848,48347.0
2023-11-09 11:20:00,30.92,30.98,30.91,30.97,58098.0,29.4943,29.5516,29.4848,29.542,58098.0
2023-11-09 11:30:00,30.96,30.97,30.93,30.95,127560.0,29.5325,29.542,29.5039,29.523,127560.0
2023-11-09 11:40:00,30.95,30.98,30.93,30.96,205397.0,29.523,29.5516,29.5039,29.5325,205397.0
2023-11-09 11:50:00,30.96,30.97,30.9,30.93,92061.0,29.5325,29.542,29.4753,29.5039,92061.0
2023-11-09 12:00:00,30.93,30.97,30.92,30.93,51729.0,29.5039,29.542,29.4943,29.5039,51729.0
2023-11-09 12:10:00,30.94,31.0,30.93,30.98,161054.0,29.5134,29.5707,29.5039,29.5516,161054.0
2023-11-09 12:20:00,30.98,30.98,30.95,30.95,82971.0,29.5516,29.5516,29.523,29.523,82971.0
2023-11-09 12:30:00,30.96,30.97,30.95,30.96,31514.0,29.5325,29.542,29.523,29.5325,31514.0
2023-11-09 12:40:00,30.96,30.97,30.91,30.96,108753.0,29.5325,29.542,29.4848,29.5325,108753.0
2023-11-09 12:50:00,30.95,30.99,30.95,30.97,260754.0,29.523,29.5611,29.523,29.542,260754.0
2023-11-09 13:00:00,30.97,30.99,30.92,30.96,242722.0,29.542,29.5611,29.4943,29.5325,242722.0
2023-11-09 13:10:00,30.96,31.02,30.95,30.98,67511.0,29.5325,29.5897,29.523,29.5516,67511.0
2023-11-09 13:20:00,30.98,31.01,30.96,31.0,46836.0,29.5516,29.5802,29.5325,29.5707,46836.0
2023-11-09 13:30:00,31.01,31.05,30.98,31.01,34267.0,29.5802,29.6184,29.5516,29.5802,34267.0
2023-11-09 13:40:00,31.01,31.02,30.96,30.99,52495.0,29.5802,29.5897,29.5325,29.5611,52495.0
2023-11-09 13:50:00,30.99,31.03,30.97,30.99,38010.0,29.5611,29.5993,29.542,29.5611,38010.0
2023-11-09 14:00:00,30.98,31.01,30.97,30.99,79680.0,29.5516,29.5802,29.542,29.5611,79680.0
2023-11-09 14:10:00,30.99,30.99,30.95,30.98,110749.0,29.5611,29.5611,29.523,29.5516,110749.0
2023-11-09 14:20:00,30.99,31.01,30.97,31.0,52796.0,29.5611,29.5802,29.542,29.5707,52796.0
2023-11-09 14:30:00,31.0,31.04,31.0,31.04,80507.0,29.5707,29.6088,29.5707,29.6088,80507.0
2023-11-09 14:40:00,31.04,31.07,31.02,31.05,46422.0,29.6088,29.6374,29.5897,29.6184,46422.0
2023-11-09 14:50:00,31.05,31.05,31.02,31.04,61879.0,29.6184,29.6184,29.5897,29.6088,61879.0
2023-11-09 15:00:00,31.04,31.05,31.02,31.03,50779.0,29.6088,29.6184,29.5897,29.5993,50779.0
2023-11-09 15:10:00,31.03,31.03,30.98,31.02,90127.0,29.5993,29.5993,29.5516,29.5897,90127.0
2023-11-09 15:20:00,31.02,31.02,30.99,31.01,92557.0,29.5897,29.5897,29.5611,29.5802,92557.0
2023-11-09 15:30:00,31.0,31.04,30.99,31.0,141084.0,29.5707,29.6088,29.5611,29.5707,141084.0
2023-11-09 15:40:00,31.0,31.01,30.99,31.01,175422.0,29.5707,29.5802,29.5611,29.5802,175422.0
2023-11-09 15:50:00,31.0,31.01,30.89,30.91,893291.0,29.5707,29.5802,29.4657,29.4848,893291.0
2023-11-10 09:30:00,30.92,31.02,30.85,30.92,322772.0,29.4943,29.5897,29.4276,29.4943,322772.0
2023-11-10 09:40:00,30.92,30.98,30.85,30.96,327931.0,29.4943,29.5516,29.4276,29.5325,327931.0
2023-11-10 09:50:00,30.96,31.01,30.86,30.86,183989.0,29.5325,29.5802,29.4371,29.4371,183989.0
2023-11-10 10:00:00,30.86,30.92,30.81,30.91,257468.0,29.4371,29.4943,29.3894,29.4848,257468.0
2023-11-10 10:10:00,30.91,30.94,30.88,30.9,145713.0,29.4848,29.5134,29.4562,29.4753,145713.0
2023-11-10 10:20:00,30.91,30.93,30.84,30.89,117552.0,29.4848,29.5039,29.418,29.4657,117552.0
2023-11-10 10:30:00,30.89,30.93,30.85,30.87,135778.0,29.4657,29.5039,29.4276,29.4467,135778.0
2023-11-10 10:40:00,30.86,30.94,30.85,30.92,153807.0,29.4371,29.5134,29.4276,29.4943,153807.0
2023-11-10 10:50:00,30.93,30.97,30.92,30.95,206883.0,29.5039,29.542,29.4943,29.523,206883.0
2023-11-10 11:00:00,30.95,31.06,30.94,31.02,76178.0,29.523,29.6279,29.5134,29.5897,76178.0
2023-11-10 11:10:00,31.03,31.06,30.99,31.01,69374.0,29.5993,29.6279,29.5611,29.5802,69374.0
2023-11-10 11:20:00,31.01,31.01,30.95,30.98,68896.0,29.5802,29.5802,29.523,29.5516,68896.0
2023-11-10 11:30:00,30.98,31.0,30.95,30.97,56642.0,29.5516,29.5707,29.523,29.542,56642.0
2023-11-10 11:40:00,30.97,30.99,30.91,30.91,141066.0,29.542,29.5611,29.4848,29.4848,141066.0
2023-11-10 11:50:00,30.92,30.98,30.91,30.95,196385.0,29.4943,29.5516,29.4848,29.523,196385.0
2023-11-10 12:00:00,30.96,30.97,30.91,30.91,86002.0,29.5325,29.542,29.4848,29.4848,86002.0
2023-11-10 12:10:00,30.91,30.92,30.9,30.92,62023.0,29.4848,29.4943,29.4753,29.4943,62023.0
2023-11-10 12:20:00,30.92,30.96,30.91,30.93,60654.0,29.4943,29.5325,29.4848,29.5039,60654.0
2023-11-10 12:30:00,30.94,30.99,30.92,30.99,73900.0,29.5134,29.5611,29.4943,29.5611,73900.0
2023-11-10 12:40:00,30.98,30.98,30.9,30.91,118336.0,29.5516,29.5516,29.4753,29.4848,118336.0
2023-11-10 12:50:00,30.91,31.0,30.9,31.0,76470.0,29.4848,29.5707,29.4753,29.5707,76470.0
2023-11-10 13:00:00,31.0,31.01,30.97,31.0,34257.0,29.5707,29.5802,29.542,29.5707,34257.0
2023-11-10 13:10:00,31.0,31.03,30.99,31.01,80607.0,29.5707,29.5993,29.5611,29.5802,80607.0
2023-11-10 13:20:00,31.01,31.05,31.0,31.02,70750.0,29.5802,29.6184,29.5707,29.5897,70750.0
2023-11-10 13:30:00,31.03,31.05,30.97,31.0,79539.0,29.5993,29.6184,29.542,29.5707,79539.0
2023-11-10 13:40:00,31.0,31.04,31.0,31.01,78257.0,29.5707,29.6088,29.5707,29.5802,78257.0
2023-11-10 13:50:00,31.01,31.02,30.97,30.98,42460.0,29.5802,29.5897,29.542,29.5516,42460.0
2023-11-10 14:00:00,30.98,31.0,30.96,30.99,56063.0,29.5516,29.5707,29.5325,29.5611,56063.0
2023-11-10 14:10:00,30.99,31.03,30.98,30.99,94521.0,29.5611,29.5993,29.5516,29.5611,94521.0
2023-11-10 14:20:00,31.0,31.0,30.97,30.99,52607.0,29.5707,29.5707,29.542,29.5611,52607.0
2023-11-10 14:30:00,30.99,31.0,30.95,30.96,69076.0,29.5611,29.5707,29.523,29.5325,69076.0
2023-11-10 14:40:00,30.96,30.97,30.95,30.96,39670.0,29.5325,29.542,29.523,29.5325,39670.0
2023-11-10 14:50:00,30.96,30.97,30.93,30.96,107548.0,29.5325,29.542,29.5039,29.5325,107548.0
2023-11-10 15:00:00,30.96,31.01,30.96,31.0,80595.0,29.5325,29.5802,29.5325,29.5707,80595.0
2023-11-10 15:10:00,30.99,31.0,30.96,30.99,98916.0,29.5611,29.5707,29.5325,29.5611,98916.0
2023-11-10 15:20:00,30.98,31.0,30.94,31.0,131448.0,29.5516,29.5707,29.5134,29.5707,131448.0
2023-11-10 15:30:00,31.01,31.03,30.98,31.01,139214.0,29.5802,29.5993,29.5516,29.5802,139214.0
2023-11-10 15:40:00,31.01,31.04,30.99,31.0,172174.0,29.5802,29.6088,29.5611,29.5707,172174.0
2023-11-10 15:50:00,30.99,31.01,30.94,30.97,725465.0,29.5611,29.5802,29.5134,29.542,725465.0
2023-11-13 09:30:00,30.96,31.16,30.86,31.1,170025.0,29.5325,29.7233,29.4371,29.666,170025.0
2023-11-13 09:40:00,31.08,31.23,31.07,31.18,94463.0,29.647,29.7901,29.6374,29.7424,94463.0
2023-11-13 09:50:00,31.18,31.25,31.14,31.21,92358.0,29.7424,29.8091,29.7042,29.771,92358.0
2023-11-13 10:00:00,31.21,31.22,31.14,31.21,106064.0,29.771,29.7805,29.7042,29.771,106064.0
2023-11-13 10:10:00,31.22,31.26,31.19,31.24,78642.0,29.7805,29.8187,29.7519,29.7996,78642.0
2023-11-13 10:20:00,31.23,31.32,31.23,31.32,86979.0,29.7901,29.8759,29.7901,29.8759,86979.0
2023-11-13 10:30:00,31.32,31.36,31.27,31.33,122684.0,29.8759,29.9141,29.8282,29.8854,122684.0
2023-11-13 10:40:00,31.33,31.35,31.29,31.34,146954.0,29.8854,29.9045,29.8473,29.895,146954.0
2023-11-13 10:50:00,31.33,31.35,31.27,31.29,93724.0,29.8854,29.9045,29.8282,29.8473,93724.0
2023-11-13 11:00:00,31.28,31.31,31.25,31.26,87707.0,29.8377,29.8664,29.8091,29.8187,87707.0
2023-11-13 11:10:00,31.26,31.28,31.22,31.25,115534.0,29.8187,29.8377,29.7805,29.8091,115534.0
2023-11-13 11:20:00,31.25,31.28,31.24,31.25,124589.0,29.8091,29.8377,29.7996,29.8091,124589.0
2023-11-13 11:30:00,31.24,31.25,31.21,31.25,134529.0,29.7996,29.8091,29.771,29.8091,134529.0
2023-11-13 11:40:00,31.25,31.35,31.23,31.32,70482.0,29.8091,29.9045,29.7901,29.8759,70482.0
2023-11-13 11:50:00,31.31,31.35,31.3,31.33,92211.0,29.8664,29.9045,29.8568,29.8854,92211.0
2023-11-13 12:00:00,31.33,31.37,31.27,31.29,95067.0,29.8854,29.9236,29.8282,29.8473,95067.0
2023-11-13 12:10:00,31.29,31.33,31.24,31.27,43134.0,29.8473,29.8854,29.7996,29.8282,43134.0
2023-11-13 12:20:00,31.26,31.32,31.25,31.3,63697.0,29.8187,29.8759,29.8091,29.8568,63697.0
2023-11-13 12:30:00,31.29,31.29,31.23,31.23,52451.0,29.8473,29.8473,29.7901,29.7901,52451.0
2023-11-13 12:40:00,31.24,31.28,31.23,31.28,44075.0,29.7996,29.8377,29.7901,29.8377,44075.0
2023-11-13 12:50:00,31.28,31.31,31.26,31.31,52869.0,29.8377,29.8664,29.8187,29.8664,52869.0
2023-11-13 13:00:00,31.31,31.32,31.24,31.25,52911.0,29.8664,29.8759,29.7996,29.8091,52911.0
2023-11-13 13:10:00,31.25,31.3,31.24,31.28,40722.0,29.8091,29.8568,29.7996,29.8377,40722.0
2023-11-13 13:20:00,31.28,31.28,31.24,31.26,54437.0,29.8377,29.8377,29.7996,29.8187,54437.0
2023-11-13 13:30:00,31.25,31.33,31.23,31.33,92451.0,29.8091,29.8854,29.7901,29.8854,92451.0
2023-11-13 13:40:00,31.32,31.37,31.3,31.31,43505.0,29.8759,29.9236,29.8568,29.8664,43505.0
2023-11-13 13:50:00,31.31,31.31,31.25,31.26,65252.0,29.8664,29.8664,29.8091,29.8187,65252.0
2023-11-13 14:00:00,31.25,31.26,31.23,31.26,52179.0,29.8091,29.8187,29.7901,29.8187,52179.0
2023-11-13 14:10:00,31.26,31.29,31.24,31.29,78714.0,29.8187,29.8473,29.7996,29.8473,78714.0
2023-11-13 14:20:00,31.29,31.3,31.25,31.27,56334.0,29.8473,29.8568,29.8091,29.8282,56334.0
2023-11-13 14:30:00,31.27,31.29,31.25,31.27,95835.0,29.8282,29.8473,29.8091,29.8282,95835.0
2023-11-13 14:40:00,31.27,31.29,31.23,31.27,130057.0,29.8282,29.8473,29.7901,29.8282,130057.0
2023-11-13 14:50:00,31.28,31.28,31.25,31.26,71681.0,29.8377,29.8377,29.8091,29.8187,71681.0
2023-11-13 15:00:00,31.26,31.28,31.24,31.28,65172.0,29.8187,29.8377,29.7996,29.8377,65172.0
2023-11-13 15:10:00,31.28,31.28,31.25,31.25,96527.0,29.8377,29.8377,29.8091,29.8091,96527.0
2023-11-13 15:20:00,31.25,31.28,31.23,31.28,127188.0,29.8091,29.8377,29.7901,29.8377,127188.0
2023-11-13 15:30:00,31.27,31.33,31.26,31.32,136968.0,29.8282,29.8854,29.8187,29.8759,136968.0
2023-11-13 15:40:00,31.32,31.34,31.28,31.3,362313.0,29.8759,29.895,29.8377,29.8568,362313.0
2023-11-13 15:50:00,31.31,31.31,31.24,31.29,777718.0,29.8664,29.8664,29.7996,29.8473,777718.0
2023-11-14 09:30:00,31.52,31.69,31.5,31.59,240446.0,30.0667,30.2288,30.0476,30.1335,240446.0
2023-11-14 09:40:00,31.59,31.74,31.58,31.65,240722.0,30.1335,30.2765,30.1239,30.1907,240722.0
2023-11-14 09:50:00,31.66,31.66,31.52,31.56,135046.0,30.2002,30.2002,30.0667,30.1048,135046.0
2023-11-14 10:00:00,31.56,31.69,31.55,31.68,138644.0,30.1048,30.2288,30.0953,30.2193,138644.0
2023-11-14 10:10:00,31.69,31.8,31.68,31.72,230294.0,30.2288,30.3338,30.2193,30.2575,230294.0
2023-11-14 10:20:00,31.72,31.75,31.66,31.67,139559.0,30.2575,30.2861,30.2002,30.2098,139559.0
2023-11-14 10:30:00,31.67,31.69,31.61,31.63,101289.0,30.2098,30.2288,30.1525,30.1716,101289.0
2023-11-14 10:40:00,31.63,31.63,31.58,31.6,106797.0,30.1716,30.1716,30.1239,30.143,106797.0
2023-11-14 10:50:00,31.6,31.67,31.59,31.67,153423.0,30.143,30.2098,30.1335,30.2098,153423.0
2023-11-14 11:00:00,31.67,31.72,31.67,31.68,134190.0,30.2098,30.2575,30.2098,30.2193,134190.0
2023-11-14 11:10:00,31.68,31.78,31.67,31.76,189272.0,30.2193,30.3147,30.2098,30.2956,189272.0
2023-11-14 11:20:00,31.75,31.77,31.72,31.74,237203.0,30.2861,30.3052,30.2575,30.2765,237203.0
2023-11-14 11:30:00,31.74,31.76,31.7,31.75,140466.0,30.2765,30.2956,30.2384,30.2861,140466.0
2023-11-14 11:40:00,31.75,31.79,31.73,31.74,121968.0,30.2861,30.3242,30.267,30.2765,121968.0
2023-11-14 11:50:00,31.74,31.74,31.69,31.72,80808.0,30.2765,30.2765,30.2288,30.2575,80808.0
2023-11-14 12:00:00,31.71,31.73,31.67,31.68,191068.0,30.2479,30.267,30.2098,30.2193,191068.0
2023-11-14 12:10:00,31.68,31.73,31.66,31.71,77437.0,30.2193,30.267,30.2002,30.2479,77437.0
2023-11-14 12:20:00,31.71,31.73,31.68,31.72,81106.0,30.2479,30.267,30.2193,30.2575,81106.0
2023-11-14 12:30:00,31.71,31.72,31.66,31.7,77953.0,30.2479,30.2575,30.2002,30.2384,77953.0
2023-11-14 12:40:00,31.71,31.71,31.66,31.7,80439.0,30.2479,30.2479,30.2002,30.2384,80439.0
2023-11-14 12:50:00,31.7,31.72,31.68,31.71,85008.0,30.2384,30.2575,30.2193,30.2479,85008.0
2023-11-14 13:00:00,31.71,31.72,31.68,31.7,118414.0,30.2479,30.2575,30.2193,30.2384,118414.0
2023-11-14 13:10:00,31.7,31.71,31.69,31.71,66715.0,30.2384,30.2479,30.2288,30.2479,66715.0
2023-11-14 13:20:00,31.71,31.71,31.65,31.7,330234.0,30.2479,30.2479,30.1907,30.2384,330234.0
2023-11-14 13:30:00,31.7,31.73,31.68,31.73,93429.0,30.2384,30.267,30.2193,30.267,93429.0
2023-11-14 13:40:00,31.73,31.75,31.72,31.73,41505.0,30.267,30.2861,30.2575,30.267,41505.0
2023-11-14 13:50:00,31.73,31.75,31.69,31.7,173416.0,30.267,30.2861,30.2288,30.2384,173416.0
2023-11-14 14:00:00,31.7,31.75,31.68,31.74,69687.0,30.2384,30.2861,30.2193,30.2765,69687.0
2023-11-14 14:10:00,31.73,31.74,31.7,31.71,94338.0,30.267,30.2765,30.2384,30.2479,94338.0
2023-11-14 14:20:00,31.71,31.72,31.69,31.71,179459.0,30.2479,30.2575,30.2288,30.2479,179459.0
2023-11-14 14:30:00,31.72,31.8,31.71,31.77,265458.0,30.2575,30.3338,30.2479,30.3052,265458.0
2023-11-14 14:40:00,31.77,31.77,31.74,31.77,83950.0,30.3052,30.3052,30.2765,30.3052,83950.0
2023-11-14 14:50:00,31.77,31.8,31.76,31.79,199040.0,30.3052,30.3338,30.2956,30.3242,199040.0
2023-11-14 15:00:00,31.79,31.82,31.77,31.82,90779.0,30.3242,30.3528,30.3052,30.3528,90779.0
2023-11-14 15:10:00,31.81,31.87,31.78,31.87,146057.0,30.3433,30.4005,30.3147,30.4005,146057.0
2023-11-14 15:20:00,31.87,31.92,31.86,31.91,138784.0,30.4005,30.4482,30.391,30.4387,138784.0
2023-11-14 15:30:00,31.91,31.95,31.89,31.94,210526.0,30.4387,30.4769,30.4196,30.4673,210526.0
2023-11-14 15:40:00,31.95,31.99,31.91,31.94,300993.0,30.4769,30.515,30.4387,30.4673,300993.0
2023-11-14 15:50:00,31.93,31.94,31.85,31.9,1126383.0,30.4578,30.4673,30.3815,30.4292,1126383.0
2023-11-15 09:30:00,31.94,32.0,31.83,31.89,188380.0,30.4673,30.5245,30.3624,30.4196,188380.0
2023-11-15 09:40:00,31.89,31.94,31.81,31.82,80586.0,30.4196,30.4673,30.3433,30.3528,80586.0
2023-11-15 09:50:00,31.81,31.88,31.79,31.87,76556.0,30.3433,30.4101,30.3242,30.4005,76556.0
2023-11-15 10:00:00,31.87,31.89,31.8,31.85,112918.0,30.4005,30.4196,30.3338,30.3815,112918.0
2023-11-15 10:10:00,31.84,31.92,31.82,31.86,116063.0,30.3719,30.4482,30.3528,30.391,116063.0
2023-11-15 10:20:00,31.86,31.9,31.81,31.9,79575.0,30.391,30.4292,30.3433,30.4292,79575.0
2023-11-15 10:30:00,31.9,31.91,31.8,31.84,87868.0,30.4292,30.4387,30.3338,30.3719,87868.0
2023-11-15 10:40:00,31.84,31.95,31.82,31.95,87743.0,30.3719,30.4769,30.3528,30.4769,87743.0
2023-11-15 10:50:00,31.95,31.95,31.91,31.94,87903.0,30.4769,30.4769,30.4387,30.4673,87903.0
2023-11-15 11:00:00,31.94,32.0,31.93,31.94,98216.0,30.4673,30.5245,30.4578,30.4673,98216.0
2023-11-15 11:10:00,31.94,31.96,31.9,31.96,66385.0,30.4673,30.4864,30.4292,30.4864,66385.0
2023-11-15 11:20:00,31.96,31.96,31.87,31.89,62964.0,30.4864,30.4864,30.4005,30.4196,62964.0
2023-11-15 11:30:00,31.89,31.89,31.78,31.82,60289.0,30.4196,30.4196,30.3147,30.3528,60289.0
2023-11-15 11:40:00,31.82,31.86,31.77,31.86,58438.0,30.3528,30.391,30.3052,30.391,58438.0
2023-11-15 11:50:00,31.85,31.87,31.85,31.86,62083.0,30.3815,30.4005,30.3815,30.391,62083.0
2023-11-15 12:00:00,31.87,31.9,31.86,31.88,67239.0,30.4005,30.4292,30.391,30.4101,67239.0
2023-11-15 12:10:00,31.88,31.94,31.86,31.93,73268.0,30.4101,30.4673,30.391,30.4578,73268.0
2023-11-15 12:20:00,31.93,31.93,31.9,31.92,72347.0,30.4578,30.4578,30.4292,30.4482,72347.0
2023-11-15 12:30:00,31.92,31.93,31.89,31.89,53575.0,30.4482,30.4578,30.4196,30.4196,53575.0
2023-11-15 12:40:00,31.89,31.95,31.89,31.95,95491.0,30.4196,30.4769,30.4196,30.4769,95491.0
2023-11-15 12:50:00,31.95,31.95,31.93,31.95,41056.0,30.4769,30.4769,30.4578,30.4769,41056.0
2023-11-15 13:00:00,31.94,31.95,31.92,31.94,53802.0,30.4673,30.4769,30.4482,30.4673,53802.0
2023-11-15 13:10:00,31.94,31.98,31.94,31.97,76357.0,30.4673,30.5055,30.4673,30.4959,76357.0
2023-11-15 13:20:00,31.96,31.97,31.93,31.95,39447.0,30.4864,30.4959,30.4578,30.4769,39447.0
2023-11-15 13:30:00,31.94,31.95,31.93,31.95,56938.0,30.4673,30.4769,30.4578,30.4769,56938.0
2023-11-15 13:40:00,31.95,31.97,31.94,31.95,94821.0,30.4769,30.4959,30.4673,30.4769,94821.0
2023-11-15 13:50:00,31.96,31.97,31.94,31.94,94357.0,30.4864,30.4959,30.4673,30.4673,94357.0
2023-11-15 14:00:00,31.95,31.96,31.93,31.95,80847.0,30.4769,30.4864,30.4578,30.4769,80847.0
2023-11-15 14:10:00,31.95,31.95,31.91,31.94,70760.0,30.4769,30.4769,30.4387,30.4673,70760.0
2023-11-15 14:20:00,31.93,31.96,31.92,31.96,76657.0,30.4578,30.4864,30.4482,30.4864,76657.0
2023-11-15 14:30:00,31.96,31.99,31.95,31.97,130009.0,30.4864,30.515,30.4769,30.4959,130009.0
2023-11-15 14:40:00,31.96,31.97,31.92,31.92,82990.0,30.4864,30.4959,30.4482,30.4482,82990.0
2023-11-15 14:50:00,31.92,31.92,31.88,31.9,52106.0,30.4482,30.4482,30.4101,30.4292,52106.0
2023-11-15 15:00:00,31.9,31.91,31.86,31.88,63026.0,30.4292,30.4387,30.391,30.4101,63026.0
2023-11-15 15:10:00,31.89,31.89,31.84,31.85,84921.0,30.4196,30.4196,30.3719,30.3815,84921.0
2023-11-15 15:20:00,31.85,31.92,31.83,31.91,78094.0,30.3815,30.4482,30.3624,30.4387,78094.0
2023-11-15 15:30:00,31.91,31.93,31.89,31.92,73891.0,30.4387,30.4578,30.4196,30.4482,73891.0
2023-11-15 15:40:00,31.92,31.92,31.85,31.85,176391.0,30.4482,30.4482,30.3815,30.3815,176391.0
2023-11-15 15:50:00,31.86,31.9,31.8,31.89,786834.0,30.391,30.4292,30.3338,30.4196,786834.0
2023-11-16 09:30:00,31.96,32.21,31.86,31.87,287974.0,30.4864,30.7249,30.391,30.4005,287974.0
2023-11-16 09:40:00,31.87,31.88,31.71,31.72,234959.0,30.4005,30.4101,30.2479,30.2575,234959.0
2023-11-16 09:50:00,31.72,31.77,31.7,31.76,54850.0,30.2575,30.3052,30.2384,30.2956,54850.0
2023-11-16 10:00:00,31.77,31.83,31.65,31.73,87620.0,30.3052,30.3624,30.1907,30.267,87620.0
2023-11-16 10:10:00,31.73,31.83,31.72,31.81,117764.0,30.267,30.3624,30.2575,30.3433,117764.0
2023-11-16 10:20:00,31.81,31.86,31.76,31.83,118438.0,30.3433,30.391,30.2956,30.3624,118438.0
2023-11-16 10:30:00,31.84,31.87,31.78,31.83,149562.0,30.3719,30.4005,30.3147,30.3624,149562.0
2023-11-16 10:40:00,31.84,31.84,31.75,31.84,98802.0,30.3719,30.3719,30.2861,30.3719,98802.0
2023-11-16 10:50:00,31.84,31.86,31.81,31.84,92901.0,30.3719,30.391,30.3433,30.3719,92901.0
2023-11-16 11:00:00,31.84,31.84,31.76,31.77,60538.0,30.3719,30.3719,30.2956,30.3052,60538.0
2023-11-16 11:10:00,31.77,31.79,31.74,31.76,73252.0,30.3052,30.3242,30.2765,30.2956,73252.0
2023-11-16 11:20:00,31.76,31.81,31.75,31.79,66720.0,30.2956,30.3433,30.2861,30.3242,66720.0
2023-11-16 11:30:00,31.79,31.81,31.77,31.8,87163.0,30.3242,30.3433,30.3052,30.3338,87163.0
2023-11-16 11:40:00,31.8,31.81,31.77,31.8,86679.0,30.3338,30.3433,30.3052,30.3338,86679.0
2023-11-16 11:50:00,31.8,31.8,31.75,31.76,73391.0,30.3338,30.3338,30.2861,30.2956,73391.0
2023-11-16 12:00:00,31.75,31.8,31.75,31.78,73425.0,30.2861,30.3338,30.2861,30.3147,73425.0
2023-11-16 12:10:00,31.78,31.79,31.75,31.79,57060.0,30.3147,30.3242,30.2861,30.3242,57060.0
2023-11-16 12:20:00,31.79,31.81,31.78,31.78,44642.0,30.3242,30.3433,30.3147,30.3147,44642.0
2023-11-16 12:30:00,31.79,31.8,31.78,31.8,55091.0,30.3242,30.3338,30.3147,30.3338,55091.0
2023-11-16 12:40:00,31.8,31.84,31.79,31.79,77441.0,30.3338,30.3719,30.3242,30.3242,77441.0
2023-11-16 12:50:00,31.8,31.82,31.76,31.81,109893.0,30.3338,30.3528,30.2956,30.3433,109893.0
2023-11-16 13:00:00,31.81,31.81,31.77,31.79,107168.0,30.3433,30.3433,30.3052,30.3242,107168.0
2023-11-16 13:10:00,31.79,31.83,31.79,31.82,57478.0,30.3242,30.3624,30.3242,30.3528,57478.0
2023-11-16 13:20:00,31.83,31.87,31.82,31.86,93484.0,30.3624,30.4005,30.3528,30.391,93484.0
2023-11-16 13:30:00,31.86,31.88,31.85,31.87,84837.0,30.391,30.4101,30.3815,30.4005,84837.0
2023-11-16 13:40:00,31.86,31.88,31.84,31.85,102914.0,30.391,30.4101,30.3719,30.3815,102914.0
2023-11-16 13:50:00,31.85,31.86,31.83,31.84,45884.0,30.3815,30.391,30.3624,30.3719,45884.0
2023-11-16 14:00:00,31.84,31.85,31.79,31.8,70118.0,30.3719,30.3815,30.3242,30.3338,70118.0
2023-11-16 14:10:00,31.79,31.79,31.75,31.77,46746.0,30.3242,30.3242,30.2861,30.3052,46746.0
2023-11-16 14:20:00,31.77,31.77,31.73,31.76,49258.0,30.3052,30.3052,30.267,30.2956,49258.0
2023-11-16 14:30:00,31.77,31.81,31.76,31.8,50883.0,30.3052,30.3433,30.2956,30.3338,50883.0
2023-11-16 14:40:00,31.8,31.84,31.8,31.84,35906.0,30.3338,30.3719,30.3338,30.3719,35906.0
2023-11-16 14:50:00,31.84,31.84,31.76,31.78,241581.0,30.3719,30.3719,30.2956,30.3147,241581.0
2023-11-16 15:00:00,31.79,31.81,31.77,31.78,62937.0,30.3242,30.3433,30.3052,30.3147,62937.0
2023-11-16 15:10:00,31.78,31.84,31.75,31.84,201354.0,30.3147,30.3719,30.2861,30.3719,201354.0
2023-11-16 15:20:00,31.84,31.86,31.78,31.81,958267.0,30.3719,30.391,30.3147,30.3433,958267.0
2023-11-16 15:30:00,31.81,31.85,31.8,31.82,105750.0,30.3433,30.3815,30.3338,30.3528,105750.0
2023-11-16 15:40:00,31.81,31.82,31.77,31.79,153391.0,30.3433,30.3528,30.3052,30.3242,153391.0
2023-11-16 15:50:00,31.79,31.81,31.77,31.78,781442.0,30.3242,30.3433,30.3052,30.3147,781442.0
2023-11-17 09:30:00,31.9,31.95,31.51,31.58,422702.0,30.4292,30.4769,30.0571,30.1239,422702.0
2023-11-17 09:40:00,31.57,31.62,31.5,31.56,85834.0,30.1144,30.1621,30.0476,30.1048,85834.0
2023-11-17 09:50:00,31.55,31.55,31.45,31.49,102342.0,30.0953,30.0953,29.9999,30.0381,102342.0
2023-11-17 10:00:00,31.49,31.58,31.48,31.5,133733.0,30.0381,30.1239,30.0285,30.0476,133733.0
2023-11-17 10:10:00,31.5,31.59,31.5,31.54,99412.0,30.0476,30.1335,30.0476,30.0858,99412.0
2023-11-17 10:20:00,31.55,31.6,31.54,31.55,88215.0,30.0953,30.143,30.0858,30.0953,88215.0
2023-11-17 10:30:00,31.54,31.56,31.49,31.5,120218.0,30.0858,30.1048,30.0381,30.0476,120218.0
2023-11-17 10:40:00,31.5,31.55,31.49,31.52,76606.0,30.0476,30.0953,30.0381,30.0667,76606.0
2023-11-17 10:50:00,31.53,31.54,31.48,31.52,92353.0,30.0762,30.0858,30.0285,30.0667,92353.0
2023-11-17 11:00:00,31.53,31.63,31.52,31.62,61970.0,30.0762,30.1716,30.0667,30.1621,61970.0
2023-11-17 11:10:00,31.61,31.62,31.5,31.53,101677.0,30.1525,30.1621,30.0476,30.0762,101677.0
2023-11-17 11:20:00,31.54,31.55,31.46,31.46,86725.0,30.0858,30.0953,30.0094,30.0094,86725.0
2023-11-17 11:30:00,31.46,31.5,31.46,31.5,95316.0,30.0094,30.0476,30.0094,30.0476,95316.0
2023-11-17 11:40:00,31.5,31.53,31.48,31.51,59566.0,30.0476,30.0762,30.0285,30.0571,59566.0
2023-11-17 11:50:00,31.51,31.56,31.5,31.53,63773.0,30.0571,30.1048,30.0476,30.0762,63773.0
2023-11-17 12:00:00,31.52,31.54,31.48,31.51,106999.0,30.0667,30.0858,30.0285,30.0571,106999.0
2023-11-17 12:10:00,31.52,31.53,31.48,31.5,70418.0,30.0667,30.0762,30.0285,30.0476,70418.0
2023-11-17 12:20:00,31.5,31.51,31.45,31.45,60607.0,30.0476,30.0571,29.9999,29.9999,60607.0
2023-11-17 12:30:00,31.45,31.51,31.44,31.5,59062.0,29.9999,30.0571,29.9904,30.0476,59062.0
2023-11-17 12:40:00,31.5,31.54,31.49,31.53,34668.0,30.0476,30.0858,30.0381,30.0762,34668.0
2023-11-17 12:50:00,31.53,31.53,31.5,31.53,58086.0,30.0762,30.0762,30.0476,30.0762,58086.0
2023-11-17 13:00:00,31.53,31.53,31.49,31.52,54881.0,30.0762,30.0762,30.0381,30.0667,54881.0
2023-11-17 13:10:00,31.52,31.56,31.5,31.53,59494.0,30.0667,30.1048,30.0476,30.0762,59494.0
2023-11-17 13:20:00,31.53,31.57,31.52,31.54,64412.0,30.0762,30.1144,30.0667,30.0858,64412.0
2023-11-17 13:30:00,31.54,31.59,31.53,31.56,93033.0,30.0858,30.1335,30.0762,30.1048,93033.0
2023-11-17 13:40:00,31.56,31.58,31.53,31.53,47186.0,30.1048,30.1239,30.0762,30.0762,47186.0
2023-11-17 13:50:00,31.54,31.55,31.52,31.54,61635.0,30.0858,30.0953,30.0667,30.0858,61635.0
2023-11-17 14:00:00,31.53,31.63,31.51,31.62,56252.0,30.0762,30.1716,30.0571,30.1621,56252.0
2023-11-17 14:10:00,31.63,31.65,31.61,31.63,52484.0,30.1716,30.1907,30.1525,30.1716,52484.0
2023-11-17 14:20:00,31.63,31.65,31.62,31.64,51530.0,30.1716,30.1907,30.1621,30.1811,51530.0
2023-11-17 14:30:00,31.64,31.67,31.62,31.64,34027.0,30.1811,30.2098,30.1621,30.1811,34027.0
2023-11-17 14:40:00,31.64,31.68,31.63,31.68,29657.0,30.1811,30.2193,30.1716,30.2193,29657.0
2023-11-17 14:50:00,31.68,31.68,31.64,31.66,38476.0,30.2193,30.2193,30.1811,30.2002,38476.0
2023-11-17 15:00:00,31.67,31.7,31.66,31.68,67835.0,30.2098,30.2384,30.2002,30.2193,67835.0
2023-11-17 15:10:00,31.67,31.73,31.67,31.72,55207.0,30.2098,30.267,30.2098,30.2575,55207.0
2023-11-17 15:20:00,31.72,31.77,31.7,31.77,76973.0,30.2575,30.3052,30.2384,30.3052,76973.0
2023-11-17 15:30:00,31.76,31.77,31.72,31.76,150550.0,30.2956,30.3052,30.2575,30.2956,150550.0
2023-11-17 15:40:00,31.76,31.78,31.73,31.77,296447.0,30.2956,30.3147,30.267,30.3052,296447.0
2023-11-17 15:50:00,31.77,31.77,31.7,31.72,646054.0,30.3052,30.3052,30.2384,30.2575,646054.0
2023-11-20 09:30:00,31.62,31.74,31.5,31.54,125680.0,30.1621,30.2765,30.0476,30.0858,125680.0
2023-11-20 09:40:00,31.55,31.56,31.41,31.42,65475.0,30.0953,30.1048,29.9618,29.9713,65475.0
2023-11-20 09:50:00,31.4,31.5,31.4,31.48,91227.0,29.9522,30.0476,29.9522,30.0285,91227.0
2023-11-20 10:00:00,31.47,31.63,31.45,31.62,128515.0,30.019,30.1716,29.9999,30.1621,128515.0
2023-11-20 10:10:00,31.62,31.68,31.59,31.65,105285.0,30.1621,30.2193,30.1335,30.1907,105285.0
2023-11-20 10:20:00,31.65,31.68,31.62,31.67,71597.0,30.1907,30.2193,30.1621,30.2098,71597.0
2023-11-20 10:30:00,31.67,31.69,31.62,31.69,58183.0,30.2098,30.2288,30.1621,30.2288,58183.0
2023-11-20 10:40:00,31.69,31.77,31.67,31.76,169935.0,30.2288,30.3052,30.2098,30.2956,169935.0
2023-11-20 10:50:00,31.76,31.77,31.72,31.75,43083.0,30.2956,30.3052,30.2575,30.2861,43083.0
2023-11-20 11:00:00,31.75,31.84,31.75,31.84,69873.0,30.2861,30.3719,30.2861,30.3719,69873.0
2023-11-20 11:10:00,31.84,31.84,31.78,31.83,89273.0,30.3719,30.3719,30.3147,30.3624,89273.0
2023-11-20 11:20:00,31.83,31.85,31.8,31.84,57908.0,30.3624,30.3815,30.3338,30.3719,57908.0
2023-11-20 11:30:00,31.84,31.85,31.8,31.81,78521.0,30.3719,30.3815,30.3338,30.3433,78521.0
2023-11-20 11:40:00,31.81,31.83,31.77,31.81,60140.0,30.3433,30.3624,30.3052,30.3433,60140.0
2023-11-20 11:50:00,31.81,31.82,31.79,31.8,50647.0,30.3433,30.3528,30.3242,30.3338,50647.0
2023-11-20 12:00:00,31.8,31.82,31.77,31.81,55010.0,30.3338,30.3528,30.3052,30.3433,55010.0
2023-11-20 12:10:00,31.81,31.81,31.77,31.79,33795.0,30.3433,30.3433,30.3052,30.3242,33795.0
2023-11-20 12:20:00,31.79,31.8,31.75,31.78,51151.0,30.3242,30.3338,30.2861,30.3147,51151.0
2023-11-20 12:30:00,31.77,31.78,31.72,31.76,40417.0,30.3052,30.3147,30.2575,30.2956,40417.0
2023-11-20 12:40:00,31.75,31.79,31.74,31.78,34326.0,30.2861,30.3242,30.2765,30.3147,34326.0
2023-11-20 12:50:00,31.78,31.78,31.74,31.77,55809.0,30.3147,30.3147,30.2765,30.3052,55809.0
2023-11-20 13:00:00,31.77,31.86,31.77,31.82,64571.0,30.3052,30.391,30.3052,30.3528,64571.0
2023-11-20 13:10:00,31.82,31.83,31.78,31.83,64807.0,30.3528,30.3624,30.3147,30.3624,64807.0
2023-11-20 13:20:00,31.83,31.85,31.81,31.83,51136.0,30.3624,30.3815,30.3433,30.3624,51136.0
2023-11-20 13:30:00,31.83,31.87,31.82,31.85,38622.0,30.3624,30.4005,30.3528,30.3815,38622.0
2023-11-20 13:40:00,31.86,31.88,31.85,31.85,37004.0,30.391,30.4101,30.3815,30.3815,37004.0
2023-11-20 13:50:00,31.86,31.88,31.82,31.83,57719.0,30.391,30.4101,30.3528,30.3624,57719.0
2023-11-20 14:00:00,31.83,31.86,31.79,31.86,80438.0,30.3624,30.391,30.3242,30.391,80438.0
2023-11-20 14:10:00,31.86,31.87,31.79,31.8,57480.0,30.391,30.4005,30.3242,30.3338,57480.0
2023-11-20 14:20:00,31.8,31.85,31.79,31.84,61076.0,30.3338,30.3815,30.3242,30.3719,61076.0
2023-11-20 14:30:00,31.84,31.86,31.82,31.82,59271.0,30.3719,30.391,30.3528,30.3528,59271.0
2023-11-20 14:40:00,31.83,31.85,31.82,31.83,68435.0,30.3624,30.3815,30.3528,30.3624,68435.0
2023-11-20 14:50:00,31.83,31.84,31.82,31.83,34097.0,30.3624,30.3719,30.3528,30.3624,34097.0
2023-11-20 15:00:00,31.84,31.86,31.83,31.86,50259.0,30.3719,30.391,30.3624,30.391,50259.0
2023-11-20 15:10:00,31.87,31.88,31.84,31.88,78034.0,30.4005,30.4101,30.3719,30.4101,78034.0
2023-11-20 15:20:00,31.87,31.88,31.85,31.88,83016.0,30.4005,30.4101,30.3815,30.4101,83016.0
2023-11-20 15:30:00,31.88,31.89,31.85,31.86,94782.0,30.4101,30.4196,30.3815,30.391,94782.0
2023-11-20 15:40:00,31.86,31.87,31.84,31.86,93575.0,30.391,30.4005,30.3719,30.391,93575.0
2023-11-20 15:50:00,31.86,31.86,31.76,31.79,544391.0,30.391,30.391,30.2956,30.3242,544391.0
2023-11-21 09:30:00,31.71,31.87,31.67,31.77,167400.0,30.2479,30.4005,30.2098,30.3052,167400.0
2023-11-21 09:40:00,31.77,31.8,31.68,31.75,55816.0,30.3052,30.3338,30.2193,30.2861,55816.0
2023-11-21 09:50:00,31.75,31.78,31.67,31.68,87489.0,30.2861,30.3147,30.2098,30.2193,87489.0
2023-11-21 10:00:00,31.68,31.77,31.68,31.76,93778.0,30.2193,30.3052,30.2193,30.2956,93778.0
2023-11-21 10:10:00,31.75,31.82,31.73,31.78,96131.0,30.2861,30.3528,30.267,30.3147,96131.0
2023-11-21 10:20:00,31.79,31.92,31.79,31.88,76817.0,30.3242,30.4482,30.3242,30.4101,76817.0
2023-11-21 10:30:00,31.88,31.94,31.84,31.93,82938.0,30.4101,30.4673,30.3719,30.4578,82938.0
2023-11-21 10:40:00,31.92,31.93,31.88,31.92,78213.0,30.4482,30.4578,30.4101,30.4482,78213.0
2023-11-21 10:50:00,31.91,31.91,31.84,31.87,43353.0,30.4387,30.4387,30.3719,30.4005,43353.0
2023-11-21 11:00:00,31.87,31.93,31.87,31.92,25743.0,30.4005,30.4578,30.4005,30.4482,25743.0
2023-11-21 11:10:00,31.92,31.92,31.88,31.89,31615.0,30.4482,30.4482,30.4101,30.4196,31615.0
2023-11-21 11:20:00,31.89,31.89,31.86,31.89,30505.0,30.4196,30.4196,30.391,30.4196,30505.0
2023-11-21 11:30:00,31.89,31.93,31.87,31.87,35205.0,30.4196,30.4578,30.4005,30.4005,35205.0
2023-11-21 11:40:00,31.88,31.9,31.84,31.89,35040.0,30.4101,30.4292,30.3719,30.4196,35040.0
2023-11-21 11:50:00,31.89,31.92,31.89,31.92,160937.0,30.4196,30.4482,30.4196,30.4482,160937.0
2023-11-21 12:00:00,31.92,31.96,31.91,31.92,113260.0,30.4482,30.4864,30.4387,30.4482,113260.0
2023-11-21 12:10:00,31.92,31.98,31.91,31.95,67070.0,30.4482,30.5055,30.4387,30.4769,67070.0
2023-11-21 12:20:00,31.95,31.99,31.95,31.98,33892.0,30.4769,30.515,30.4769,30.5055,33892.0
2023-11-21 12:30:00,31.98,32.02,31.95,32.02,162964.0,30.5055,30.5436,30.4769,30.5436,162964.0
2023-11-21 12:40:00,32.02,32.02,31.97,31.98,34528.0,30.5436,30.5436,30.4959,30.5055,34528.0
2023-11-21 12:50:00,31.98,32.01,31.97,32.01,35695.0,30.5055,30.5341,30.4959,30.5341,35695.0
2023-11-21 13:00:00,32.0,32.0,31.93,31.94,161511.0,30.5245,30.5245,30.4578,30.4673,161511.0
2023-11-21 13:10:00,31.94,32.01,31.93,32.01,112509.0,30.4673,30.5341,30.4578,30.5341,112509.0
2023-11-21 13:20:00,32.01,32.01,31.99,32.0,32098.0,30.5341,30.5341,30.515,30.5245,32098.0
2023-11-21 13:30:00,32.0,32.01,31.96,31.96,34468.0,30.5245,30.5341,30.4864,30.4864,34468.0
2023-11-21 13:40:00,31.96,31.98,31.95,31.96,48921.0,30.4864,30.5055,30.4769,30.4864,48921.0
2023-11-21 13:50:00,31.96,31.96,31.94,31.95,57082.0,30.4864,30.4864,30.4673,30.4769,57082.0
2023-11-21 14:00:00,31.95,31.96,31.91,31.95,51922.0,30.4769,30.4864,30.4387,30.4769,51922.0
2023-11-21 14:10:00,31.95,32.0,31.94,31.98,111837.0,30.4769,30.5245,30.4673,30.5055,111837.0
2023-11-21 14:20:00,31.98,31.98,31.95,31.98,52442.0,30.5055,30.5055,30.4769,30.5055,52442.0
2023-11-21 14:30:00,31.99,31.99,31.96,31.97,43098.0,30.515,30.515,30.4864,30.4959,43098.0
2023-11-21 14:40:00,31.98,31.98,31.93,31.94,30518.0,30.5055,30.5055,30.4578,30.4673,30518.0
2023-11-21 14:50:00,31.94,32.0,31.93,32.0,51796.0,30.4673,30.5245,30.4578,30.5245,51796.0
2023-11-21 15:00:00,32.0,32.0,31.92,31.94,83780.0,30.5245,30.5245,30.4482,30.4673,83780.0
2023-11-21 15:10:00,31.94,31.96,31.9,31.91,84956.0,30.4673,30.4864,30.4292,30.4387,84956.0
2023-11-21 15:20:00,31.91,31.91,31.86,31.88,67639.0,30.4387,30.4387,30.391,30.4101,67639.0
2023-11-21 15:30:00,31.88,31.92,31.86,31.9,91791.0,30.4101,30.4482,30.391,30.4292,91791.0
2023-11-21 15:40:00,31.91,31.95,31.88,31.94,146897.0,30.4387,30.4769,30.4101,30.4673,146897.0
2023-11-21 15:50:00,31.94,31.96,31.88,31.91,728894.0,30.4673,30.4864,30.4101,30.4387,728894.0
2023-11-22 09:30:00,32.06,32.17,32.0,32.16,206497.0,30.5818,30.6867,30.5245,30.6772,206497.0
2023-11-22 09:40:00,32.17,32.22,32.1,32.13,138381.0,30.6867,30.7344,30.6199,30.6486,138381.0
2023-11-22 09:50:00,32.12,32.13,32.06,32.12,110836.0,30.639,30.6486,30.5818,30.639,110836.0
2023-11-22 10:00:00,32.12,32.19,32.1,32.17,129328.0,30.639,30.7058,30.6199,30.6867,129328.0
2023-11-22 10:10:00,32.17,32.28,32.17,32.27,106024.0,30.6867,30.7916,30.6867,30.7821,106024.0
2023-11-22 10:20:00,32.27,32.29,32.21,32.22,86767.0,30.7821,30.8012,30.7249,30.7344,86767.0
2023-11-22 10:30:00,32.22,32.27,32.2,32.22,62276.0,30.7344,30.7821,30.7153,30.7344,62276.0
2023-11-22 10:40:00,32.22,32.31,32.21,32.26,76881.0,30.7344,30.8203,30.7249,30.7726,76881.0
2023-11-22 10:50:00,32.26,32.27,32.13,32.15,122226.0,30.7726,30.7821,30.6486,30.6676,122226.0
2023-11-22 11:00:00,32.15,32.21,32.14,32.2,48236.0,30.6676,30.7249,30.6581,30.7153,48236.0
2023-11-22 11:10:00,32.2,32.24,32.16,32.23,50288.0,30.7153,30.7535,30.6772,30.7439,50288.0
2023-11-22 11:20:00,32.23,32.23,32.18,32.19,39831.0,30.7439,30.7439,30.6962,30.7058,39831.0
2023-11-22 11:30:00,32.19,32.21,32.17,32.2,23753.0,30.7058,30.7249,30.6867,30.7153,23753.0
2023-11-22 11:40:00,32.2,32.26,32.2,32.24,55660.0,30.7153,30.7726,30.7153,30.7535,55660.0
2023-11-22 11:50:00,32.23,32.27,32.23,32.27,36923.0,30.7439,30.7821,30.7439,30.7821,36923.0
2023-11-22 12:00:00,32.27,32.3,32.26,32.28,74379.0,30.7821,30.8107,30.7726,30.7916,74379.0
2023-11-22 12:10:00,32.27,32.28,32.17,32.24,70493.0,30.7821,30.7916,30.6867,30.7535,70493.0
2023-11-22 12:20:00,32.23,32.26,32.2,32.22,109035.0,30.7439,30.7726,30.7153,30.7344,109035.0
2023-11-22 12:30:00,32.22,32.25,32.21,32.24,100229.0,30.7344,30.763,30.7249,30.7535,100229.0
2023-11-22 12:40:00,32.25,32.28,32.21,32.26,83536.0,30.763,30.7916,30.7249,30.7726,83536.0
2023-11-22 12:50:00,32.25,32.31,32.25,32.31,21049.0,30.763,30.8203,30.763,30.8203,21049.0
2023-11-22 13:00:00,32.31,32.34,32.28,32.34,123656.0,30.8203,30.8489,30.7916,30.8489,123656.0
2023-11-22 13:10:00,32.34,32.37,32.32,32.34,153279.0,30.8489,30.8775,30.8298,30.8489,153279.0
2023-11-22 13:20:00,32.34,32.37,32.32,32.37,47503.0,30.8489,30.8775,30.8298,30.8775,47503.0
2023-11-22 13:30:00,32.37,32.37,32.34,32.36,95431.0,30.8775,30.8775,30.8489,30.8679,95431.0
2023-11-22 13:40:00,32.36,32.38,32.35,32.38,57057.0,30.8679,30.887,30.8584,30.887,57057.0
2023-11-22 13:50:00,32.38,32.39,32.36,32.37,98589.0,30.887,30.8966,30.8679,30.8775,98589.0
2023-11-22 14:00:00,32.38,32.39,32.37,32.39,35498.0,30.887,30.8966,30.8775,30.8966,35498.0
2023-11-22 14:10:00,32.38,32.42,32.35,32.38,155964.0,30.887,30.9252,30.8584,30.887,155964.0
2023-11-22 14:20:00,32.37,32.42,32.37,32.41,64158.0,30.8775,30.9252,30.8775,30.9156,64158.0
2023-11-22 14:30:00,32.41,32.43,32.35,32.37,192347.0,30.9156,30.9347,30.8584,30.8775,192347.0
2023-11-22 14:40:00,32.36,32.37,32.32,32.37,68350.0,30.8679,30.8775,30.8298,30.8775,68350.0
2023-11-22 14:50:00,32.37,32.4,32.36,32.37,151397.0,30.8775,30.9061,30.8679,30.8775,151397.0
2023-11-22 15:00:00,32.37,32.42,32.35,32.39,126005.0,30.8775,30.9252,30.8584,30.8966,126005.0
2023-11-22 15:10:00,32.39,32.4,32.36,32.37,88462.0,30.8966,30.9061,30.8679,30.8775,88462.0
2023-11-22 15:20:00,32.37,32.4,32.35,32.39,101806.0,30.8775,30.9061,30.8584,30.8966,101806.0
2023-11-22 15:30:00,32.39,32.43,32.37,32.43,166870.0,30.8966,30.9347,30.8775,30.9347,166870.0
2023-11-22 15:40:00,32.43,32.43,32.38,32.41,123255.0,30.9347,30.9347,30.887,30.9156,123255.0
2023-11-22 15:50:00,32.41,32.43,32.38,32.42,552163.0,30.9156,30.9347,30.887,30.9252,552163.0
2023-11-24 09:30:00,32.37,32.54,32.37,32.51,146875.0,30.8775,31.0397,30.8775,31.011,146875.0
2023-11-24 09:40:00,32.5,32.56,32.49,32.52,97185.0,31.0015,31.0587,30.992,31.0206,97185.0
2023-11-24 09:50:00,32.52,32.56,32.5,32.56,130505.0,31.0206,31.0587,31.0015,31.0587,130505.0
2023-11-24 10:00:00,32.56,32.61,32.55,32.57,119513.0,31.0587,31.1064,31.0492,31.0683,119513.0
2023-11-24 10:10:00,32.57,32.63,32.56,32.62,76281.0,31.0683,31.1255,31.0587,31.116,76281.0
2023-11-24 10:20:00,32.62,32.64,32.55,32.63,111366.0,31.116,31.135,31.0492,31.1255,111366.0
2023-11-24 10:30:00,32.63,32.7,32.62,32.67,125421.0,31.1255,31.1923,31.116,31.1637,125421.0
2023-11-24 10:40:00,32.66,32.71,32.63,32.7,121752.0,31.1541,31.2018,31.1255,31.1923,121752.0
2023-11-24 10:50:00,32.71,32.74,32.67,32.69,142697.0,31.2018,31.2304,31.1637,31.1827,142697.0
2023-11-24 11:00:00,32.68,32.68,32.61,32.64,43886.0,31.1732,31.1732,31.1064,31.135,43886.0
2023-11-24 11:10:00,32.64,32.68,32.6,32.61,89691.0,31.135,31.1732,31.0969,31.1064,89691.0
2023-11-24 11:20:00,32.61,32.62,32.58,32.59,53872.0,31.1064,31.116,31.0778,31.0873,53872.0
2023-11-24 11:30:00,32.59,32.59,32.55,32.59,102048.0,31.0873,31.0873,31.0492,31.0873,102048.0
2023-11-24 11:40:00,32.58,32.61,32.53,32.54,63874.0,31.0778,31.1064,31.0301,31.0397,63874.0
2023-11-24 11:50:00,32.54,32.58,32.53,32.57,39438.0,31.0397,31.0778,31.0301,31.0683,39438.0
2023-11-24 12:00:00,32.57,32.59,32.55,32.56,43330.0,31.0683,31.0873,31.0492,31.0587,43330.0
2023-11-24 12:10:00,32.55,32.61,32.55,32.58,119966.0,31.0492,31.1064,31.0492,31.0778,119966.0
2023-11-24 12:20:00,32.58,32.58,32.5,32.55,118835.0,31.0778,31.0778,31.0015,31.0492,118835.0
2023-11-24 12:30:00,32.55,32.56,32.5,32.51,123528.0,31.0492,31.0587,31.0015,31.011,123528.0
2023-11-24 12:40:00,32.51,32.54,32.5,32.53,161746.0,31.011,31.0397,31.0015,31.0301,161746.0
2023-11-24 12:50:00,32.53,32.61,32.52,32.61,382724.0,31.0301,31.1064,31.0206,31.1064,382724.0
2023-11-27 09:30:00,32.55,32.65,32.53,32.57,98900.0,31.0492,31.1446,31.0301,31.0683,98900.0
2023-11-27 09:40:00,32.55,32.6,32.52,32.58,98180.0,31.0492,31.0969,31.0206,31.0778,98180.0
2023-11-27 09:50:00,32.59,32.62,32.56,32.57,44754.0,31.0873,31.116,31.0587,31.0683,44754.0
2023-11-27 10:00:00,32.58,32.6,32.54,32.59,72040.0,31.0778,31.0969,31.0397,31.0873,72040.0
2023-11-27 10:10:00,32.59,32.62,32.56,32.58,65877.0,31.0873,31.116,31.0587,31.0778,65877.0
2023-11-27 10:20:00,32.59,32.61,32.53,32.56,109862.0,31.0873,31.1064,31.0301,31.0587,109862.0
2023-11-27 10:30:00,32.56,32.6,32.52,32.57,127866.0,31.0587,31.0969,31.0206,31.0683,127866.0
2023-11-27 10:40:00,32.57,32.62,32.56,32.59,103009.0,31.0683,31.116,31.0587,31.0873,103009.0
2023-11-27 10:50:00,32.59,32.66,32.55,32.66,370751.0,31.0873,31.1541,31.0492,31.1541,370751.0
2023-11-27 11:00:00,32.66,32.7,32.62,32.68,306889.0,31.1541,31.1923,31.116,31.1732,306889.0
2023-11-27 11:10:00,32.68,32.72,32.68,32.7,58269.0,31.1732,31.2114,31.1732,31.1923,58269.0
2023-11-27 11:20:00,32.7,32.72,32.69,32.7,94889.0,31.1923,31.2114,31.1827,31.1923,94889.0
2023-11-27 11:30:00,32.7,32.71,32.63,32.66,71608.0,31.1923,31.2018,31.1255,31.1541,71608.0
2023-11-27 11:40:00,32.66,32.67,32.62,32.65,108763.0,31.1541,31.1637,31.116,31.1446,108763.0
2023-11-27 11:50:00,32.65,32.68,32.63,32.64,161881.0,31.1446,31.1732,31.1255,31.135,161881.0
2023-11-27 12:00:00,32.64,32.64,32.58,32.63,218101.0,31.135,31.135,31.0778,31.1255,218101.0
2023-11-27 12:10:00,32.63,32.64,32.61,32.63,76047.0,31.1255,31.135,31.1064,31.1255,76047.0
2023-11-27 12:20:00,32.63,32.63,32.58,32.61,73875.0,31.1255,31.1255,31.0778,31.1064,73875.0
2023-11-27 12:30:00,32.61,32.63,32.6,32.62,83851.0,31.1064,31.1255,31.0969,31.116,83851.0
2023-11-27 12:40:00,32.62,32.65,32.61,32.64,109655.0,31.116,31.1446,31.1064,31.135,109655.0
2023-11-27 12:50:00,32.64,32.67,32.61,32.62,285013.0,31.135,31.1637,31.1064,31.116,285013.0
2023-11-27 13:00:00,32.61,32.65,32.61,32.64,116847.0,31.1064,31.1446,31.1064,31.135,116847.0
2023-11-27 13:10:00,32.64,32.67,32.63,32.65,308431.0,31.135,31.1637,31.1255,31.1446,308431.0
2023-11-27 13:20:00,32.65,32.66,32.63,32.65,64653.0,31.1446,31.1541,31.1255,31.1446,64653.0
2023-11-27 13:30:00,32.65,32.66,32.62,32.64,79461.0,31.1446,31.1541,31.116,31.135,79461.0
2023-11-27 13:40:00,32.64,32.66,32.63,32.64,271311.0,31.135,31.1541,31.1255,31.135,271311.0
2023-11-27 13:50:00,32.64,32.66,32.62,32.66,160023.0,31.135,31.1541,31.116,31.1541,160023.0
2023-11-27 14:00:00,32.66,32.71,32.65,32.66,203803.0,31.1541,31.2018,31.1446,31.1541,203803.0
2023-11-27 14:10:00,32.66,32.67,32.63,32.64,88276.0,31.1541,31.1637,31.1255,31.135,88276.0
2023-11-27 14:20:00,32.63,32.65,32.6,32.61,57237.0,31.1255,31.1446,31.0969,31.1064,57237.0
2023-11-27 14:30:00,32.61,32.61,32.56,32.59,69256.0,31.1064,31.1064,31.0587,31.0873,69256.0
2023-11-27 14:40:00,32.59,32.61,32.57,32.6,101121.0,31.0873,31.1064,31.0683,31.0969,101121.0
2023-11-27 14:50:00,32.59,32.6,32.55,32.57,95525.0,31.0873,31.0969,31.0492,31.0683,95525.0
2023-11-27 15:00:00,32.57,32.6,32.51,32.52,130230.0,31.0683,31.0969,31.011,31.0206,130230.0
2023-11-27 15:10:00,32.52,32.54,32.5,32.52,109898.0,31.0206,31.0397,31.0015,31.0206,109898.0
2023-11-27 15:20:00,32.52,32.57,32.52,32.55,181518.0,31.0206,31.0683,31.0206,31.0492,181518.0
2023-11-27 15:30:00,32.55,32.55,32.49,32.52,203938.0,31.0492,31.0492,30.992,31.0206,203938.0
2023-11-27 15:40:00,32.52,32.54,32.51,32.52,174549.0,31.0206,31.0397,31.011,31.0206,174549.0
2023-11-27 15:50:00,32.53,32.59,32.46,32.57,1478984.0,31.0301,31.0873,30.9633,31.0683,1478984.0
2023-11-28 09:30:00,32.55,32.68,32.54,32.54,98359.0,31.0492,31.1732,31.0397,31.0397,98359.0
2023-11-28 09:40:00,32.55,32.62,32.52,32.57,103684.0,31.0492,31.116,31.0206,31.0683,103684.0
2023-11-28 09:50:00,32.56,32.62,32.53,32.6,202513.0,31.0587,31.116,31.0301,31.0969,202513.0
2023-11-28 10:00:00,32.59,32.63,32.51,32.53,95162.0,31.0873,31.1255,31.011,31.0301,95162.0
2023-11-28 10:10:00,32.53,32.55,32.49,32.52,133548.0,31.0301,31.0492,30.992,31.0206,133548.0
2023-11-28 10:20:00,32.52,32.53,32.39,32.4,149022.0,31.0206,31.0301,30.8966,30.9061,149022.0
2023-11-28 10:30:00,32.39,32.42,32.33,32.41,155862.0,30.8966,30.9252,30.8393,30.9156,155862.0
2023-11-28 10:40:00,32.42,32.51,32.42,32.51,105109.0,30.9252,31.011,30.9252,31.011,105109.0
2023-11-28 10:50:00,32.51,32.51,32.46,32.5,71961.0,31.011,31.011,30.9633,31.0015,71961.0
2023-11-28 11:00:00,32.5,32.5,32.39,32.44,92048.0,31.0015,31.0015,30.8966,30.9443,92048.0
2023-11-28 11:10:00,32.44,32.44,32.37,32.38,58515.0,30.9443,30.9443,30.8775,30.887,58515.0
2023-11-28 11:20:00,32.38,32.48,32.37,32.45,215285.0,30.887,30.9824,30.8775,30.9538,215285.0
2023-11-28 11:30:00,32.45,32.49,32.4,32.4,117296.0,30.9538,30.992,30.9061,30.9061,117296.0
2023-11-28 11:40:00,32.4,32.42,32.38,32.39,324958.0,30.9061,30.9252,30.887,30.8966,324958.0
2023-11-28 11:50:00,32.39,32.41,32.36,32.38,101189.0,30.8966,30.9156,30.8679,30.887,101189.0
2023-11-28 12:00:00,32.37,32.41,32.35,32.38,83164.0,30.8775,30.9156,30.8584,30.887,83164.0
2023-11-28 12:10:00,32.38,32.38,32.28,32.3,79888.0,30.887,30.887,30.7916,30.8107,79888.0
2023-11-28 12:20:00,32.3,32.31,32.28,32.29,78382.0,30.8107,30.8203,30.7916,30.8012,78382.0
2023-11-28 12:30:00,32.3,32.36,32.25,32.34,69856.0,30.8107,30.8679,30.763,30.8489,69856.0
2023-11-28 12:40:00,32.34,32.35,32.31,32.33,41627.0,30.8489,30.8584,30.8203,30.8393,41627.0
2023-11-28 12:50:00,32.33,32.35,32.3,32.33,65930.0,30.8393,30.8584,30.8107,30.8393,65930.0
2023-11-28 13:00:00,32.32,32.33,32.26,32.31,68687.0,30.8298,30.8393,30.7726,30.8203,68687.0
2023-11-28 13:10:00,32.31,32.32,32.28,32.3,54039.0,30.8203,30.8298,30.7916,30.8107,54039.0
2023-11-28 13:20:00,32.3,32.33,32.27,32.33,69097.0,30.8107,30.8393,30.7821,30.8393,69097.0
2023-11-28 13:30:00,32.33,32.33,32.24,32.25,80575.0,30.8393,30.8393,30.7535,30.763,80575.0
2023-11-28 13:40:00,32.25,32.27,32.23,32.24,56732.0,30.763,30.7821,30.7439,30.7535,56732.0
2023-11-28 13:50:00,32.25,32.27,32.21,32.23,88098.0,30.763,30.7821,30.7249,30.7439,88098.0
2023-11-28 14:00:00,32.24,32.25,32.21,32.23,65485.0,30.7535,30.763,30.7249,30.7439,65485.0
2023-11-28 14:10:00,32.23,32.25,32.21,32.23,81561.0,30.7439,30.763,30.7249,30.7439,81561.0
2023-11-28 14:20:00,32.23,32.25,32.19,32.22,112522.0,30.7439,30.763,30.7058,30.7344,112522.0
2023-11-28 14:30:00,32.22,32.22,32.19,32.2,89633.0,30.7344,30.7344,30.7058,30.7153,89633.0
2023-11-28 14:40:00,32.2,32.22,32.18,32.22,70482.0,30.7153,30.7344,30.6962,30.7344,70482.0
2023-11-28 14:50:00,32.22,32.23,32.2,32.2,100684.0,30.7344,30.7439,30.7153,30.7153,100684.0
2023-11-28 15:00:00,32.21,32.26,32.2,32.26,80579.0,30.7249,30.7726,30.7153,30.7726,80579.0
2023-11-28 15:10:00,32.26,32.26,32.23,32.25,75317.0,30.7726,30.7726,30.7439,30.763,75317.0
2023-11-28 15:20:00,32.25,32.3,32.23,32.3,143792.0,30.763,30.8107,30.7439,30.8107,143792.0
2023-11-28 15:30:00,32.29,32.3,32.26,32.27,97922.0,30.8012,30.8107,30.7726,30.7821,97922.0
2023-11-28 15:40:00,32.27,32.32,32.27,32.31,175622.0,30.7821,30.8298,30.7821,30.8203,175622.0
2023-11-28 15:50:00,32.31,32.32,32.2,32.22,969955.0,30.8203,30.8298,30.7153,30.7344,969955.0
2023-11-29 09:30:00,32.23,32.26,32.11,32.11,164943.0,30.7439,30.7726,30.6295,30.6295,164943.0
2023-11-29 09:40:00,32.11,32.11,31.95,32.04,70065.0,30.6295,30.6295,30.4769,30.5627,70065.0
2023-11-29 09:50:00,32.04,32.07,32.01,32.03,72601.0,30.5627,30.5913,30.5341,30.5532,72601.0
2023-11-29 10:00:00,32.04,32.11,32.04,32.05,90517.0,30.5627,30.6295,30.5627,30.5722,90517.0
2023-11-29 10:10:00,32.05,32.06,31.97,32.01,79672.0,30.5722,30.5818,30.4959,30.5341,79672.0
2023-11-29 10:20:00,32.01,32.02,31.94,31.96,66908.0,30.5341,30.5436,30.4673,30.4864,66908.0
2023-11-29 10:30:00,31.96,31.96,31.88,31.89,104626.0,30.4864,30.4864,30.4101,30.4196,104626.0
2023-11-29 10:40:00,31.89,31.91,31.87,31.9,155529.0,30.4196,30.4387,30.4005,30.4292,155529.0
2023-11-29 10:50:00,31.9,31.91,31.8,31.81,138331.0,30.4292,30.4387,30.3338,30.3433,138331.0
2023-11-29 11:00:00,31.81,31.85,31.78,31.82,136838.0,30.3433,30.3815,30.3147,30.3528,136838.0
2023-11-29 11:10:00,31.83,31.84,31.73,31.76,98995.0,30.3624,30.3719,30.267,30.2956,98995.0
2023-11-29 11:20:00,31.75,31.81,31.74,31.79,100799.0,30.2861,30.3433,30.2765,30.3242,100799.0
2023-11-29 11:30:00,31.79,31.81,31.76,31.76,103192.0,30.3242,30.3433,30.2956,30.2956,103192.0
2023-11-29 11:40:00,31.77,31.82,31.76,31.82,117828.0,30.3052,30.3528,30.2956,30.3528,117828.0
2023-11-29 11:50:00,31.82,31.82,31.79,31.8,97502.0,30.3528,30.3528,30.3242,30.3338,97502.0
2023-11-29 12:00:00,31.8,31.88,31.8,31.87,84328.0,30.3338,30.4101,30.3338,30.4005,84328.0
2023-11-29 12:10:00,31.87,31.88,31.84,31.87,92373.0,30.4005,30.4101,30.3719,30.4005,92373.0
2023-11-29 12:20:00,31.87,31.87,31.8,31.83,74847.0,30.4005,30.4005,30.3338,30.3624,74847.0
2023-11-29 12:30:00,31.83,31.85,31.82,31.84,42086.0,30.3624,30.3815,30.3528,30.3719,42086.0
2023-11-29 12:40:00,31.84,31.85,31.81,31.83,87948.0,30.3719,30.3815,30.3433,30.3624,87948.0
2023-11-29 12:50:00,31.83,31.83,31.78,31.8,93355.0,30.3624,30.3624,30.3147,30.3338,93355.0
2023-11-29 13:00:00,31.8,31.8,31.75,31.79,84421.0,30.3338,30.3338,30.2861,30.3242,84421.0
2023-11-29 13:10:00,31.79,31.8,31.76,31.77,58709.0,30.3242,30.3338,30.2956,30.3052,58709.0
2023-11-29 13:20:00,31.77,31.8,31.76,31.8,75943.0,30.3052,30.3338,30.2956,30.3338,75943.0
2023-11-29 13:30:00,31.79,31.83,31.77,31.82,96110.0,30.3242,30.3624,30.3052,30.3528,96110.0
2023-11-29 13:40:00,31.82,31.84,31.8,31.84,56766.0,30.3528,30.3719,30.3338,30.3719,56766.0
2023-11-29 13:50:00,31.84,31.84,31.8,31.84,84906.0,30.3719,30.3719,30.3338,30.3719,84906.0
2023-11-29 14:00:00,31.84,31.85,31.81,31.84,77378.0,30.3719,30.3815,30.3433,30.3719,77378.0
2023-11-29 14:10:00,31.84,31.85,31.79,31.8,119197.0,30.3719,30.3815,30.3242,30.3338,119197.0
2023-11-29 14:20:00,31.8,31.85,31.79,31.83,83920.0,30.3338,30.3815,30.3242,30.3624,83920.0
2023-11-29 14:30:00,31.82,31.83,31.76,31.8,125190.0,30.3528,30.3624,30.2956,30.3338,125190.0
2023-11-29 14:40:00,31.8,31.8,31.75,31.76,114211.0,30.3338,30.3338,30.2861,30.2956,114211.0
2023-11-29 14:50:00,31.76,31.77,31.72,31.75,122280.0,30.2956,30.3052,30.2575,30.2861,122280.0
2023-11-29 15:00:00,31.75,31.78,31.73,31.77,109124.0,30.2861,30.3147,30.267,30.3052,109124.0
2023-11-29 15:10:00,31.78,31.78,31.73,31.73,82955.0,30.3147,30.3147,30.267,30.267,82955.0
2023-11-29 15:20:00,31.74,31.74,31.7,31.71,156267.0,30.2765,30.2765,30.2384,30.2479,156267.0
2023-11-29 15:30:00,31.71,31.72,31.66,31.69,203696.0,30.2479,30.2575,30.2002,30.2288,203696.0
2023-11-29 15:40:00,31.69,31.74,31.66,31.74,298941.0,30.2288,30.2765,30.2002,30.2765,298941.0
2023-11-29 15:50:00,31.73,31.74,31.68,31.73,946993.0,30.267,30.2765,30.2193,30.267,946993.0
2023-11-30 09:30:00,31.78,31.86,31.69,31.71,247857.0,30.3147,30.391,30.2288,30.2479,247857.0
2023-11-30 09:40:00,31.7,31.71,31.35,31.36,222802.0,30.2384,30.2479,29.9045,29.9141,222802.0
2023-11-30 09:50:00,31.35,31.4,31.27,31.27,155311.0,29.9045,29.9522,29.8282,29.8282,155311.0
2023-11-30 10:00:00,31.28,31.33,31.21,31.29,217188.0,29.8377,29.8854,29.771,29.8473,217188.0
2023-11-30 10:10:00,31.29,31.49,31.29,31.45,383898.0,29.8473,30.0381,29.8473,29.9999,383898.0
2023-11-30 10:20:00,31.45,31.47,31.41,31.46,109295.0,29.9999,30.019,29.9618,30.0094,109295.0
2023-11-30 10:30:00,31.46,31.5,31.39,31.4,155019.0,30.0094,30.0476,29.9427,29.9522,155019.0
2023-11-30 10:40:00,31.39,31.58,31.39,31.54,331472.0,29.9427,30.1239,29.9427,30.0858,331472.0
2023-11-30 10:50:00,31.53,31.56,31.5,31.52,151493.0,30.0762,30.1048,30.0476,30.0667,151493.0
2023-11-30 11:00:00,31.51,31.59,31.5,31.56,175096.0,30.0571,30.1335,30.0476,30.1048,175096.0
2023-11-30 11:10:00,31.56,31.59,31.52,31.52,130968.0,30.1048,30.1335,30.0667,30.0667,130968.0
2023-11-30 11:20:00,31.53,31.64,31.51,31.62,159340.0,30.0762,30.1811,30.0571,30.1621,159340.0
2023-11-30 11:30:00,31.62,31.65,31.52,31.52,194862.0,30.1621,30.1907,30.0667,30.0667,194862.0
2023-11-30 11:40:00,31.53,31.55,31.49,31.5,240593.0,30.0762,30.0953,30.0381,30.0476,240593.0
2023-11-30 11:50:00,31.51,31.54,31.49,31.53,126423.0,30.0571,30.0858,30.0381,30.0762,126423.0
2023-11-30 12:00:00,31.53,31.6,31.51,31.52,182384.0,30.0762,30.143,30.0571,30.0667,182384.0
2023-11-30 12:10:00,31.52,31.52,31.37,31.39,149364.0,30.0667,30.0667,29.9236,29.9427,149364.0
2023-11-30 12:20:00,31.39,31.43,31.35,31.42,137698.0,29.9427,29.9808,29.9045,29.9713,137698.0
2023-11-30 12:30:00,31.42,31.46,31.41,31.43,112303.0,29.9713,30.0094,29.9618,29.9808,112303.0
2023-11-30 12:40:00,31.44,31.48,31.43,31.48,64431.0,29.9904,30.0285,29.9808,30.0285,64431.0
2023-11-30 12:50:00,31.47,31.48,31.41,31.41,130707.0,30.019,30.0285,29.9618,29.9618,130707.0
2023-11-30 13:00:00,31.41,31.44,31.4,31.41,112452.0,29.9618,29.9904,29.9522,29.9618,112452.0
2023-11-30 13:10:00,31.41,31.46,31.39,31.39,119913.0,29.9618,30.0094,29.9427,29.9427,119913.0
2023-11-30 13:20:00,31.39,31.42,31.36,31.38,94841.0,29.9427,29.9713,29.9141,29.9331,94841.0
2023-11-30 13:30:00,31.37,31.45,31.33,31.43,148506.0,29.9236,29.9999,29.8854,29.9808,148506.0
2023-11-30 13:40:00,31.43,31.43,31.38,31.39,46447.0,29.9808,29.9808,29.9331,29.9427,46447.0
2023-11-30 13:50:00,31.38,31.38,31.29,31.29,257662.0,29.9331,29.9331,29.8473,29.8473,257662.0
2023-11-30 14:00:00,31.3,31.36,31.29,31.32,263995.0,29.8568,29.9141,29.8473,29.8759,263995.0
2023-11-30 14:10:00,31.32,31.35,31.29,31.31,320905.0,29.8759,29.9045,29.8473,29.8664,320905.0
2023-11-30 14:20:00,31.31,31.32,31.21,31.21,311139.0,29.8664,29.8759,29.771,29.771,311139.0
2023-11-30 14:30:00,31.21,31.28,31.2,31.26,271746.0,29.771,29.8377,29.7614,29.8187,271746.0
2023-11-30 14:40:00,31.27,31.29,31.23,31.27,286179.0,29.8282,29.8473,29.7901,29.8282,286179.0
2023-11-30 14:50:00,31.27,31.33,31.25,31.32,187742.0,29.8282,29.8854,29.8091,29.8759,187742.0
2023-11-30 15:00:00,31.32,31.41,31.32,31.38,167646.0,29.8759,29.9618,29.8759,29.9331,167646.0
2023-11-30 15:10:00,31.37,31.4,31.31,31.34,119998.0,29.9236,29.9522,29.8664,29.895,119998.0
2023-11-30 15:20:00,31.34,31.42,31.31,31.4,236209.0,29.895,29.9713,29.8664,29.9522,236209.0
2023-11-30 15:30:00,31.4,31.43,31.38,31.43,223170.0,29.9522,29.9808,29.9331,29.9808,223170.0
2023-11-30 15:40:00,31.43,31.48,31.4,31.46,443844.0,29.9808,30.0285,29.9522,30.0094,443844.0
2023-11-30 15:50:00,31.47,31.63,31.45,31.59,1823654.0,30.019,30.1716,29.9999,30.1335,1823654.0
2023-12-01 09:30:00,31.66,31.83,31.63,31.83,206002.0,30.2002,30.3624,30.1716,30.3624,206002.0
2023-12-01 09:40:00,31.84,31.85,31.74,31.79,82563.0,30.3719,30.3815,30.2765,30.3242,82563.0
2023-12-01 09:50:00,31.8,31.87,31.77,31.86,140676.0,30.3338,30.4005,30.3052,30.391,140676.0
2023-12-01 10:00:00,31.87,31.92,31.81,31.82,153793.0,30.4005,30.4482,30.3433,30.3528,153793.0
2023-12-01 10:10:00,31.83,31.84,31.75,31.83,97958.0,30.3624,30.3719,30.2861,30.3624,97958.0
2023-12-01 10:20:00,31.83,31.84,31.76,31.78,92393.0,30.3624,30.3719,30.2956,30.3147,92393.0
2023-12-01 10:30:00,31.77,31.83,31.75,31.77,253817.0,30.3052,30.3624,30.2861,30.3052,253817.0
2023-12-01 10:40:00,31.77,31.82,31.76,31.8,82308.0,30.3052,30.3528,30.2956,30.3338,82308.0
2023-12-01 10:50:00,31.79,31.85,31.76,31.77,93351.0,30.3242,30.3815,30.2956,30.3052,93351.0
2023-12-01 11:00:00,31.76,31.76,31.7,31.74,158742.0,30.2956,30.2956,30.2384,30.2765,158742.0
2023-12-01 11:10:00,31.75,31.87,31.74,31.83,185318.0,30.2861,30.4005,30.2765,30.3624,185318.0
2023-12-01 11:20:00,31.84,31.86,31.8,31.85,67959.0,30.3719,30.391,30.3338,30.3815,67959.0
2023-12-01 11:30:00,31.85,31.91,31.82,31.89,107496.0,30.3815,30.4387,30.3528,30.4196,107496.0
2023-12-01 11:40:00,31.89,31.95,31.85,31.93,199110.0,30.4196,30.4769,30.3815,30.4578,199110.0
2023-12-01 11:50:00,31.93,31.97,31.87,31.89,157335.0,30.4578,30.4959,30.4005,30.4196,157335.0
2023-12-01 12:00:00,31.89,32.0,31.87,31.99,110896.0,30.4196,30.5245,30.4005,30.515,110896.0
2023-12-01 12:10:00,31.98,32.0,31.96,31.96,86670.0,30.5055,30.5245,30.4864,30.4864,86670.0
2023-12-01 12:20:00,31.97,31.99,31.95,31.99,74043.0,30.4959,30.515,30.4769,30.515,74043.0
2023-12-01 12:30:00,31.98,31.98,31.91,31.93,114683.0,30.5055,30.5055,30.4387,30.4578,114683.0
2023-12-01 12:40:00,31.93,31.95,31.92,31.95,77767.0,30.4578,30.4769,30.4482,30.4769,77767.0
2023-12-01 12:50:00,31.95,32.0,31.94,31.99,97562.0,30.4769,30.5245,30.4673,30.515,97562.0
2023-12-01 13:00:00,32.0,32.0,31.96,31.99,65205.0,30.5245,30.5245,30.4864,30.515,65205.0
2023-12-01 13:10:00,31.99,32.02,31.98,32.0,129674.0,30.515,30.5436,30.5055,30.5245,129674.0
2023-12-01 13:20:00,32.01,32.02,31.98,31.99,66372.0,30.5341,30.5436,30.5055,30.515,66372.0
2023-12-01 13:30:00,31.98,32.02,31.98,32.0,67508.0,30.5055,30.5436,30.5055,30.5245,67508.0
2023-12-01 13:40:00,32.0,32.01,31.98,31.98,59038.0,30.5245,30.5341,30.5055,30.5055,59038.0
2023-12-01 13:50:00,31.99,32.02,31.96,32.02,117267.0,30.515,30.5436,30.4864,30.5436,117267.0
2023-12-01 14:00:00,32.02,32.03,31.98,31.99,82991.0,30.5436,30.5532,30.5055,30.515,82991.0
2023-12-01 14:10:00,31.99,32.01,31.98,31.99,126705.0,30.515,30.5341,30.5055,30.515,126705.0
2023-12-01 14:20:00,31.99,31.99,31.95,31.96,79741.0,30.515,30.515,30.4769,30.4864,79741.0
2023-12-01 14:30:00,31.97,31.99,31.96,31.98,70685.0,30.4959,30.515,30.4864,30.5055,70685.0
2023-12-01 14:40:00,31.98,32.02,31.97,31.99,111410.0,30.5055,30.5436,30.4959,30.515,111410.0
2023-12-01 14:50:00,32.0,32.06,31.99,32.04,171146.0,30.5245,30.5818,30.515,30.5627,171146.0
2023-12-01 15:00:00,32.05,32.05,31.98,31.99,89666.0,30.5722,30.5722,30.5055,30.515,89666.0
2023-12-01 15:10:00,31.99,32.02,31.98,32.0,124531.0,30.515,30.5436,30.5055,30.5245,124531.0
2023-12-01 15:20:00,32.0,32.04,31.99,32.04,121035.0,30.5245,30.5627,30.515,30.5627,121035.0
2023-12-01 15:30:00,32.04,32.13,32.03,32.1,215912.0,30.5627,30.6486,30.5532,30.6199,215912.0
2023-12-01 15:40:00,32.1,32.13,32.09,32.13,191401.0,30.6199,30.6486,30.6104,30.6486,191401.0
2023-12-01 15:50:00,32.12,32.19,32.1,32.16,1148604.0,30.639,30.7058,30.6199,30.6772,1148604.0
2023-12-04 09:30:00,32.12,32.32,32.12,32.2,114429.0,30.639,30.8298,30.639,30.7153,114429.0
2023-12-04 09:40:00,32.21,32.43,32.2,32.41,54526.0,30.7249,30.9347,30.7153,30.9156,54526.0
2023-12-04 09:50:00,32.41,32.42,32.26,32.3,76482.0,30.9156,30.9252,30.7726,30.8107,76482.0
2023-12-04 10:00:00,32.3,32.34,32.2,32.23,56870.0,30.8107,30.8489,30.7153,30.7439,56870.0
2023-12-04 10:10:00,32.22,32.33,32.21,32.27,111247.0,30.7344,30.8393,30.7249,30.7821,111247.0
2023-12-04 10:20:00,32.27,32.27,32.2,32.2,78283.0,30.7821,30.7821,30.7153,30.7153,78283.0
2023-12-04 10:30:00,32.2,32.24,32.19,32.23,126468.0,30.7153,30.7535,30.7058,30.7439,126468.0
2023-12-04 10:40:00,32.24,32.3,32.23,32.25,115985.0,30.7535,30.8107,30.7439,30.763,115985.0
2023-12-04 10:50:00,32.25,32.26,32.2,32.25,186216.0,30.763,30.7726,30.7153,30.763,186216.0
2023-12-04 11:00:00,32.25,32.27,32.22,32.23,111861.0,30.763,30.7821,30.7344,30.7439,111861.0
2023-12-04 11:10:00,32.23,32.26,32.22,32.25,95952.0,30.7439,30.7726,30.7344,30.763,95952.0
2023-12-04 11:20:00,32.26,32.26,32.18,32.21,42367.0,30.7726,30.7726,30.6962,30.7249,42367.0
2023-12-04 11:30:00,32.21,32.22,32.17,32.2,69068.0,30.7249,30.7344,30.6867,30.7153,69068.0
2023-12-04 11:40:00,32.2,32.24,32.19,32.23,42376.0,30.7153,30.7535,30.7058,30.7439,42376.0
2023-12-04 11:50:00,32.22,32.26,32.22,32.24,48706.0,30.7344,30.7726,30.7344,30.7535,48706.0
2023-12-04 12:00:00,32.24,32.27,32.22,32.26,62405.0,30.7535,30.7821,30.7344,30.7726,62405.0
2023-12-04 12:10:00,32.26,32.26,32.18,32.18,63876.0,30.7726,30.7726,30.6962,30.6962,63876.0
2023-12-04 12:20:00,32.18,32.24,32.18,32.23,49197.0,30.6962,30.7535,30.6962,30.7439,49197.0
2023-12-04 12:30:00,32.24,32.26,32.21,32.23,92507.0,30.7535,30.7726,30.7249,30.7439,92507.0
2023-12-04 12:40:00,32.23,32.26,32.22,32.25,52043.0,30.7439,30.7726,30.7344,30.763,52043.0
2023-12-04 12:50:00,32.26,32.28,32.24,32.27,67373.0,30.7726,30.7916,30.7535,30.7821,67373.0
2023-12-04 13:00:00,32.27,32.28,32.22,32.23,60461.0,30.7821,30.7916,30.7344,30.7439,60461.0
2023-12-04 13:10:00,32.23,32.29,32.22,32.29,67639.0,30.7439,30.8012,30.7344,30.8012,67639.0
2023-12-04 13:20:00,32.28,32.3,32.26,32.27,83078.0,30.7916,30.8107,30.7726,30.7821,83078.0
2023-12-04 13:30:00,32.26,32.28,32.23,32.27,36303.0,30.7726,30.7916,30.7439,30.7821,36303.0
2023-12-04 13:40:00,32.28,32.29,32.25,32.25,70794.0,30.7916,30.8012,30.763,30.763,70794.0
2023-12-04 13:50:00,32.25,32.26,32.23,32.26,64476.0,30.763,30.7726,30.7439,30.7726,64476.0
2023-12-04 14:00:00,32.26,32.28,32.23,32.26,116426.0,30.7726,30.7916,30.7439,30.7726,116426.0
2023-12-04 14:10:00,32.26,32.3,32.24,32.26,46923.0,30.7726,30.8107,30.7535,30.7726,46923.0
2023-12-04 14:20:00,32.26,32.28,32.24,32.28,68920.0,30.7726,30.7916,30.7535,30.7916,68920.0
2023-12-04 14:30:00,32.27,32.29,32.23,32.23,75623.0,30.7821,30.8012,30.7439,30.7439,75623.0
2023-12-04 14:40:00,32.23,32.26,32.21,32.24,72790.0,30.7439,30.7726,30.7249,30.7535,72790.0
2023-12-04 14:50:00,32.24,32.26,32.24,32.26,63015.0,30.7535,30.7726,30.7535,30.7726,63015.0
2023-12-04 15:00:00,32.26,32.28,32.22,32.24,89676.0,30.7726,30.7916,30.7344,30.7535,89676.0
2023-12-04 15:10:00,32.23,32.27,32.22,32.23,107318.0,30.7439,30.7821,30.7344,30.7439,107318.0
2023-12-04 15:20:00,32.23,32.25,32.21,32.23,98238.0,30.7439,30.763,30.7249,30.7439,98238.0
2023-12-04 15:30:00,32.23,32.23,32.18,32.21,85110.0,30.7439,30.7439,30.6962,30.7249,85110.0
2023-12-04 15:40:00,32.21,32.24,32.19,32.21,193788.0,30.7249,30.7535,30.7058,30.7249,193788.0
2023-12-04 15:50:00,32.21,32.24,32.21,32.23,482739.0,30.7249,30.7535,30.7249,30.7439,482739.0
2023-12-05 09:30:00,32.16,32.19,32.05,32.07,81958.0,30.6772,30.7058,30.5722,30.5913,81958.0
2023-12-05 09:40:00,32.07,32.08,31.92,32.02,66512.0,30.5913,30.6009,30.4482,30.5436,66512.0
2023-12-05 09:50:00,32.01,32.02,31.95,31.98,34042.0,30.5341,30.5436,30.4769,30.5055,34042.0
2023-12-05 10:00:00,31.98,32.14,31.97,32.09,75164.0,30.5055,30.6581,30.4959,30.6104,75164.0
2023-12-05 10:10:00,32.09,32.13,32.01,32.04,114673.0,30.6104,30.6486,30.5341,30.5627,114673.0
2023-12-05 10:20:00,32.04,32.07,32.01,32.06,45232.0,30.5627,30.5913,30.5341,30.5818,45232.0
2023-12-05 10:30:00,32.06,32.09,32.01,32.05,32087.0,30.5818,30.6104,30.5341,30.5722,32087.0
2023-12-05 10:40:00,32.05,32.07,32.01,32.06,43149.0,30.5722,30.5913,30.5341,30.5818,43149.0
2023-12-05 10:50:00,32.06,32.11,32.05,32.11,88691.0,30.5818,30.6295,30.5722,30.6295,88691.0
2023-12-05 11:00:00,32.11,32.14,32.09,32.1,28295.0,30.6295,30.6581,30.6104,30.6199,28295.0
2023-12-05 11:10:00,32.1,32.13,32.04,32.05,56220.0,30.6199,30.6486,30.5627,30.5722,56220.0
2023-12-05 11:20:00,32.05,32.11,32.04,32.11,59465.0,30.5722,30.6295,30.5627,30.6295,59465.0
2023-12-05 11:30:00,32.11,32.14,32.1,32.13,69080.0,30.6295,30.6581,30.6199,30.6486,69080.0
2023-12-05 11:40:00,32.13,32.18,32.11,32.16,77112.0,30.6486,30.6962,30.6295,30.6772,77112.0
2023-12-05 11:50:00,32.16,32.17,32.1,32.17,60168.0,30.6772,30.6867,30.6199,30.6867,60168.0
2023-12-05 12:00:00,32.17,32.17,32.14,32.17,30254.0,30.6867,30.6867,30.6581,30.6867,30254.0
2023-12-05 12:10:00,32.17,32.2,32.15,32.16,42117.0,30.6867,30.7153,30.6676,30.6772,42117.0
2023-12-05 12:20:00,32.16,32.19,32.12,32.12,51390.0,30.6772,30.7058,30.639,30.639,51390.0
2023-12-05 12:30:00,32.12,32.13,32.05,32.05,29111.0,30.639,30.6486,30.5722,30.5722,29111.0
2023-12-05 12:40:00,32.05,32.06,32.01,32.02,41383.0,30.5722,30.5818,30.5341,30.5436,41383.0
2023-12-05 12:50:00,32.02,32.03,31.97,32.02,54842.0,30.5436,30.5532,30.4959,30.5436,54842.0
2023-12-05 13:00:00,32.02,32.09,32.02,32.07,68077.0,30.5436,30.6104,30.5436,30.5913,68077.0
2023-12-05 13:10:00,32.07,32.13,32.07,32.11,58779.0,30.5913,30.6486,30.5913,30.6295,58779.0
2023-12-05 13:20:00,32.11,32.15,32.07,32.08,95534.0,30.6295,30.6676,30.5913,30.6009,95534.0
2023-12-05 13:30:00,32.07,32.08,32.01,32.02,68271.0,30.5913,30.6009,30.5341,30.5436,68271.0
2023-12-05 13:40:00,32.03,32.06,32.01,32.06,37728.0,30.5532,30.5818,30.5341,30.5818,37728.0
2023-12-05 13:50:00,32.06,32.1,32.04,32.04,55026.0,30.5818,30.6199,30.5627,30.5627,55026.0
2023-12-05 14:00:00,32.05,32.06,32.0,32.01,39945.0,30.5722,30.5818,30.5245,30.5341,39945.0
2023-12-05 14:10:00,32.0,32.02,31.98,32.0,57439.0,30.5245,30.5436,30.5055,30.5245,57439.0
2023-12-05 14:20:00,32.0,32.03,31.99,32.0,50963.0,30.5245,30.5532,30.515,30.5245,50963.0
2023-12-05 14:30:00,32.0,32.0,31.95,31.96,47353.0,30.5245,30.5245,30.4769,30.4864,47353.0
2023-12-05 14:40:00,31.96,31.98,31.94,31.95,67272.0,30.4864,30.5055,30.4673,30.4769,67272.0
2023-12-05 14:50:00,31.96,32.02,31.93,32.02,46156.0,30.4864,30.5436,30.4578,30.5436,46156.0
2023-12-05 15:00:00,32.01,32.03,31.98,32.0,67059.0,30.5341,30.5532,30.5055,30.5245,67059.0
2023-12-05 15:10:00,31.99,32.02,31.97,32.02,71811.0,30.515,30.5436,30.4959,30.5436,71811.0
2023-12-05 15:20:00,32.02,32.03,31.97,32.0,85817.0,30.5436,30.5532,30.4959,30.5245,85817.0
2023-12-05 15:30:00,32.0,32.05,31.99,32.02,87528.0,30.5245,30.5722,30.515,30.5436,87528.0
2023-12-05 15:40:00,32.02,32.07,32.02,32.05,141626.0,30.5436,30.5913,30.5436,30.5722,141626.0
2023-12-05 15:50:00,32.05,32.06,32.0,32.03,478854.0,30.5722,30.5818,30.5245,30.5532,478854.0
2023-12-06 09:30:00,32.05,32.11,31.88,31.96,104718.0,30.5722,30.6295,30.4101,30.4864,104718.0
2023-12-06 09:40:00,31.97,32.0,31.85,31.89,55538.0,30.4959,30.5245,30.3815,30.4196,55538.0
2023-12-06 09:50:00,31.88,31.97,31.81,31.95,61728.0,30.4101,30.4959,30.3433,30.4769,61728.0
2023-12-06 10:00:00,31.95,31.96,31.84,31.87,124948.0,30.4769,30.4864,30.3719,30.4005,124948.0
2023-12-06 10:10:00,31.88,31.99,31.87,31.99,190633.0,30.4101,30.515,30.4005,30.515,190633.0
2023-12-06 10:20:00,31.98,31.99,31.9,31.94,140258.0,30.5055,30.515,30.4292,30.4673,140258.0
2023-12-06 10:30:00,31.94,31.98,31.91,31.98,54365.0,30.4673,30.5055,30.4387,30.5055,54365.0
2023-12-06 10:40:00,31.97,31.98,31.92,31.95,65426.0,30.4959,30.5055,30.4482,30.4769,65426.0
2023-12-06 10:50:00,31.95,31.98,31.93,31.96,64904.0,30.4769,30.5055,30.4578,30.4864,64904.0
2023-12-06 11:00:00,31.96,31.99,31.94,31.98,44969.0,30.4864,30.515,30.4673,30.5055,44969.0
2023-12-06 11:10:00,31.98,32.0,31.96,31.99,54178.0,30.5055,30.5245,30.4864,30.515,54178.0
2023-12-06 11:20:00,31.98,31.99,31.92,31.95,57312.0,30.5055,30.515,30.4482,30.4769,57312.0
2023-12-06 11:30:00,31.94,31.97,31.89,31.96,79105.0,30.4673,30.4959,30.4196,30.4864,79105.0
2023-12-06 11:40:00,31.96,32.01,31.95,31.98,35722.0,30.4864,30.5341,30.4769,30.5055,35722.0
2023-12-06 11:50:00,31.98,32.01,31.94,31.96,52036.0,30.5055,30.5341,30.4673,30.4864,52036.0
2023-12-06 12:00:00,31.95,32.01,31.94,32.01,34774.0,30.4769,30.5341,30.4673,30.5341,34774.0
2023-12-06 12:10:00,32.01,32.01,31.91,31.91,32187.0,30.5341,30.5341,30.4387,30.4387,32187.0
2023-12-06 12:20:00,31.92,32.0,31.91,31.99,69232.0,30.4482,30.5245,30.4387,30.515,69232.0
2023-12-06 12:30:00,31.98,32.0,31.96,31.99,35662.0,30.5055,30.5245,30.4864,30.515,35662.0
2023-12-06 12:40:00,31.99,32.0,31.95,31.98,32014.0,30.515,30.5245,30.4769,30.5055,32014.0
2023-12-06 12:50:00,31.98,31.98,31.93,31.97,23229.0,30.5055,30.5055,30.4578,30.4959,23229.0
2023-12-06 13:00:00,31.97,32.01,31.97,31.98,67774.0,30.4959,30.5341,30.4959,30.5055,67774.0
2023-12-06 13:10:00,31.97,31.98,31.95,31.96,28642.0,30.4959,30.5055,30.4769,30.4864,28642.0
2023-12-06 13:20:00,31.97,32.03,31.96,32.03,45875.0,30.4959,30.5532,30.4864,30.5532,45875.0
2023-12-06 13:30:00,32.03,32.04,31.99,32.01,51046.0,30.5532,30.5627,30.515,30.5341,51046.0
2023-12-06 13:40:00,32.02,32.06,32.01,32.02,41873.0,30.5436,30.5818,30.5341,30.5436,41873.0
2023-12-06 13:50:00,32.03,32.03,32.0,32.01,40057.0,30.5532,30.5532,30.5245,30.5341,40057.0
2023-12-06 14:00:00,32.01,32.02,31.98,32.02,36326.0,30.5341,30.5436,30.5055,30.5436,36326.0
2023-12-06 14:10:00,32.02,32.06,31.99,32.05,61501.0,30.5436,30.5818,30.515,30.5722,61501.0
2023-12-06 14:20:00,32.05,32.06,32.02,32.03,58208.0,30.5722,30.5818,30.5436,30.5532,58208.0
2023-12-06 14:30:00,32.03,32.07,32.0,32.06,875078.0,30.5532,30.5913,30.5245,30.5818,875078.0
2023-12-06 14:40:00,32.07,32.11,32.05,32.11,137585.0,30.5913,30.6295,30.5722,30.6295,137585.0
2023-12-06 14:50:00,32.11,32.11,32.06,32.07,79983.0,30.6295,30.6295,30.5818,30.5913,79983.0
2023-12-06 15:00:00,32.07,32.1,32.06,32.09,43808.0,30.5913,30.6199,30.5818,30.6104,43808.0
2023-12-06 15:10:00,32.09,32.1,32.07,32.09,39757.0,30.6104,30.6199,30.5913,30.6104,39757.0
2023-12-06 15:20:00,32.09,32.09,32.05,32.06,55129.0,30.6104,30.6104,30.5722,30.5818,55129.0
2023-12-06 15:30:00,32.06,32.08,32.03,32.08,88214.0,30.5818,30.6009,30.5532,30.6009,88214.0
2023-12-06 15:40:00,32.08,32.14,32.07,32.13,180353.0,30.6009,30.6581,30.5913,30.6486,180353.0
2023-12-06 15:50:00,32.12,32.23,32.11,32.22,1008125.0,30.639,30.7439,30.6295,30.7344,1008125.0
2023-12-07 09:30:00,32.25,32.31,32.16,32.24,206615.0,30.763,30.8203,30.6772,30.7535,206615.0
2023-12-07 09:40:00,32.25,32.25,32.09,32.12,228085.0,30.763,30.763,30.6104,30.639,228085.0
2023-12-07 09:50:00,32.13,32.2,32.13,32.17,51089.0,30.6486,30.7153,30.6486,30.6867,51089.0
2023-12-07 10:00:00,32.18,32.2,32.12,32.16,142531.0,30.6962,30.7153,30.639,30.6772,142531.0
2023-12-07 10:10:00,32.17,32.29,32.16,32.25,243445.0,30.6867,30.8012,30.6772,30.763,243445.0
2023-12-07 10:20:00,32.25,32.3,32.24,32.28,87063.0,30.763,30.8107,30.7535,30.7916,87063.0
2023-12-07 10:30:00,32.28,32.29,32.2,32.21,107564.0,30.7916,30.8012,30.7153,30.7249,107564.0
2023-12-07 10:40:00,32.21,32.22,32.17,32.2,73404.0,30.7249,30.7344,30.6867,30.7153,73404.0
2023-12-07 10:50:00,32.2,32.26,32.19,32.26,129293.0,30.7153,30.7726,30.7058,30.7726,129293.0
2023-12-07 11:00:00,32.26,32.34,32.23,32.34,59342.0,30.7726,30.8489,30.7439,30.8489,59342.0
2023-12-07 11:10:00,32.33,32.33,32.26,32.31,65858.0,30.8393,30.8393,30.7726,30.8203,65858.0
2023-12-07 11:20:00,32.31,32.35,32.3,32.3,75976.0,30.8203,30.8584,30.8107,30.8107,75976.0
2023-12-07 11:30:00,32.3,32.4,32.29,32.4,119056.0,30.8107,30.9061,30.8012,30.9061,119056.0
2023-12-07 11:40:00,32.4,32.44,32.38,32.39,93217.0,30.9061,30.9443,30.887,30.8966,93217.0
2023-12-07 11:50:00,32.38,32.42,32.36,32.42,53463.0,30.887,30.9252,30.8679,30.9252,53463.0
2023-12-07 12:00:00,32.42,32.43,32.38,32.39,34519.0,30.9252,30.9347,30.887,30.8966,34519.0
2023-12-07 12:10:00,32.39,32.41,32.35,32.4,46988.0,30.8966,30.9156,30.8584,30.9061,46988.0
2023-12-07 12:20:00,32.41,32.45,32.38,32.4,47883.0,30.9156,30.9538,30.887,30.9061,47883.0
2023-12-07 12:30:00,32.4,32.41,32.34,32.35,83082.0,30.9061,30.9156,30.8489,30.8584,83082.0
2023-12-07 12:40:00,32.34,32.39,32.33,32.39,49081.0,30.8489,30.8966,30.8393,30.8966,49081.0
2023-12-07 12:50:00,32.38,32.39,32.37,32.38,22167.0,30.887,30.8966,30.8775,30.887,22167.0
2023-12-07 13:00:00,32.38,32.41,32.37,32.39,49626.0,30.887,30.9156,30.8775,30.8966,49626.0
2023-12-07 13:10:00,32.38,32.43,32.38,32.43,54104.0,30.887,30.9347,30.887,30.9347,54104.0
2023-12-07 13:20:00,32.42,32.46,32.41,32.42,72684.0,30.9252,30.9633,30.9156,30.9252,72684.0
2023-12-07 13:30:00,32.42,32.46,32.4,32.45,56831.0,30.9252,30.9633,30.9061,30.9538,56831.0
2023-12-07 13:40:00,32.45,32.46,32.43,32.43,38632.0,30.9538,30.9633,30.9347,30.9347,38632.0
2023-12-07 13:50:00,32.44,32.45,32.41,32.43,51958.0,30.9443,30.9538,30.9156,30.9347,51958.0
2023-12-07 14:00:00,32.43,32.45,32.42,32.43,86003.0,30.9347,30.9538,30.9252,30.9347,86003.0
2023-12-07 14:10:00,32.42,32.44,32.4,32.41,48126.0,30.9252,30.9443,30.9061,30.9156,48126.0
2023-12-07 14:20:00,32.4,32.42,32.38,32.41,94677.0,30.9061,30.9252,30.887,30.9156,94677.0
2023-12-07 14:30:00,32.41,32.45,32.37,32.45,62685.0,30.9156,30.9538,30.8775,30.9538,62685.0
2023-12-07 14:40:00,32.45,32.46,32.42,32.45,67042.0,30.9538,30.9633,30.9252,30.9538,67042.0
2023-12-07 14:50:00,32.45,32.45,32.39,32.4,27312.0,30.9538,30.9538,30.8966,30.9061,27312.0
2023-12-07 15:00:00,32.4,32.41,32.37,32.38,58094.0,30.9061,30.9156,30.8775,30.887,58094.0
2023-12-07 15:10:00,32.39,32.44,32.39,32.43,75681.0,30.8966,30.9443,30.8966,30.9347,75681.0
2023-12-07 15:20:00,32.43,32.44,32.4,32.42,128680.0,30.9347,30.9443,30.9061,30.9252,128680.0
2023-12-07 15:30:00,32.43,32.45,32.38,32.38,258257.0,30.9347,30.9538,30.887,30.887,258257.0
2023-12-07 15:40:00,32.38,32.4,32.34,32.36,126440.0,30.887,30.9061,30.8489,30.8679,126440.0
2023-12-07 15:50:00,32.36,32.38,32.31,32.37,497768.0,30.8679,30.887,30.8203,30.8775,497768.0
2023-12-08 09:30:00,32.25,32.33,32.14,32.16,124021.0,30.763,30.8393,30.6581,30.6772,124021.0
2023-12-08 09:40:00,32.16,32.28,32.16,32.23,125588.0,30.6772,30.7916,30.6772,30.7439,125588.0
2023-12-08 09:50:00,32.23,32.27,32.18,32.19,91143.0,30.7439,30.7821,30.6962,30.7058,91143.0
2023-12-08 10:00:00,32.19,32.29,32.19,32.23,93483.0,30.7058,30.8012,30.7058,30.7439,93483.0
2023-12-08 10:10:00,32.23,32.28,32.21,32.26,150349.0,30.7439,30.7916,30.7249,30.7726,150349.0
2023-12-08 10:20:00,32.25,32.28,32.22,32.25,238678.0,30.763,30.7916,30.7344,30.763,238678.0
2023-12-08 10:30:00,32.25,32.27,32.23,32.23,220935.0,30.763,30.7821,30.7439,30.7439,220935.0
2023-12-08 10:40:00,32.23,32.26,32.11,32.12,278063.0,30.7439,30.7726,30.6295,30.639,278063.0
2023-12-08 10:50:00,32.12,32.26,32.11,32.24,144113.0,30.639,30.7726,30.6295,30.7535,144113.0
2023-12-08 11:00:00,32.24,32.26,32.19,32.22,96255.0,30.7535,30.7726,30.7058,30.7344,96255.0
2023-12-08 11:10:00,32.22,32.24,32.17,32.2,141699.0,30.7344,30.7535,30.6867,30.7153,141699.0
2023-12-08 11:20:00,32.19,32.2,32.13,32.18,59459.0,30.7058,30.7153,30.6486,30.6962,59459.0
2023-12-08 11:30:00,32.18,32.23,32.13,32.15,156160.0,30.6962,30.7439,30.6486,30.6676,156160.0
2023-12-08 11:40:00,32.15,32.19,32.15,32.16,75786.0,30.6676,30.7058,30.6676,30.6772,75786.0
2023-12-08 11:50:00,32.16,32.16,32.11,32.12,96677.0,30.6772,30.6772,30.6295,30.639,96677.0
2023-12-08 12:00:00,32.12,32.16,32.09,32.13,76664.0,30.639,30.6772,30.6104,30.6486,76664.0
2023-12-08 12:10:00,32.13,32.17,32.1,32.16,62688.0,30.6486,30.6867,30.6199,30.6772,62688.0
2023-12-08 12:20:00,32.16,32.19,32.15,32.17,43148.0,30.6772,30.7058,30.6676,30.6867,43148.0
2023-12-08 12:30:00,32.18,32.19,32.15,32.18,47173.0,30.6962,30.7058,30.6676,30.6962,47173.0
2023-12-08 12:40:00,32.18,32.19,32.14,32.15,118020.0,30.6962,30.7058,30.6581,30.6676,118020.0
2023-12-08 12:50:00,32.15,32.18,32.14,32.16,85136.0,30.6676,30.6962,30.6581,30.6772,85136.0
2023-12-08 13:00:00,32.16,32.19,32.14,32.17,96501.0,30.6772,30.7058,30.6581,30.6867,96501.0
2023-12-08 13:10:00,32.17,32.2,32.16,32.19,52779.0,30.6867,30.7153,30.6772,30.7058,52779.0
2023-12-08 13:20:00,32.19,32.2,32.16,32.18,73134.0,30.7058,30.7153,30.6772,30.6962,73134.0
2023-12-08 13:30:00,32.18,32.21,32.16,32.19,113103.0,30.6962,30.7249,30.6772,30.7058,113103.0
2023-12-08 13:40:00,32.18,32.19,32.16,32.17,42155.0,30.6962,30.7058,30.6772,30.6867,42155.0
2023-12-08 13:50:00,32.18,32.19,32.17,32.18,87556.0,30.6962,30.7058,30.6867,30.6962,87556.0
2023-12-08 14:00:00,32.18,32.19,32.16,32.18,157544.0,30.6962,30.7058,30.6772,30.6962,157544.0
2023-12-08 14:10:00,32.18,32.19,32.15,32.18,113713.0,30.6962,30.7058,30.6676,30.6962,113713.0
2023-12-08 14:20:00,32.18,32.19,32.13,32.15,174747.0,30.6962,30.7058,30.6486,30.6676,174747.0
2023-12-08 14:30:00,32.15,32.17,32.13,32.16,95351.0,30.6676,30.6867,30.6486,30.6772,95351.0
2023-12-08 14:40:00,32.16,32.17,32.12,32.13,130519.0,30.6772,30.6867,30.639,30.6486,130519.0
2023-12-08 14:50:00,32.13,32.15,32.11,32.12,105660.0,30.6486,30.6676,30.6295,30.639,105660.0
2023-12-08 15:00:00,32.12,32.15,32.11,32.15,147451.0,30.639,30.6676,30.6295,30.6676,147451.0
2023-12-08 15:10:00,32.15,32.17,32.13,32.15,98847.0,30.6676,30.6867,30.6486,30.6676,98847.0
2023-12-08 15:20:00,32.15,32.16,32.13,32.16,101776.0,30.6676,30.6772,30.6486,30.6772,101776.0
2023-12-08 15:30:00,32.16,32.21,32.14,32.19,242825.0,30.6772,30.7249,30.6581,30.7058,242825.0
2023-12-08 15:40:00,32.19,32.21,32.16,32.17,348211.0,30.7058,30.7249,30.6772,30.6867,348211.0
2023-12-08 15:50:00,32.18,32.2,32.08,32.11,1496687.0,30.6962,30.7153,30.6009,30.6295,1496687.0
2023-12-11 09:30:00,32.45,32.66,32.45,32.56,392789.0,30.9538,31.1541,30.9538,31.0587,392789.0
2023-12-11 09:40:00,32.56,32.6,32.48,32.56,127984.0,31.0587,31.0969,30.9824,31.0587,127984.0
2023-12-11 09:50:00,32.57,32.59,32.51,32.54,81706.0,31.0683,31.0873,31.011,31.0397,81706.0
2023-12-11 10:00:00,32.54,32.65,32.54,32.64,84169.0,31.0397,31.1446,31.0397,31.135,84169.0
2023-12-11 10:10:00,32.64,32.67,32.62,32.66,139544.0,31.135,31.1637,31.116,31.1541,139544.0
2023-12-11 10:20:00,32.66,32.71,32.62,32.69,135522.0,31.1541,31.2018,31.116,31.1827,135522.0
2023-12-11 10:30:00,32.69,32.69,32.5,32.54,103695.0,31.1827,31.1827,31.0015,31.0397,103695.0
2023-12-11 10:40:00,32.54,32.55,32.47,32.55,111998.0,31.0397,31.0492,30.9729,31.0492,111998.0
2023-12-11 10:50:00,32.55,32.59,32.52,32.55,129188.0,31.0492,31.0873,31.0206,31.0492,129188.0
2023-12-11 11:00:00,32.54,32.63,32.53,32.61,180518.0,31.0397,31.1255,31.0301,31.1064,180518.0
2023-12-11 11:10:00,32.61,32.68,32.6,32.68,54637.0,31.1064,31.1732,31.0969,31.1732,54637.0
2023-12-11 11:20:00,32.68,32.69,32.61,32.66,60676.0,31.1732,31.1827,31.1064,31.1541,60676.0
2023-12-11 11:30:00,32.66,32.69,32.65,32.69,57919.0,31.1541,31.1827,31.1446,31.1827,57919.0
2023-12-11 11:40:00,32.69,32.7,32.66,32.68,54909.0,31.1827,31.1923,31.1541,31.1732,54909.0
2023-12-11 11:50:00,32.68,32.74,32.67,32.74,62539.0,31.1732,31.2304,31.1637,31.2304,62539.0
2023-12-11 12:00:00,32.74,32.74,32.7,32.73,92789.0,31.2304,31.2304,31.1923,31.2209,92789.0
2023-12-11 12:10:00,32.73,32.79,32.72,32.77,138714.0,31.2209,31.2781,31.2114,31.259,138714.0
2023-12-11 12:20:00,32.77,32.78,32.72,32.73,63176.0,31.259,31.2686,31.2114,31.2209,63176.0
2023-12-11 12:30:00,32.74,32.75,32.7,32.72,63676.0,31.2304,31.24,31.1923,31.2114,63676.0
2023-12-11 12:40:00,32.72,32.74,32.7,32.73,97977.0,31.2114,31.2304,31.1923,31.2209,97977.0
2023-12-11 12:50:00,32.73,32.74,32.69,32.69,99016.0,31.2209,31.2304,31.1827,31.1827,99016.0
2023-12-11 13:00:00,32.69,32.7,32.63,32.69,57977.0,31.1827,31.1923,31.1255,31.1827,57977.0
2023-12-11 13:10:00,32.68,32.71,32.68,32.71,51191.0,31.1732,31.2018,31.1732,31.2018,51191.0
2023-12-11 13:20:00,32.71,32.72,32.69,32.7,74995.0,31.2018,31.2114,31.1827,31.1923,74995.0
2023-12-11 13:30:00,32.71,32.72,32.69,32.72,63468.0,31.2018,31.2114,31.1827,31.2114,63468.0
2023-12-11 13:40:00,32.72,32.75,32.68,32.7,87480.0,31.2114,31.24,31.1732,31.1923,87480.0
2023-12-11 13:50:00,32.7,32.74,32.69,32.73,110827.0,31.1923,31.2304,31.1827,31.2209,110827.0
2023-12-11 14:00:00,32.73,32.75,32.72,32.73,75198.0,31.2209,31.24,31.2114,31.2209,75198.0
2023-12-11 14:10:00,32.72,32.75,32.69,32.7,59336.0,31.2114,31.24,31.1827,31.1923,59336.0
2023-12-11 14:20:00,32.69,32.72,32.69,32.7,58949.0,31.1827,31.2114,31.1827,31.1923,58949.0
2023-12-11 14:30:00,32.7,32.73,32.69,32.73,69202.0,31.1923,31.2209,31.1827,31.2209,69202.0
2023-12-11 14:40:00,32.73,32.76,32.71,32.76,79223.0,31.2209,31.2495,31.2018,31.2495,79223.0
2023-12-11 14:50:00,32.76,32.77,32.72,32.74,122749.0,31.2495,31.259,31.2114,31.2304,122749.0
2023-12-11 15:00:00,32.75,32.75,32.7,32.73,125607.0,31.24,31.24,31.1923,31.2209,125607.0
2023-12-11 15:10:00,32.73,32.74,32.7,32.7,79860.0,31.2209,31.2304,31.1923,31.1923,79860.0
2023-12-11 15:20:00,32.7,32.75,32.7,32.75,73127.0,31.1923,31.24,31.1923,31.24,73127.0
2023-12-11 15:30:00,32.75,32.76,32.71,32.76,97621.0,31.24,31.2495,31.2018,31.2495,97621.0
2023-12-11 15:40:00,32.76,32.77,32.71,32.72,158303.0,31.2495,31.259,31.2018,31.2114,158303.0
2023-12-11 15:50:00,32.72,32.77,32.7,32.76,706805.0,31.2114,31.259,31.1923,31.2495,706805.0
2023-12-12 09:30:00,33.02,33.03,32.58,32.61,166619.0,31.4975,31.5071,31.0778,31.1064,166619.0
2023-12-12 09:40:00,32.61,32.68,32.57,32.66,71332.0,31.1064,31.1732,31.0683,31.1541,71332.0
2023-12-12 09:50:00,32.65,32.69,32.61,32.64,74428.0,31.1446,31.1827,31.1064,31.135,74428.0
2023-12-12 10:00:00,32.64,32.69,32.6,32.66,74943.0,31.135,31.1827,31.0969,31.1541,74943.0
2023-12-12 10:10:00,32.67,32.7,32.6,32.64,95909.0,31.1637,31.1923,31.0969,31.135,95909.0
2023-12-12 10:20:00,32.63,32.74,32.63,32.71,46221.0,31.1255,31.2304,31.1255,31.2018,46221.0
2023-12-12 10:30:00,32.7,32.73,32.68,32.71,48563.0,31.1923,31.2209,31.1732,31.2018,48563.0
2023-12-12 10:40:00,32.7,32.76,32.7,32.76,56349.0,31.1923,31.2495,31.1923,31.2495,56349.0
2023-12-12 10:50:00,32.76,32.76,32.71,32.73,50476.0,31.2495,31.2495,31.2018,31.2209,50476.0
2023-12-12 11:00:00,32.73,32.74,32.68,32.68,55368.0,31.2209,31.2304,31.1732,31.1732,55368.0
2023-12-12 11:10:00,32.69,32.7,32.6,32.64,51030.0,31.1827,31.1923,31.0969,31.135,51030.0
2023-12-12 11:20:00,32.63,32.68,32.63,32.67,36025.0,31.1255,31.1732,31.1255,31.1637,36025.0
2023-12-12 11:30:00,32.66,32.67,32.63,32.63,56542.0,31.1541,31.1637,31.1255,31.1255,56542.0
2023-12-12 11:40:00,32.62,32.65,32.61,32.64,34686.0,31.116,31.1446,31.1064,31.135,34686.0
2023-12-12 11:50:00,32.64,32.66,32.62,32.65,53854.0,31.135,31.1541,31.116,31.1446,53854.0
2023-12-12 12:00:00,32.64,32.67,32.64,32.66,29416.0,31.135,31.1637,31.135,31.1541,29416.0
2023-12-12 12:10:00,32.66,32.73,32.66,32.72,73778.0,31.1541,31.2209,31.1541,31.2114,73778.0
2023-12-12 12:20:00,32.72,32.72,32.69,32.7,28553.0,31.2114,31.2114,31.1827,31.1923,28553.0
2023-12-12 12:30:00,32.71,32.72,32.7,32.71,36007.0,31.2018,31.2114,31.1923,31.2018,36007.0
2023-12-12 12:40:00,32.71,32.73,32.7,32.72,48527.0,31.2018,31.2209,31.1923,31.2114,48527.0
2023-12-12 12:50:00,32.71,32.73,32.69,32.72,35366.0,31.2018,31.2209,31.1827,31.2114,35366.0
2023-12-12 13:00:00,32.72,32.76,32.7,32.73,64366.0,31.2114,31.2495,31.1923,31.2209,64366.0
2023-12-12 13:10:00,32.73,32.77,32.71,32.75,66544.0,31.2209,31.259,31.2018,31.24,66544.0
2023-12-12 13:20:00,32.74,32.76,32.73,32.76,52346.0,31.2304,31.2495,31.2209,31.2495,52346.0
2023-12-12 13:30:00,32.76,32.77,32.72,32.76,66803.0,31.2495,31.259,31.2114,31.2495,66803.0
2023-12-12 13:40:00,32.76,32.78,32.74,32.75,44822.0,31.2495,31.2686,31.2304,31.24,44822.0
2023-12-12 13:50:00,32.75,32.77,32.72,32.76,62426.0,31.24,31.259,31.2114,31.2495,62426.0
2023-12-12 14:00:00,32.75,32.77,32.73,32.75,128058.0,31.24,31.259,31.2209,31.24,128058.0
2023-12-12 14:10:00,32.76,32.78,32.73,32.77,102686.0,31.2495,31.2686,31.2209,31.259,102686.0
2023-12-12 14:20:00,32.77,32.8,32.76,32.77,116214.0,31.259,31.2877,31.2495,31.259,116214.0
2023-12-12 14:30:00,32.77,32.77,32.73,32.76,50999.0,31.259,31.259,31.2209,31.2495,50999.0
2023-12-12 14:40:00,32.75,32.76,32.72,32.73,52062.0,31.24,31.2495,31.2114,31.2209,52062.0
2023-12-12 14:50:00,32.73,32.74,32.71,32.72,62602.0,31.2209,31.2304,31.2018,31.2114,62602.0
2023-12-12 15:00:00,32.73,32.75,32.72,32.73,88662.0,31.2209,31.24,31.2114,31.2209,88662.0
2023-12-12 15:10:00,32.73,32.73,32.65,32.65,91494.0,31.2209,31.2209,31.1446,31.1446,91494.0
2023-12-12 15:20:00,32.66,32.67,32.63,32.64,92431.0,31.1541,31.1637,31.1255,31.135,92431.0
2023-12-12 15:30:00,32.64,32.68,32.63,32.66,150750.0,31.135,31.1732,31.1255,31.1541,150750.0
2023-12-12 15:40:00,32.66,32.68,32.65,32.68,179987.0,31.1541,31.1732,31.1446,31.1732,179987.0
2023-12-12 15:50:00,32.68,32.69,32.63,32.66,772920.0,31.1732,31.1827,31.1255,31.1541,772920.0
2023-12-13 09:30:00,32.71,32.8,32.54,32.65,100721.0,31.2018,31.2877,31.0397,31.1446,100721.0
2023-12-13 09:40:00,32.65,32.66,32.56,32.64,73605.0,31.1446,31.1541,31.0587,31.135,73605.0
2023-12-13 09:50:00,32.64,32.65,32.6,32.61,115324.0,31.135,31.1446,31.0969,31.1064,115324.0
2023-12-13 10:00:00,32.61,32.62,32.56,32.58,145567.0,31.1064,31.116,31.0587,31.0778,145567.0
2023-12-13 10:10:00,32.58,32.71,32.56,32.69,96120.0,31.0778,31.2018,31.0587,31.1827,96120.0
2023-12-13 10:20:00,32.69,32.72,32.67,32.7,138719.0,31.1827,31.2114,31.1637,31.1923,138719.0
2023-12-13 10:30:00,32.7,32.7,32.67,32.7,79808.0,31.1923,31.1923,31.1637,31.1923,79808.0
2023-12-13 10:40:00,32.7,32.77,32.69,32.75,105382.0,31.1923,31.259,31.1827,31.24,105382.0
2023-12-13 10:50:00,32.76,32.78,32.73,32.73,71647.0,31.2495,31.2686,31.2209,31.2209,71647.0
2023-12-13 11:00:00,32.74,32.77,32.73,32.77,35166.0,31.2304,31.259,31.2209,31.259,35166.0
2023-12-13 11:10:00,32.77,32.82,32.76,32.81,41672.0,31.259,31.3067,31.2495,31.2972,41672.0
2023-12-13 11:20:00,32.81,32.84,32.79,32.79,30579.0,31.2972,31.3258,31.2781,31.2781,30579.0
2023-12-13 11:30:00,32.8,32.89,32.8,32.86,53205.0,31.2877,31.3735,31.2877,31.3449,53205.0
2023-12-13 11:40:00,32.86,32.86,32.81,32.84,62759.0,31.3449,31.3449,31.2972,31.3258,62759.0
2023-12-13 11:50:00,32.84,32.85,32.81,32.84,30324.0,31.3258,31.3354,31.2972,31.3258,30324.0
2023-12-13 12:00:00,32.84,32.85,32.82,32.84,32424.0,31.3258,31.3354,31.3067,31.3258,32424.0
2023-12-13 12:10:00,32.84,32.86,32.83,32.84,22029.0,31.3258,31.3449,31.3163,31.3258,22029.0
2023-12-13 12:20:00,32.84,32.86,32.83,32.84,22797.0,31.3258,31.3449,31.3163,31.3258,22797.0
2023-12-13 12:30:00,32.85,32.89,32.85,32.87,59378.0,31.3354,31.3735,31.3354,31.3544,59378.0
2023-12-13 12:40:00,32.87,32.88,32.83,32.87,30092.0,31.3544,31.364,31.3163,31.3544,30092.0
2023-12-13 12:50:00,32.86,32.86,32.81,32.83,35722.0,31.3449,31.3449,31.2972,31.3163,35722.0
2023-12-13 13:00:00,32.83,32.83,32.81,32.83,19560.0,31.3163,31.3163,31.2972,31.3163,19560.0
2023-12-13 13:10:00,32.82,32.84,32.81,32.83,24922.0,31.3067,31.3258,31.2972,31.3163,24922.0
2023-12-13 13:20:00,32.83,32.83,32.8,32.82,37380.0,31.3163,31.3163,31.2877,31.3067,37380.0
2023-12-13 13:30:00,32.82,32.88,32.81,32.86,50451.0,31.3067,31.364,31.2972,31.3449,50451.0
2023-12-13 13:40:00,32.86,32.87,32.83,32.84,79520.0,31.3449,31.3544,31.3163,31.3258,79520.0
2023-12-13 13:50:00,32.84,32.9,32.83,32.87,41397.0,31.3258,31.3831,31.3163,31.3544,41397.0
2023-12-13 14:00:00,32.88,32.98,32.88,32.98,73822.0,31.364,31.4594,31.364,31.4594,73822.0
2023-12-13 14:10:00,32.98,33.01,32.95,32.98,101510.0,31.4594,31.488,31.4307,31.4594,101510.0
2023-12-13 14:20:00,32.98,33.03,32.97,33.01,707941.0,31.4594,31.5071,31.4498,31.488,707941.0
2023-12-13 14:30:00,33.01,33.09,32.98,33.06,286825.0,31.488,31.5643,31.4594,31.5357,286825.0
2023-12-13 14:40:00,33.06,33.16,33.05,33.12,146029.0,31.5357,31.6311,31.5261,31.5929,146029.0
2023-12-13 14:50:00,33.12,33.22,33.1,33.2,115314.0,31.5929,31.6883,31.5738,31.6692,115314.0
2023-12-13 15:00:00,33.2,33.29,33.2,33.23,94361.0,31.6692,31.7551,31.6692,31.6978,94361.0
2023-12-13 15:10:00,33.22,33.23,33.17,33.2,173653.0,31.6883,31.6978,31.6406,31.6692,173653.0
2023-12-13 15:20:00,33.2,33.25,33.18,33.23,163884.0,31.6692,31.7169,31.6501,31.6978,163884.0
2023-12-13 15:30:00,33.23,33.27,33.18,33.22,645268.0,31.6978,31.736,31.6501,31.6883,645268.0
2023-12-13 15:40:00,33.22,33.22,33.17,33.19,139015.0,31.6883,31.6883,31.6406,31.6597,139015.0
2023-12-13 15:50:00,33.19,33.24,33.18,33.23,996435.0,31.6597,31.7074,31.6501,31.6978,996435.0
2023-12-14 09:30:00,33.31,33.65,33.18,33.24,531750.0,31.7741,32.0985,31.6501,31.7074,531750.0
2023-12-14 09:40:00,33.24,33.28,33.15,33.22,213151.0,31.7074,31.7455,31.6215,31.6883,213151.0
2023-12-14 09:50:00,33.22,33.29,33.2,33.23,138724.0,31.6883,31.7551,31.6692,31.6978,138724.0
2023-12-14 10:00:00,33.23,33.27,33.11,33.15,184410.0,31.6978,31.736,31.5834,31.6215,184410.0
2023-12-14 10:10:00,33.16,33.17,33.03,33.04,97379.0,31.6311,31.6406,31.5071,31.5166,97379.0
2023-12-14 10:20:00,33.03,33.09,32.98,33.04,166768.0,31.5071,31.5643,31.4594,31.5166,166768.0
2023-12-14 10:30:00,33.04,33.05,32.99,33.04,108387.0,31.5166,31.5261,31.4689,31.5166,108387.0
2023-12-14 10:40:00,33.04,33.06,32.95,32.95,77411.0,31.5166,31.5357,31.4307,31.4307,77411.0
2023-12-14 10:50:00,32.95,33.02,32.95,32.98,157210.0,31.4307,31.4975,31.4307,31.4594,157210.0
2023-12-14 11:00:00,32.99,32.99,32.89,32.89,85206.0,31.4689,31.4689,31.3735,31.3735,85206.0
2023-12-14 11:10:00,32.89,32.9,32.75,32.76,129977.0,31.3735,31.3831,31.24,31.2495,129977.0
2023-12-14 11:20:00,32.76,32.77,32.67,32.69,168663.0,31.2495,31.259,31.1637,31.1827,168663.0
2023-12-14 11:30:00,32.69,32.73,32.64,32.7,179996.0,31.1827,31.2209,31.135,31.1923,179996.0
2023-12-14 11:40:00,32.7,32.73,32.68,32.69,169672.0,31.1923,31.2209,31.1732,31.1827,169672.0
2023-12-14 11:50:00,32.7,32.75,32.69,32.7,115880.0,31.1923,31.24,31.1827,31.1923,115880.0
2023-12-14 12:00:00,32.7,32.74,32.67,32.69,137275.0,31.1923,31.2304,31.1637,31.1827,137275.0
2023-12-14 12:10:00,32.69,32.73,32.68,32.68,135660.0,31.1827,31.2209,31.1732,31.1732,135660.0
2023-12-14 12:20:00,32.68,32.69,32.62,32.63,176842.0,31.1732,31.1827,31.116,31.1255,176842.0
2023-12-14 12:30:00,32.64,32.67,32.63,32.64,131158.0,31.135,31.1637,31.1255,31.135,131158.0
2023-12-14 12:40:00,32.64,32.73,32.61,32.73,110002.0,31.135,31.2209,31.1064,31.2209,110002.0
2023-12-14 12:50:00,32.73,32.74,32.66,32.7,106301.0,31.2209,31.2304,31.1541,31.1923,106301.0
2023-12-14 13:00:00,32.7,32.73,32.65,32.7,107685.0,31.1923,31.2209,31.1446,31.1923,107685.0
2023-12-14 13:10:00,32.69,32.76,32.68,32.74,75290.0,31.1827,31.2495,31.1732,31.2304,75290.0
2023-12-14 13:20:00,32.73,32.78,32.72,32.73,68812.0,31.2209,31.2686,31.2114,31.2209,68812.0
2023-12-14 13:30:00,32.73,32.76,32.69,32.7,69171.0,31.2209,31.2495,31.1827,31.1923,69171.0
2023-12-14 13:40:00,32.7,32.71,32.65,32.65,73163.0,31.1923,31.2018,31.1446,31.1446,73163.0
2023-12-14 13:50:00,32.65,32.66,32.56,32.61,110712.0,31.1446,31.1541,31.0587,31.1064,110712.0
2023-12-14 14:00:00,32.6,32.61,32.47,32.48,140411.0,31.0969,31.1064,30.9729,30.9824,140411.0
2023-12-14 14:10:00,32.47,32.49,32.43,32.45,120172.0,30.9729,30.992,30.9347,30.9538,120172.0
2023-12-14 14:20:00,32.44,32.51,32.43,32.45,123399.0,30.9443,31.011,30.9347,30.9538,123399.0
2023-12-14 14:30:00,32.46,32.48,32.38,32.38,183065.0,30.9633,30.9824,30.887,30.887,183065.0
2023-12-14 14:40:00,32.38,32.38,32.32,32.35,140875.0,30.887,30.887,30.8298,30.8584,140875.0
2023-12-14 14:50:00,32.34,32.35,32.24,32.32,145307.0,30.8489,30.8584,30.7535,30.8298,145307.0
2023-12-14 15:00:00,32.32,32.32,32.24,32.26,169696.0,30.8298,30.8298,30.7535,30.7726,169696.0
2023-12-14 15:10:00,32.26,32.28,32.2,32.25,201457.0,30.7726,30.7916,30.7153,30.763,201457.0
2023-12-14 15:20:00,32.26,32.31,32.24,32.29,217024.0,30.7726,30.8203,30.7535,30.8012,217024.0
2023-12-14 15:30:00,32.29,32.33,32.26,32.27,252866.0,30.8012,30.8393,30.7726,30.7821,252866.0
2023-12-14 15:40:00,32.27,32.27,32.18,32.19,327813.0,30.7821,30.7821,30.6962,30.7058,327813.0
2023-12-14 15:50:00,32.18,32.26,32.17,32.21,1212616.0,30.6962,30.7726,30.6867,30.7249,1212616.0
2023-12-15 09:30:00,32.23,32.5,32.14,32.19,2424147.0,30.7439,31.0015,30.6581,30.7058,2424147.0
2023-12-15 09:40:00,32.2,32.31,32.13,32.3,106006.0,30.7153,30.8203,30.6486,30.8107,106006.0
2023-12-15 09:50:00,32.31,32.37,32.22,32.27,97976.0,30.8203,30.8775,30.7344,30.7821,97976.0
2023-12-15 10:00:00,32.28,32.31,32.13,32.14,107143.0,30.7916,30.8203,30.6486,30.6581,107143.0
2023-12-15 10:10:00,32.14,32.25,32.08,32.22,87498.0,30.6581,30.763,30.6009,30.7344,87498.0
2023-12-15 10:20:00,32.22,32.37,32.21,32.37,93142.0,30.7344,30.8775,30.7249,30.8775,93142.0
2023-12-15 10:30:00,32.37,32.4,32.34,32.37,134792.0,30.8775,30.9061,30.8489,30.8775,134792.0
2023-12-15 10:40:00,32.38,32.38,32.26,32.27,154331.0,30.887,30.887,30.7726,30.7821,154331.0
2023-12-15 10:50:00,32.27,32.46,32.25,32.44,144228.0,30.7821,30.9633,30.763,30.9443,144228.0
2023-12-15 11:00:00,32.44,32.47,32.43,32.47,208879.0,30.9443,30.9729,30.9347,30.9729,208879.0
2023-12-15 11:10:00,32.47,32.47,32.42,32.43,117570.0,30.9729,30.9729,30.9252,30.9347,117570.0
2023-12-15 11:20:00,32.43,32.44,32.36,32.41,76131.0,30.9347,30.9443,30.8679,30.9156,76131.0
2023-12-15 11:30:00,32.41,32.47,32.41,32.43,99913.0,30.9156,30.9729,30.9156,30.9347,99913.0
2023-12-15 11:40:00,32.43,32.44,32.41,32.42,75366.0,30.9347,30.9443,30.9156,30.9252,75366.0
2023-12-15 11:50:00,32.43,32.47,32.37,32.41,104487.0,30.9347,30.9729,30.8775,30.9156,104487.0
2023-12-15 12:00:00,32.42,32.43,32.36,32.37,111438.0,30.9252,30.9347,30.8679,30.8775,111438.0
2023-12-15 12:10:00,32.38,32.39,32.3,32.36,53151.0,30.887,30.8966,30.8107,30.8679,53151.0
2023-12-15 12:20:00,32.37,32.37,32.29,32.33,60877.0,30.8775,30.8775,30.8012,30.8393,60877.0
2023-12-15 12:30:00,32.33,32.35,32.31,32.32,54124.0,30.8393,30.8584,30.8203,30.8298,54124.0
2023-12-15 12:40:00,32.32,32.32,32.21,32.25,88192.0,30.8298,30.8298,30.7249,30.763,88192.0
2023-12-15 12:50:00,32.25,32.27,32.22,32.26,60921.0,30.763,30.7821,30.7344,30.7726,60921.0
2023-12-15 13:00:00,32.27,32.27,32.23,32.23,47369.0,30.7821,30.7821,30.7439,30.7439,47369.0
2023-12-15 13:10:00,32.23,32.25,32.21,32.25,51362.0,30.7439,30.763,30.7249,30.763,51362.0
2023-12-15 13:20:00,32.25,32.26,32.2,32.23,53323.0,30.763,30.7726,30.7153,30.7439,53323.0
2023-12-15 13:30:00,32.23,32.24,32.2,32.22,52807.0,30.7439,30.7535,30.7153,30.7344,52807.0
2023-12-15 13:40:00,32.23,32.23,32.1,32.13,122703.0,30.7439,30.7439,30.6199,30.6486,122703.0
2023-12-15 13:50:00,32.13,32.14,32.06,32.08,99201.0,30.6486,30.6581,30.5818,30.6009,99201.0
2023-12-15 14:00:00,32.07,32.08,31.94,32.01,107339.0,30.5913,30.6009,30.4673,30.5341,107339.0
2023-12-15 14:10:00,32.01,32.08,31.98,32.02,163659.0,30.5341,30.6009,30.5055,30.5436,163659.0
2023-12-15 14:20:00,32.02,32.05,31.99,32.02,89684.0,30.5436,30.5722,30.515,30.5436,89684.0
2023-12-15 14:30:00,32.02,32.02,31.96,31.98,112810.0,30.5436,30.5436,30.4864,30.5055,112810.0
2023-12-15 14:40:00,31.98,32.01,31.94,32.0,115125.0,30.5055,30.5341,30.4673,30.5245,115125.0
2023-12-15 14:50:00,32.0,32.01,31.98,32.0,191719.0,30.5245,30.5341,30.5055,30.5245,191719.0
2023-12-15 15:00:00,32.0,32.02,31.99,32.01,99209.0,30.5245,30.5436,30.515,30.5341,99209.0
2023-12-15 15:10:00,32.01,32.04,31.93,31.95,210279.0,30.5341,30.5627,30.4578,30.4769,210279.0
2023-12-15 15:20:00,31.95,31.96,31.91,31.94,118015.0,30.4769,30.4864,30.4387,30.4673,118015.0
2023-12-15 15:30:00,31.95,31.95,31.87,31.89,177101.0,30.4769,30.4769,30.4005,30.4196,177101.0
2023-12-15 15:40:00,31.89,31.96,31.88,31.93,217889.0,30.4196,30.4864,30.4101,30.4578,217889.0
2023-12-15 15:50:00,31.92,32.03,31.92,31.96,988009.0,30.4482,30.5532,30.4482,30.4864,988009.0
2023-12-18 09:30:00,32.12,32.12,31.84,31.93,174294.0,30.639,30.639,30.3719,30.4578,174294.0
2023-12-18 09:40:00,31.92,31.97,31.85,31.94,44192.0,30.4482,30.4959,30.3815,30.4673,44192.0
2023-12-18 09:50:00,31.94,31.95,31.8,31.84,97263.0,30.4673,30.4769,30.3338,30.3719,97263.0
2023-12-18 10:00:00,31.84,31.98,31.84,31.96,88013.0,30.3719,30.5055,30.3719,30.4864,88013.0
2023-12-18 10:10:00,31.96,32.06,31.91,32.04,91772.0,30.4864,30.5818,30.4387,30.5627,91772.0
2023-12-18 10:20:00,32.05,32.1,32.01,32.08,57801.0,30.5722,30.6199,30.5341,30.6009,57801.0
2023-12-18 10:30:00,32.09,32.2,32.08,32.2,61548.0,30.6104,30.7153,30.6009,30.7153,61548.0
2023-12-18 10:40:00,32.2,32.27,32.18,32.26,67354.0,30.7153,30.7821,30.6962,30.7726,67354.0
2023-12-18 10:50:00,32.26,32.28,32.21,32.28,50657.0,30.7726,30.7916,30.7249,30.7916,50657.0
2023-12-18 11:00:00,32.27,32.29,32.22,32.29,76065.0,30.7821,30.8012,30.7344,30.8012,76065.0
2023-12-18 11:10:00,32.29,32.36,32.28,32.36,60603.0,30.8012,30.8679,30.7916,30.8679,60603.0
2023-12-18 11:20:00,32.37,32.46,32.34,32.44,228645.0,30.8775,30.9633,30.8489,30.9443,228645.0
2023-12-18 11:30:00,32.44,32.49,32.43,32.49,74339.0,30.9443,30.992,30.9347,30.992,74339.0
2023-12-18 11:40:00,32.49,32.49,32.44,32.47,58490.0,30.992,30.992,30.9443,30.9729,58490.0
2023-12-18 11:50:00,32.47,32.49,32.42,32.44,67420.0,30.9729,30.992,30.9252,30.9443,67420.0
2023-12-18 12:00:00,32.45,32.46,32.4,32.43,65700.0,30.9538,30.9633,30.9061,30.9347,65700.0
2023-12-18 12:10:00,32.43,32.49,32.42,32.49,84960.0,30.9347,30.992,30.9252,30.992,84960.0
2023-12-18 12:20:00,32.49,32.5,32.46,32.48,57203.0,30.992,31.0015,30.9633,30.9824,57203.0
2023-12-18 12:30:00,32.48,32.52,32.48,32.51,67002.0,30.9824,31.0206,30.9824,31.011,67002.0
2023-12-18 12:40:00,32.51,32.54,32.49,32.5,89005.0,31.011,31.0397,30.992,31.0015,89005.0
2023-12-18 12:50:00,32.49,32.5,32.43,32.48,75954.0,30.992,31.0015,30.9347,30.9824,75954.0
2023-12-18 13:00:00,32.48,32.54,32.46,32.54,104731.0,30.9824,31.0397,30.9633,31.0397,104731.0
2023-12-18 13:10:00,32.54,32.56,32.52,32.55,75194.0,31.0397,31.0587,31.0206,31.0492,75194.0
2023-12-18 13:20:00,32.55,32.58,32.54,32.57,120302.0,31.0492,31.0778,31.0397,31.0683,120302.0
2023-12-18 13:30:00,32.57,32.58,32.54,32.55,67233.0,31.0683,31.0778,31.0397,31.0492,67233.0
2023-12-18 13:40:00,32.55,32.57,32.52,32.57,114336.0,31.0492,31.0683,31.0206,31.0683,114336.0
2023-12-18 13:50:00,32.56,32.57,32.54,32.55,98278.0,31.0587,31.0683,31.0397,31.0492,98278.0
2023-12-18 14:00:00,32.55,32.58,32.53,32.53,102005.0,31.0492,31.0778,31.0301,31.0301,102005.0
2023-12-18 14:10:00,32.52,32.53,32.49,32.52,97930.0,31.0206,31.0301,30.992,31.0206,97930.0
2023-12-18 14:20:00,32.52,32.57,32.51,32.55,137181.0,31.0206,31.0683,31.011,31.0492,137181.0
2023-12-18 14:30:00,32.55,32.55,32.51,32.52,126823.0,31.0492,31.0492,31.011,31.0206,126823.0
2023-12-18 14:40:00,32.52,32.59,32.52,32.55,57209.0,31.0206,31.0873,31.0206,31.0492,57209.0
2023-12-18 14:50:00,32.55,32.58,32.54,32.55,94015.0,31.0492,31.0778,31.0397,31.0492,94015.0
2023-12-18 15:00:00,32.55,32.57,32.54,32.55,85484.0,31.0492,31.0683,31.0397,31.0492,85484.0
2023-12-18 15:10:00,32.55,32.55,32.49,32.49,157195.0,31.0492,31.0492,30.992,30.992,157195.0
2023-12-18 15:20:00,32.49,32.52,32.45,32.48,81216.0,30.992,31.0206,30.9538,30.9824,81216.0
2023-12-18 15:30:00,32.47,32.49,32.44,32.46,94809.0,30.9729,30.992,30.9443,30.9633,94809.0
2023-12-18 15:40:00,32.45,32.49,32.45,32.47,146623.0,30.9538,30.992,30.9538,30.9729,146623.0
2023-12-18 15:50:00,32.46,32.47,32.4,32.4,499588.0,30.9633,30.9729,30.9061,30.9061,499588.0
2023-12-19 09:30:00,32.3,32.52,32.26,32.41,165029.0,30.8107,31.0206,30.7726,30.9156,165029.0
2023-12-19 09:40:00,32.41,32.53,32.39,32.51,72215.0,30.9156,31.0301,30.8966,31.011,72215.0
2023-12-19 09:50:00,32.51,32.58,32.51,32.58,48120.0,31.011,31.0778,31.011,31.0778,48120.0
2023-12-19 10:00:00,32.57,32.64,32.52,32.64,89689.0,31.0683,31.135,31.0206,31.135,89689.0
2023-12-19 10:10:00,32.64,32.65,32.53,32.55,98885.0,31.135,31.1446,31.0301,31.0492,98885.0
2023-12-19 10:20:00,32.56,32.6,32.43,32.45,77314.0,31.0587,31.0969,30.9347,30.9538,77314.0
2023-12-19 10:30:00,32.45,32.51,32.43,32.5,67767.0,30.9538,31.011,30.9347,31.0015,67767.0
2023-12-19 10:40:00,32.5,32.55,32.46,32.52,85209.0,31.0015,31.0492,30.9633,31.0206,85209.0
2023-12-19 10:50:00,32.52,32.53,32.5,32.51,29890.0,31.0206,31.0301,31.0015,31.011,29890.0
2023-12-19 11:00:00,32.51,32.52,32.46,32.51,77170.0,31.011,31.0206,30.9633,31.011,77170.0
2023-12-19 11:10:00,32.51,32.55,32.5,32.52,44682.0,31.011,31.0492,31.0015,31.0206,44682.0
2023-12-19 11:20:00,32.53,32.54,32.5,32.52,35435.0,31.0301,31.0397,31.0015,31.0206,35435.0
2023-12-19 11:30:00,32.52,32.53,32.44,32.49,30707.0,31.0206,31.0301,30.9443,30.992,30707.0
2023-12-19 11:40:00,32.49,32.5,32.46,32.47,38707.0,30.992,31.0015,30.9633,30.9729,38707.0
2023-12-19 11:50:00,32.47,32.48,32.44,32.48,40008.0,30.9729,30.9824,30.9443,30.9824,40008.0
2023-12-19 12:00:00,32.48,32.48,32.43,32.45,36222.0,30.9824,30.9824,30.9347,30.9538,36222.0
2023-12-19 12:10:00,32.45,32.45,32.4,32.41,23661.0,30.9538,30.9538,30.9061,30.9156,23661.0
2023-12-19 12:20:00,32.41,32.41,32.38,32.4,30351.0,30.9156,30.9156,30.887,30.9061,30351.0
2023-12-19 12:30:00,32.4,32.43,32.4,32.41,33974.0,30.9061,30.9347,30.9061,30.9156,33974.0
2023-12-19 12:40:00,32.41,32.43,32.4,32.42,20986.0,30.9156,30.9347,30.9061,30.9252,20986.0
2023-12-19 12:50:00,32.41,32.46,32.41,32.44,32162.0,30.9156,30.9633,30.9156,30.9443,32162.0
2023-12-19 13:00:00,32.44,32.44,32.4,32.41,37685.0,30.9443,30.9443,30.9061,30.9156,37685.0
2023-12-19 13:10:00,32.41,32.43,32.38,32.4,41353.0,30.9156,30.9347,30.887,30.9061,41353.0
2023-12-19 13:20:00,32.4,32.42,32.39,32.42,28667.0,30.9061,30.9252,30.8966,30.9252,28667.0
2023-12-19 13:30:00,32.41,32.43,32.39,32.41,21197.0,30.9156,30.9347,30.8966,30.9156,21197.0
2023-12-19 13:40:00,32.42,32.45,32.42,32.45,54331.0,30.9252,30.9538,30.9252,30.9538,54331.0
2023-12-19 13:50:00,32.44,32.45,32.43,32.44,22625.0,30.9443,30.9538,30.9347,30.9443,22625.0
2023-12-19 14:00:00,32.44,32.47,32.43,32.47,55043.0,30.9443,30.9729,30.9347,30.9729,55043.0
2023-12-19 14:10:00,32.47,32.47,32.42,32.43,38930.0,30.9729,30.9729,30.9252,30.9347,38930.0
2023-12-19 14:20:00,32.43,32.44,32.4,32.43,70675.0,30.9347,30.9443,30.9061,30.9347,70675.0
2023-12-19 14:30:00,32.42,32.44,32.4,32.44,29054.0,30.9252,30.9443,30.9061,30.9443,29054.0
2023-12-19 14:40:00,32.44,32.45,32.42,32.43,38327.0,30.9443,30.9538,30.9252,30.9347,38327.0
2023-12-19 14:50:00,32.43,32.47,32.42,32.47,122131.0,30.9347,30.9729,30.9252,30.9729,122131.0
2023-12-19 15:00:00,32.47,32.52,32.46,32.52,92708.0,30.9729,31.0206,30.9633,31.0206,92708.0
2023-12-19 15:10:00,32.51,32.53,32.48,32.5,82617.0,31.011,31.0301,30.9824,31.0015,82617.0
2023-12-19 15:20:00,32.5,32.51,32.46,32.48,76193.0,31.0015,31.011,30.9633,30.9824,76193.0
2023-12-19 15:30:00,32.48,32.5,32.44,32.45,156941.0,30.9824,31.0015,30.9443,30.9538,156941.0
2023-12-19 15:40:00,32.46,32.5,32.46,32.49,118085.0,30.9633,31.0015,30.9633,30.992,118085.0
2023-12-19 15:50:00,32.49,32.55,32.49,32.54,395678.0,30.992,31.0492,30.992,31.0397,395678.0
2023-12-20 09:30:00,32.34,32.51,32.3,32.45,148604.0,30.8489,31.011,30.8107,30.9538,148604.0
2023-12-20 09:40:00,32.45,32.49,32.37,32.48,83176.0,30.9538,30.992,30.8775,30.9824,83176.0
2023-12-20 09:50:00,32.47,32.48,32.41,32.43,64303.0,30.9729,30.9824,30.9156,30.9347,64303.0
2023-12-20 10:00:00,32.43,32.49,32.38,32.4,68953.0,30.9347,30.992,30.887,30.9061,68953.0
2023-12-20 10:10:00,32.4,32.44,32.38,32.41,50049.0,30.9061,30.9443,30.887,30.9156,50049.0
2023-12-20 10:20:00,32.41,32.45,32.4,32.43,62889.0,30.9156,30.9538,30.9061,30.9347,62889.0
2023-12-20 10:30:00,32.44,32.53,32.43,32.52,49455.0,30.9443,31.0301,30.9347,31.0206,49455.0
2023-12-20 10:40:00,32.52,32.54,32.48,32.52,48181.0,31.0206,31.0397,30.9824,31.0206,48181.0
2023-12-20 10:50:00,32.52,32.56,32.5,32.55,49716.0,31.0206,31.0587,31.0015,31.0492,49716.0
2023-12-20 11:00:00,32.54,32.55,32.48,32.5,77944.0,31.0397,31.0492,30.9824,31.0015,77944.0
2023-12-20 11:10:00,32.5,32.56,32.49,32.55,88729.0,31.0015,31.0587,30.992,31.0492,88729.0
2023-12-20 11:20:00,32.55,32.57,32.51,32.54,104021.0,31.0492,31.0683,31.011,31.0397,104021.0
2023-12-20 11:30:00,32.54,32.55,32.5,32.5,89475.0,31.0397,31.0492,31.0015,31.0015,89475.0
2023-12-20 11:40:00,32.51,32.54,32.48,32.48,54413.0,31.011,31.0397,30.9824,30.9824,54413.0
2023-12-20 11:50:00,32.48,32.52,32.48,32.5,65955.0,30.9824,31.0206,30.9824,31.0015,65955.0
2023-12-20 12:00:00,32.49,32.5,32.44,32.48,49230.0,30.992,31.0015,30.9443,30.9824,49230.0
2023-12-20 12:10:00,32.48,32.5,32.46,32.5,57447.0,30.9824,31.0015,30.9633,31.0015,57447.0
2023-12-20 12:20:00,32.5,32.5,32.44,32.45,81498.0,31.0015,31.0015,30.9443,30.9538,81498.0
2023-12-20 12:30:00,32.45,32.49,32.44,32.46,30869.0,30.9538,30.992,30.9443,30.9633,30869.0
2023-12-20 12:40:00,32.45,32.49,32.45,32.49,39389.0,30.9538,30.992,30.9538,30.992,39389.0
2023-12-20 12:50:00,32.48,32.49,32.47,32.48,39289.0,30.9824,30.992,30.9729,30.9824,39289.0
2023-12-20 13:00:00,32.48,32.55,32.47,32.54,80848.0,30.9824,31.0492,30.9729,31.0397,80848.0
2023-12-20 13:10:00,32.53,32.54,32.51,32.52,31123.0,31.0301,31.0397,31.011,31.0206,31123.0
2023-12-20 13:20:00,32.53,32.59,32.53,32.59,60421.0,31.0301,31.0873,31.0301,31.0873,60421.0
2023-12-20 13:30:00,32.59,32.61,32.54,32.57,65958.0,31.0873,31.1064,31.0397,31.0683,65958.0
2023-12-20 13:40:00,32.57,32.59,32.55,32.57,63792.0,31.0683,31.0873,31.0492,31.0683,63792.0
2023-12-20 13:50:00,32.58,32.59,32.51,32.55,149969.0,31.0778,31.0873,31.011,31.0492,149969.0
2023-12-20 14:00:00,32.55,32.64,32.54,32.63,236581.0,31.0492,31.135,31.0397,31.1255,236581.0
2023-12-20 14:10:00,32.64,32.64,32.62,32.63,52551.0,31.135,31.135,31.116,31.1255,52551.0
2023-12-20 14:20:00,32.63,32.69,32.62,32.69,69753.0,31.1255,31.1827,31.116,31.1827,69753.0
2023-12-20 14:30:00,32.69,32.7,32.65,32.69,229266.0,31.1827,31.1923,31.1446,31.1827,229266.0
2023-12-20 14:40:00,32.69,32.73,32.67,32.69,101461.0,31.1827,31.2209,31.1637,31.1827,101461.0
2023-12-20 14:50:00,32.69,32.69,32.47,32.48,296106.0,31.1827,31.1827,30.9729,30.9824,296106.0
2023-12-20 15:00:00,32.47,32.5,32.4,32.44,125510.0,30.9729,31.0015,30.9061,30.9443,125510.0
2023-12-20 15:10:00,32.45,32.48,32.4,32.46,116044.0,30.9538,30.9824,30.9061,30.9633,116044.0
2023-12-20 15:20:00,32.46,32.46,32.38,32.4,83610.0,30.9633,30.9633,30.887,30.9061,83610.0
2023-12-20 15:30:00,32.4,32.43,32.34,32.34,124812.0,30.9061,30.9347,30.8489,30.8489,124812.0
2023-12-20 15:40:00,32.35,32.39,32.33,32.35,174347.0,30.8584,30.8966,30.8393,30.8584,174347.0
2023-12-20 15:50:00,32.35,32.37,32.26,32.27,592936.0,30.8584,30.8775,30.7726,30.7821,592936.0
2023-12-21 09:30:00,32.38,32.49,32.34,32.47,112120.0,30.887,30.992,30.8489,30.9729,112120.0
2023-12-21 09:40:00,32.47,32.53,32.42,32.52,46017.0,30.9729,31.0301,30.9252,31.0206,46017.0
2023-12-21 09:50:00,32.52,32.55,32.46,32.5,70161.0,31.0206,31.0492,30.9633,31.0015,70161.0
2023-12-21 10:00:00,32.5,32.52,32.38,32.41,76299.0,31.0015,31.0206,30.887,30.9156,76299.0
2023-12-21 10:10:00,32.41,32.45,32.39,32.43,52975.0,30.9156,30.9538,30.8966,30.9347,52975.0
2023-12-21 10:20:00,32.43,32.51,32.4,32.41,52080.0,30.9347,31.011,30.9061,30.9156,52080.0
2023-12-21 10:30:00,32.41,32.47,32.4,32.45,41791.0,30.9156,30.9729,30.9061,30.9538,41791.0
2023-12-21 10:40:00,32.44,32.5,32.43,32.49,51910.0,30.9443,31.0015,30.9347,30.992,51910.0
2023-12-21 10:50:00,32.49,32.51,32.46,32.46,135049.0,30.992,31.011,30.9633,30.9633,135049.0
2023-12-21 11:00:00,32.47,32.47,32.37,32.41,40384.0,30.9729,30.9729,30.8775,30.9156,40384.0
2023-12-21 11:10:00,32.42,32.42,32.33,32.33,32234.0,30.9252,30.9252,30.8393,30.8393,32234.0
2023-12-21 11:20:00,32.34,32.39,32.34,32.38,35753.0,30.8489,30.8966,30.8489,30.887,35753.0
2023-12-21 11:30:00,32.38,32.44,32.36,32.41,270065.0,30.887,30.9443,30.8679,30.9156,270065.0
2023-12-21 11:40:00,32.41,32.44,32.38,32.43,133985.0,30.9156,30.9443,30.887,30.9347,133985.0
2023-12-21 11:50:00,32.43,32.46,32.42,32.44,105889.0,30.9347,30.9633,30.9252,30.9443,105889.0
2023-12-21 12:00:00,32.44,32.44,32.39,32.41,108821.0,30.9443,30.9443,30.8966,30.9156,108821.0
2023-12-21 12:10:00,32.42,32.46,32.38,32.38,133141.0,30.9252,30.9633,30.887,30.887,133141.0
2023-12-21 12:20:00,32.39,32.39,32.34,32.37,40598.0,30.8966,30.8966,30.8489,30.8775,40598.0
2023-12-21 12:30:00,32.37,32.41,32.36,32.37,88284.0,30.8775,30.9156,30.8679,30.8775,88284.0
2023-12-21 12:40:00,32.38,32.41,32.36,32.37,127958.0,30.887,30.9156,30.8679,30.8775,127958.0
2023-12-21 12:50:00,32.37,32.39,32.33,32.34,64244.0,30.8775,30.8966,30.8393,30.8489,64244.0
2023-12-21 13:00:00,32.34,32.4,32.33,32.34,66042.0,30.8489,30.9061,30.8393,30.8489,66042.0
2023-12-21 13:10:00,32.34,32.36,32.24,32.25,56242.0,30.8489,30.8679,30.7535,30.763,56242.0
2023-12-21 13:20:00,32.25,32.34,32.24,32.3,48468.0,30.763,30.8489,30.7535,30.8107,48468.0
2023-12-21 13:30:00,32.31,32.34,32.28,32.29,48760.0,30.8203,30.8489,30.7916,30.8012,48760.0
2023-12-21 13:40:00,32.28,32.3,32.26,32.29,40827.0,30.7916,30.8107,30.7726,30.8012,40827.0
2023-12-21 13:50:00,32.29,32.33,32.28,32.33,31481.0,30.8012,30.8393,30.7916,30.8393,31481.0
2023-12-21 14:00:00,32.33,32.37,32.32,32.35,38766.0,30.8393,30.8775,30.8298,30.8584,38766.0
2023-12-21 14:10:00,32.35,32.39,32.33,32.38,69231.0,30.8584,30.8966,30.8393,30.887,69231.0
2023-12-21 14:20:00,32.38,32.4,32.37,32.38,39107.0,30.887,30.9061,30.8775,30.887,39107.0
2023-12-21 14:30:00,32.38,32.41,32.37,32.39,54078.0,30.887,30.9156,30.8775,30.8966,54078.0
2023-12-21 14:40:00,32.39,32.41,32.38,32.4,62455.0,30.8966,30.9156,30.887,30.9061,62455.0
2023-12-21 14:50:00,32.4,32.41,32.38,32.41,82791.0,30.9061,30.9156,30.887,30.9156,82791.0
2023-12-21 15:00:00,32.41,32.45,32.4,32.41,66528.0,30.9156,30.9538,30.9061,30.9156,66528.0
2023-12-21 15:10:00,32.4,32.45,32.39,32.45,63240.0,30.9061,30.9538,30.8966,30.9538,63240.0
2023-12-21 15:20:00,32.45,32.51,32.45,32.51,59926.0,30.9538,31.011,30.9538,31.011,59926.0
2023-12-21 15:30:00,32.51,32.54,32.48,32.51,111676.0,31.011,31.0397,30.9824,31.011,111676.0
2023-12-21 15:40:00,32.51,32.53,32.46,32.52,131870.0,31.011,31.0301,30.9633,31.0206,131870.0
2023-12-21 15:50:00,32.52,32.55,32.5,32.51,446560.0,31.0206,31.0492,31.0015,31.011,446560.0
2023-12-22 09:30:00,32.47,32.69,32.46,32.68,142815.0,30.9729,31.1827,30.9633,31.1732,142815.0
2023-12-22 09:40:00,32.68,32.8,32.66,32.76,191785.0,31.1732,31.2877,31.1541,31.2495,191785.0
2023-12-22 09:50:00,32.75,32.77,32.72,32.76,53225.0,31.24,31.259,31.2114,31.2495,53225.0
2023-12-22 10:00:00,32.76,32.76,32.69,32.76,117545.0,31.2495,31.2495,31.1827,31.2495,117545.0
2023-12-22 10:10:00,32.76,32.77,32.72,32.77,114843.0,31.2495,31.259,31.2114,31.259,114843.0
2023-12-22 10:20:00,32.77,32.77,32.73,32.74,35305.0,31.259,31.259,31.2209,31.2304,35305.0
2023-12-22 10:30:00,32.75,32.82,32.74,32.77,56787.0,31.24,31.3067,31.2304,31.259,56787.0
2023-12-22 10:40:00,32.77,32.82,32.76,32.82,101938.0,31.259,31.3067,31.2495,31.3067,101938.0
2023-12-22 10:50:00,32.82,32.84,32.77,32.78,84904.0,31.3067,31.3258,31.259,31.2686,84904.0
2023-12-22 11:00:00,32.79,32.79,32.71,32.77,96021.0,31.2781,31.2781,31.2018,31.259,96021.0
2023-12-22 11:10:00,32.77,32.8,32.75,32.79,106204.0,31.259,31.2877,31.24,31.2781,106204.0
2023-12-22 11:20:00,32.79,32.82,32.76,32.77,37741.0,31.2781,31.3067,31.2495,31.259,37741.0
2023-12-22 11:30:00,32.77,32.81,32.75,32.77,62609.0,31.259,31.2972,31.24,31.259,62609.0
2023-12-22 11:40:00,32.78,32.78,32.74,32.75,33224.0,31.2686,31.2686,31.2304,31.24,33224.0
2023-12-22 11:50:00,32.75,32.76,32.72,32.73,28277.0,31.24,31.2495,31.2114,31.2209,28277.0
2023-12-22 12:00:00,32.73,32.76,32.72,32.75,88087.0,31.2209,31.2495,31.2114,31.24,88087.0
2023-12-22 12:10:00,32.75,32.76,32.72,32.73,113450.0,31.24,31.2495,31.2114,31.2209,113450.0
2023-12-22 12:20:00,32.74,32.81,32.74,32.8,69085.0,31.2304,31.2972,31.2304,31.2877,69085.0
2023-12-22 12:30:00,32.81,32.84,32.8,32.83,87829.0,31.2972,31.3258,31.2877,31.3163,87829.0
2023-12-22 12:40:00,32.83,32.92,32.83,32.91,82968.0,31.3163,31.4021,31.3163,31.3926,82968.0
2023-12-22 12:50:00,32.91,32.93,32.89,32.93,90915.0,31.3926,31.4117,31.3735,31.4117,90915.0
2023-12-22 13:00:00,32.93,32.94,32.92,32.94,73332.0,31.4117,31.4212,31.4021,31.4212,73332.0
2023-12-22 13:10:00,32.94,32.98,32.93,32.98,81470.0,31.4212,31.4594,31.4117,31.4594,81470.0
2023-12-22 13:20:00,32.98,32.98,32.9,32.94,61999.0,31.4594,31.4594,31.3831,31.4212,61999.0
2023-12-22 13:30:00,32.94,32.95,32.91,32.93,46456.0,31.4212,31.4307,31.3926,31.4117,46456.0
2023-12-22 13:40:00,32.93,32.94,32.87,32.9,40846.0,31.4117,31.4212,31.3544,31.3831,40846.0
2023-12-22 13:50:00,32.91,32.93,32.9,32.91,28949.0,31.3926,31.4117,31.3831,31.3926,28949.0
2023-12-22 14:00:00,32.91,32.91,32.82,32.84,71713.0,31.3926,31.3926,31.3067,31.3258,71713.0
2023-12-22 14:10:00,32.84,32.89,32.83,32.84,54611.0,31.3258,31.3735,31.3163,31.3258,54611.0
2023-12-22 14:20:00,32.84,32.86,32.75,32.76,42988.0,31.3258,31.3449,31.24,31.2495,42988.0
2023-12-22 14:30:00,32.77,32.81,32.73,32.79,75634.0,31.259,31.2972,31.2209,31.2781,75634.0
2023-12-22 14:40:00,32.79,32.83,32.78,32.8,44304.0,31.2781,31.3163,31.2686,31.2877,44304.0
2023-12-22 14:50:00,32.8,32.84,32.79,32.81,41052.0,31.2877,31.3258,31.2781,31.2972,41052.0
2023-12-22 15:00:00,32.81,32.84,32.8,32.8,45359.0,31.2972,31.3258,31.2877,31.2877,45359.0
2023-12-22 15:10:00,32.8,32.81,32.77,32.8,47048.0,31.2877,31.2972,31.259,31.2877,47048.0
2023-12-22 15:20:00,32.8,32.81,32.76,32.8,52526.0,31.2877,31.2972,31.2495,31.2877,52526.0
2023-12-22 15:30:00,32.8,32.81,32.78,32.79,55538.0,31.2877,31.2972,31.2686,31.2781,55538.0
2023-12-22 15:40:00,32.78,32.84,32.76,32.8,82368.0,31.2686,31.3258,31.2495,31.2877,82368.0
2023-12-22 15:50:00,32.8,32.84,32.79,32.84,356978.0,31.2877,31.3258,31.2781,31.3258,356978.0
2023-12-26 09:30:00,32.81,32.85,32.73,32.79,51024.0,31.2972,31.3354,31.2209,31.2781,51024.0
2023-12-26 09:40:00,32.77,32.79,32.71,32.77,30256.0,31.259,31.2781,31.2018,31.259,30256.0
2023-12-26 09:50:00,32.77,32.78,32.73,32.76,45400.0,31.259,31.2686,31.2209,31.2495,45400.0
2023-12-26 10:00:00,32.77,32.83,32.76,32.82,52411.0,31.259,31.3163,31.2495,31.3067,52411.0
2023-12-26 10:10:00,32.81,32.87,32.81,32.85,38414.0,31.2972,31.3544,31.2972,31.3354,38414.0
2023-12-26 10:20:00,32.84,32.88,32.82,32.86,35266.0,31.3258,31.364,31.3067,31.3449,35266.0
2023-12-26 10:30:00,32.86,32.88,32.8,32.84,58378.0,31.3449,31.364,31.2877,31.3258,58378.0
2023-12-26 10:40:00,32.84,32.86,32.82,32.82,29714.0,31.3258,31.3449,31.3067,31.3067,29714.0
2023-12-26 10:50:00,32.83,32.83,32.79,32.82,28421.0,31.3163,31.3163,31.2781,31.3067,28421.0
2023-12-26 11:00:00,32.82,32.85,32.79,32.84,45116.0,31.3067,31.3354,31.2781,31.3258,45116.0
2023-12-26 11:10:00,32.84,32.86,32.82,32.83,26931.0,31.3258,31.3449,31.3067,31.3163,26931.0
2023-12-26 11:20:00,32.82,32.87,32.82,32.84,37845.0,31.3067,31.3544,31.3067,31.3258,37845.0
2023-12-26 11:30:00,32.84,32.86,32.83,32.86,25919.0,31.3258,31.3449,31.3163,31.3449,25919.0
2023-12-26 11:40:00,32.85,32.89,32.85,32.88,33586.0,31.3354,31.3735,31.3354,31.364,33586.0
2023-12-26 11:50:00,32.88,32.89,32.87,32.87,29834.0,31.364,31.3735,31.3544,31.3544,29834.0
2023-12-26 12:00:00,32.88,32.89,32.87,32.88,23988.0,31.364,31.3735,31.3544,31.364,23988.0
2023-12-26 12:10:00,32.88,32.91,32.87,32.91,48804.0,31.364,31.3926,31.3544,31.3926,48804.0
2023-12-26 12:20:00,32.9,32.91,32.89,32.9,25024.0,31.3831,31.3926,31.3735,31.3831,25024.0
2023-12-26 12:30:00,32.91,32.91,32.87,32.88,34340.0,31.3926,31.3926,31.3544,31.364,34340.0
2023-12-26 12:40:00,32.88,32.93,32.87,32.93,25551.0,31.364,31.4117,31.3544,31.4117,25551.0
2023-12-26 12:50:00,32.93,32.95,32.92,32.94,18166.0,31.4117,31.4307,31.4021,31.4212,18166.0
2023-12-26 13:00:00,32.94,32.97,32.94,32.95,35857.0,31.4212,31.4498,31.4212,31.4307,35857.0
2023-12-26 13:10:00,32.95,32.97,32.93,32.93,52376.0,31.4307,31.4498,31.4117,31.4117,52376.0
2023-12-26 13:20:00,32.94,32.98,32.93,32.97,35679.0,31.4212,31.4594,31.4117,31.4498,35679.0
2023-12-26 13:30:00,32.97,32.98,32.94,32.97,96567.0,31.4498,31.4594,31.4212,31.4498,96567.0
2023-12-26 13:40:00,32.97,32.99,32.96,32.98,54150.0,31.4498,31.4689,31.4403,31.4594,54150.0
2023-12-26 13:50:00,32.98,32.99,32.96,32.98,26638.0,31.4594,31.4689,31.4403,31.4594,26638.0
2023-12-26 14:00:00,32.97,32.98,32.95,32.97,39562.0,31.4498,31.4594,31.4307,31.4498,39562.0
2023-12-26 14:10:00,32.97,33.03,32.97,33.02,47079.0,31.4498,31.5071,31.4498,31.4975,47079.0
2023-12-26 14:20:00,33.02,33.04,33.02,33.02,33442.0,31.4975,31.5166,31.4975,31.4975,33442.0
2023-12-26 14:30:00,33.02,33.05,33.02,33.05,21067.0,31.4975,31.5261,31.4975,31.5261,21067.0
2023-12-26 14:40:00,33.05,33.05,33.01,33.01,59493.0,31.5261,31.5261,31.488,31.488,59493.0
2023-12-26 14:50:00,33.01,33.04,33.0,33.04,69903.0,31.488,31.5166,31.4784,31.5166,69903.0
2023-12-26 15:00:00,33.04,33.06,33.03,33.05,30399.0,31.5166,31.5357,31.5071,31.5261,30399.0
2023-12-26 15:10:00,33.06,33.07,33.03,33.05,56776.0,31.5357,31.5452,31.5071,31.5261,56776.0
2023-12-26 15:20:00,33.04,33.12,33.04,33.09,51828.0,31.5166,31.5929,31.5166,31.5643,51828.0
2023-12-26 15:30:00,33.09,33.13,33.08,33.09,89627.0,31.5643,31.6024,31.5548,31.5643,89627.0
2023-12-26 15:40:00,33.08,33.1,33.04,33.05,97704.0,31.5548,31.5738,31.5166,31.5261,97704.0
2023-12-26 15:50:00,33.04,33.06,33.03,33.05,419513.0,31.5166,31.5357,31.5071,31.5261,419513.0
2023-12-27 09:30:00,33.06,33.1,32.97,33.03,72109.0,31.5357,31.5738,31.4498,31.5071,72109.0
2023-12-27 09:40:00,33.04,33.05,32.97,33.05,52264.0,31.5166,31.5261,31.4498,31.5261,52264.0
2023-12-27 09:50:00,33.05,33.14,33.05,33.13,59770.0,31.5261,31.612,31.5261,31.6024,59770.0
2023-12-27 10:00:00,33.12,33.13,33.06,33.08,62452.0,31.5929,31.6024,31.5357,31.5548,62452.0
2023-12-27 10:10:00,33.08,33.1,33.03,33.05,48786.0,31.5548,31.5738,31.5071,31.5261,48786.0
2023-12-27 10:20:00,33.04,33.12,33.04,33.12,51121.0,31.5166,31.5929,31.5166,31.5929,51121.0
2023-12-27 10:30:00,33.12,33.14,33.1,33.11,47195.0,31.5929,31.612,31.5738,31.5834,47195.0
2023-12-27 10:40:00,33.12,33.14,33.11,33.12,41033.0,31.5929,31.612,31.5834,31.5929,41033.0
2023-12-27 10:50:00,33.12,33.15,33.09,33.15,40147.0,31.5929,31.6215,31.5643,31.6215,40147.0
2023-12-27 11:00:00,33.14,33.17,33.13,33.16,42578.0,31.612,31.6406,31.6024,31.6311,42578.0
2023-12-27 11:10:00,33.16,33.18,33.14,33.16,50799.0,31.6311,31.6501,31.612,31.6311,50799.0
2023-12-27 11:20:00,33.16,33.2,33.14,33.15,24590.0,31.6311,31.6692,31.612,31.6215,24590.0
2023-12-27 11:30:00,33.14,33.17,33.11,33.17,86186.0,31.612,31.6406,31.5834,31.6406,86186.0
2023-12-27 11:40:00,33.16,33.17,33.13,33.16,22039.0,31.6311,31.6406,31.6024,31.6311,22039.0
2023-12-27 11:50:00,33.16,33.19,33.15,33.16,19297.0,31.6311,31.6597,31.6215,31.6311,19297.0
2023-12-27 12:00:00,33.16,33.18,33.12,33.13,26017.0,31.6311,31.6501,31.5929,31.6024,26017.0
2023-12-27 12:10:00,33.13,33.15,33.12,33.14,46804.0,31.6024,31.6215,31.5929,31.612,46804.0
2023-12-27 12:20:00,33.14,33.14,33.12,33.13,29411.0,31.612,31.612,31.5929,31.6024,29411.0
2023-12-27 12:30:00,33.13,33.13,33.08,33.09,29923.0,31.6024,31.6024,31.5548,31.5643,29923.0
2023-12-27 12:40:00,33.09,33.09,33.07,33.09,21326.0,31.5643,31.5643,31.5452,31.5643,21326.0
2023-12-27 12:50:00,33.09,33.1,33.09,33.09,20135.0,31.5643,31.5738,31.5643,31.5643,20135.0
2023-12-27 13:00:00,33.09,33.18,33.09,33.16,62803.0,31.5643,31.6501,31.5643,31.6311,62803.0
2023-12-27 13:10:00,33.16,33.2,33.14,33.19,58469.0,31.6311,31.6692,31.612,31.6597,58469.0
2023-12-27 13:20:00,33.19,33.19,33.16,33.18,28546.0,31.6597,31.6597,31.6311,31.6501,28546.0
2023-12-27 13:30:00,33.18,33.18,33.15,33.16,21979.0,31.6501,31.6501,31.6215,31.6311,21979.0
2023-12-27 13:40:00,33.16,33.19,33.14,33.16,130402.0,31.6311,31.6597,31.612,31.6311,130402.0
2023-12-27 13:50:00,33.16,33.17,33.13,33.14,20332.0,31.6311,31.6406,31.6024,31.612,20332.0
2023-12-27 14:00:00,33.14,33.15,33.03,33.05,85040.0,31.612,31.6215,31.5071,31.5261,85040.0
2023-12-27 14:10:00,33.05,33.07,33.01,33.07,63784.0,31.5261,31.5452,31.488,31.5452,63784.0
2023-12-27 14:20:00,33.07,33.1,33.06,33.08,53777.0,31.5452,31.5738,31.5357,31.5548,53777.0
2023-12-27 14:30:00,33.08,33.09,33.06,33.08,48096.0,31.5548,31.5643,31.5357,31.5548,48096.0
2023-12-27 14:40:00,33.09,33.09,33.05,33.08,36103.0,31.5643,31.5643,31.5261,31.5548,36103.0
2023-12-27 14:50:00,33.08,33.09,33.07,33.09,25802.0,31.5548,31.5643,31.5452,31.5643,25802.0
2023-12-27 15:00:00,33.09,33.12,33.08,33.12,31616.0,31.5643,31.5929,31.5548,31.5929,31616.0
2023-12-27 15:10:00,33.12,33.13,33.1,33.11,48001.0,31.5929,31.6024,31.5738,31.5834,48001.0
2023-12-27 15:20:00,33.11,33.12,33.06,33.09,54117.0,31.5834,31.5929,31.5357,31.5643,54117.0
2023-12-27 15:30:00,33.09,33.13,33.09,33.1,58473.0,31.5643,31.6024,31.5643,31.5738,58473.0
2023-12-27 15:40:00,33.09,33.11,33.04,33.05,70732.0,31.5643,31.5834,31.5166,31.5261,70732.0
2023-12-27 15:50:00,33.05,33.14,33.02,33.13,556284.0,31.5261,31.612,31.4975,31.6024,556284.0
2023-12-28 09:30:00,33.18,33.26,33.15,33.21,71893.0,31.6501,31.7265,31.6215,31.6788,71893.0
2023-12-28 09:40:00,33.21,33.23,33.16,33.2,46337.0,31.6788,31.6978,31.6311,31.6692,46337.0
2023-12-28 09:50:00,33.2,33.24,33.18,33.2,86572.0,31.6692,31.7074,31.6501,31.6692,86572.0
2023-12-28 10:00:00,33.21,33.23,33.13,33.14,79326.0,31.6788,31.6978,31.6024,31.612,79326.0
2023-12-28 10:10:00,33.14,33.2,33.11,33.2,100379.0,31.612,31.6692,31.5834,31.6692,100379.0
2023-12-28 10:20:00,33.2,33.21,33.17,33.2,25435.0,31.6692,31.6788,31.6406,31.6692,25435.0
2023-12-28 10:30:00,33.2,33.22,33.19,33.22,31720.0,31.6692,31.6883,31.6597,31.6883,31720.0
2023-12-28 10:40:00,33.22,33.24,33.16,33.21,44935.0,31.6883,31.7074,31.6311,31.6788,44935.0
2023-12-28 10:50:00,33.2,33.22,33.17,33.2,75830.0,31.6692,31.6883,31.6406,31.6692,75830.0
2023-12-28 11:00:00,33.2,33.24,33.18,33.24,163290.0,31.6692,31.7074,31.6501,31.7074,163290.0
2023-12-28 11:10:00,33.23,33.23,33.2,33.2,25351.0,31.6978,31.6978,31.6692,31.6692,25351.0
2023-12-28 11:20:00,33.2,33.22,33.19,33.21,32141.0,31.6692,31.6883,31.6597,31.6788,32141.0
2023-12-28 11:30:00,33.22,33.23,33.17,33.21,90389.0,31.6883,31.6978,31.6406,31.6788,90389.0
2023-12-28 11:40:00,33.2,33.24,33.2,33.23,23043.0,31.6692,31.7074,31.6692,31.6978,23043.0
2023-12-28 11:50:00,33.23,33.24,33.22,33.23,16486.0,31.6978,31.7074,31.6883,31.6978,16486.0
2023-12-28 12:00:00,33.22,33.24,33.21,33.22,30764.0,31.6883,31.7074,31.6788,31.6883,30764.0
2023-12-28 12:10:00,33.21,33.22,33.18,33.18,20204.0,31.6788,31.6883,31.6501,31.6501,20204.0
2023-12-28 12:20:00,33.19,33.2,33.17,33.2,35283.0,31.6597,31.6692,31.6406,31.6692,35283.0
2023-12-28 12:30:00,33.19,33.2,33.18,33.19,14889.0,31.6597,31.6692,31.6501,31.6597,14889.0
2023-12-28 12:40:00,33.19,33.2,33.18,33.19,17393.0,31.6597,31.6692,31.6501,31.6597,17393.0
2023-12-28 12:50:00,33.19,33.2,33.17,33.19,30932.0,31.6597,31.6692,31.6406,31.6597,30932.0
2023-12-28 13:00:00,33.19,33.2,33.16,33.18,99415.0,31.6597,31.6692,31.6311,31.6501,99415.0
2023-12-28 13:10:00,33.19,33.24,33.18,33.23,28377.0,31.6597,31.7074,31.6501,31.6978,28377.0
2023-12-28 13:20:00,33.23,33.24,33.2,33.23,30138.0,31.6978,31.7074,31.6692,31.6978,30138.0
2023-12-28 13:30:00,33.23,33.26,33.22,33.26,26231.0,31.6978,31.7265,31.6883,31.7265,26231.0
2023-12-28 13:40:00,33.26,33.26,33.23,33.25,24876.0,31.7265,31.7265,31.6978,31.7169,24876.0
2023-12-28 13:50:00,33.25,33.27,33.24,33.26,23696.0,31.7169,31.736,31.7074,31.7265,23696.0
2023-12-28 14:00:00,33.26,33.28,33.24,33.25,66593.0,31.7265,31.7455,31.7074,31.7169,66593.0
2023-12-28 14:10:00,33.26,33.27,33.24,33.25,25912.0,31.7265,31.736,31.7074,31.7169,25912.0
2023-12-28 14:20:00,33.25,33.27,33.24,33.26,25423.0,31.7169,31.736,31.7074,31.7265,25423.0
2023-12-28 14:30:00,33.26,33.27,33.24,33.26,34747.0,31.7265,31.736,31.7074,31.7265,34747.0
2023-12-28 14:40:00,33.26,33.28,33.24,33.27,36493.0,31.7265,31.7455,31.7074,31.736,36493.0
2023-12-28 14:50:00,33.27,33.29,33.27,33.29,27037.0,31.736,31.7551,31.736,31.7551,27037.0
2023-12-28 15:00:00,33.29,33.3,33.28,33.3,37075.0,31.7551,31.7646,31.7455,31.7646,37075.0
2023-12-28 15:10:00,33.3,33.31,33.27,33.3,110545.0,31.7646,31.7741,31.736,31.7646,110545.0
2023-12-28 15:20:00,33.3,33.31,33.25,33.26,68806.0,31.7646,31.7741,31.7169,31.7265,68806.0
2023-12-28 15:30:00,33.25,33.31,33.25,33.3,92306.0,31.7169,31.7741,31.7169,31.7646,92306.0
2023-12-28 15:40:00,33.3,33.31,33.27,33.27,97485.0,31.7646,31.7741,31.736,31.736,97485.0
2023-12-28 15:50:00,33.28,33.37,33.28,33.34,586808.0,31.7455,31.8314,31.7455,31.8028,586808.0
2023-12-29 09:30:00,33.26,33.33,33.22,33.31,66583.0,31.7265,31.7932,31.6883,31.7741,66583.0
2023-12-29 09:40:00,33.3,33.33,33.2,33.2,28631.0,31.7646,31.7932,31.6692,31.6692,28631.0
2023-12-29 09:50:00,33.22,33.27,33.22,33.26,47475.0,31.6883,31.736,31.6883,31.7265,47475.0
2023-12-29 10:00:00,33.26,33.31,33.24,33.26,64738.0,31.7265,31.7741,31.7074,31.7265,64738.0
2023-12-29 10:10:00,33.27,33.32,33.26,33.3,88301.0,31.736,31.7837,31.7265,31.7646,88301.0
2023-12-29 10:20:00,33.31,33.33,33.29,33.31,54421.0,31.7741,31.7932,31.7551,31.7741,54421.0
2023-12-29 10:30:00,33.31,33.37,33.31,33.34,87937.0,31.7741,31.8314,31.7741,31.8028,87937.0
2023-12-29 10:40:00,33.33,33.36,33.3,33.33,64308.0,31.7932,31.8218,31.7646,31.7932,64308.0
2023-12-29 10:50:00,33.34,33.35,33.32,33.33,39522.0,31.8028,31.8123,31.7837,31.7932,39522.0
2023-12-29 11:00:00,33.34,33.36,33.32,33.36,87896.0,31.8028,31.8218,31.7837,31.8218,87896.0
2023-12-29 11:10:00,33.36,33.37,33.32,33.37,82876.0,31.8218,31.8314,31.7837,31.8314,82876.0
2023-12-29 11:20:00,33.37,33.37,33.29,33.3,53571.0,31.8314,31.8314,31.7551,31.7646,53571.0
2023-12-29 11:30:00,33.3,33.34,33.29,33.33,87213.0,31.7646,31.8028,31.7551,31.7932,87213.0
2023-12-29 11:40:00,33.33,33.34,33.29,33.29,131105.0,31.7932,31.8028,31.7551,31.7551,131105.0
2023-12-29 11:50:00,33.28,33.29,33.2,33.21,78516.0,31.7455,31.7551,31.6692,31.6788,78516.0
2023-12-29 12:00:00,33.22,33.23,33.14,33.14,66684.0,31.6883,31.6978,31.612,31.612,66684.0
2023-12-29 12:10:00,33.14,33.21,33.13,33.2,90086.0,31.612,31.6788,31.6024,31.6692,90086.0
2023-12-29 12:20:00,33.2,33.21,33.17,33.2,49619.0,31.6692,31.6788,31.6406,31.6692,49619.0
2023-12-29 12:30:00,33.21,33.23,33.2,33.23,50935.0,31.6788,31.6978,31.6692,31.6978,50935.0
2023-12-29 12:40:00,33.22,33.24,33.2,33.2,54136.0,31.6883,31.7074,31.6692,31.6692,54136.0
2023-12-29 12:50:00,33.2,33.26,33.2,33.24,41590.0,31.6692,31.7265,31.6692,31.7074,41590.0
2023-12-29 13:00:00,33.24,33.29,33.23,33.27,51422.0,31.7074,31.7551,31.6978,31.736,51422.0
2023-12-29 13:10:00,33.27,33.29,33.25,33.27,42001.0,31.736,31.7551,31.7169,31.736,42001.0
2023-12-29 13:20:00,33.27,33.3,33.26,33.29,35403.0,31.736,31.7646,31.7265,31.7551,35403.0
2023-12-29 13:30:00,33.29,33.3,33.27,33.28,34522.0,31.7551,31.7646,31.736,31.7455,34522.0
2023-12-29 13:40:00,33.28,33.31,33.27,33.3,30813.0,31.7455,31.7741,31.736,31.7646,30813.0
2023-12-29 13:50:00,33.3,33.33,33.29,33.3,41589.0,31.7646,31.7932,31.7551,31.7646,41589.0
2023-12-29 14:00:00,33.3,33.31,33.28,33.3,43842.0,31.7646,31.7741,31.7455,31.7646,43842.0
2023-12-29 14:10:00,33.29,33.31,33.28,33.3,48727.0,31.7551,31.7741,31.7455,31.7646,48727.0
2023-12-29 14:20:00,33.3,33.33,33.29,33.3,41099.0,31.7646,31.7932,31.7551,31.7646,41099.0
2023-12-29 14:30:00,33.29,33.31,33.28,33.29,28714.0,31.7551,31.7741,31.7455,31.7551,28714.0
2023-12-29 14:40:00,33.29,33.31,33.27,33.3,33630.0,31.7551,31.7741,31.736,31.7646,33630.0
2023-12-29 14:50:00,33.3,33.3,33.27,33.29,36989.0,31.7646,31.7646,31.736,31.7551,36989.0
2023-12-29 15:00:00,33.29,33.33,33.27,33.33,49018.0,31.7551,31.7932,31.736,31.7932,49018.0
2023-12-29 15:10:00,33.33,33.34,33.3,33.31,87381.0,31.7932,31.8028,31.7646,31.7741,87381.0
2023-12-29 15:20:00,33.31,33.34,33.28,33.34,61281.0,31.7741,31.8028,31.7455,31.8028,61281.0
2023-12-29 15:30:00,33.34,33.35,33.32,33.34,109018.0,31.8028,31.8123,31.7837,31.8028,109018.0
2023-12-29 15:40:00,33.34,33.34,33.28,33.3,177089.0,31.8028,31.8028,31.7455,31.7646,177089.0
2023-12-29 15:50:00,33.3,33.35,33.27,33.33,687457.0,31.7646,31.8123,31.736,31.7932,687457.0
2024-01-02 09:30:00,33.38,33.5,33.3,33.37,209589.0,31.8409,31.9554,31.7646,31.8314,209589.0
2024-01-02 09:40:00,33.38,33.49,33.37,33.45,166587.0,31.8409,31.9458,31.8314,31.9077,166587.0
2024-01-02 09:50:00,33.44,33.45,33.35,33.38,164301.0,31.8982,31.9077,31.8123,31.8409,164301.0
2024-01-02 10:00:00,33.38,33.44,33.34,33.34,255819.0,31.8409,31.8982,31.8028,31.8028,255819.0
2024-01-02 10:10:00,33.34,33.43,33.34,33.43,354720.0,31.8028,31.8886,31.8028,31.8886,354720.0
2024-01-02 10:20:00,33.43,33.59,33.42,33.54,210036.0,31.8886,32.0412,31.8791,31.9935,210036.0
2024-01-02 10:30:00,33.54,33.56,33.41,33.49,150682.0,31.9935,32.0126,31.8695,31.9458,150682.0
2024-01-02 10:40:00,33.5,33.6,33.49,33.59,320965.0,31.9554,32.0508,31.9458,32.0412,320965.0
2024-01-02 10:50:00,33.59,33.61,33.53,33.54,94085.0,32.0412,32.0603,31.984,31.9935,94085.0
2024-01-02 11:00:00,33.55,33.56,33.51,33.53,72564.0,32.0031,32.0126,31.9649,31.984,72564.0
2024-01-02 11:10:00,33.54,33.54,33.48,33.5,138847.0,31.9935,31.9935,31.9363,31.9554,138847.0
2024-01-02 11:20:00,33.49,33.53,33.47,33.48,74363.0,31.9458,31.984,31.9268,31.9363,74363.0
2024-01-02 11:30:00,33.48,33.48,33.45,33.45,42670.0,31.9363,31.9363,31.9077,31.9077,42670.0
2024-01-02 11:40:00,33.45,33.51,33.45,33.48,54296.0,31.9077,31.9649,31.9077,31.9363,54296.0
2024-01-02 11:50:00,33.48,33.52,33.48,33.5,68779.0,31.9363,31.9745,31.9363,31.9554,68779.0
2024-01-02 12:00:00,33.5,33.51,33.47,33.48,30350.0,31.9554,31.9649,31.9268,31.9363,30350.0
2024-01-02 12:10:00,33.48,33.53,33.47,33.5,79189.0,31.9363,31.984,31.9268,31.9554,79189.0
2024-01-02 12:20:00,33.5,33.55,33.49,33.55,63560.0,31.9554,32.0031,31.9458,32.0031,63560.0
2024-01-02 12:30:00,33.55,33.64,33.54,33.6,139828.0,32.0031,32.0889,31.9935,32.0508,139828.0
2024-01-02 12:40:00,33.6,33.62,33.57,33.59,61786.0,32.0508,32.0699,32.0222,32.0412,61786.0
2024-01-02 12:50:00,33.59,33.59,33.54,33.55,66721.0,32.0412,32.0412,31.9935,32.0031,66721.0
2024-01-02 13:00:00,33.55,33.56,33.49,33.52,51867.0,32.0031,32.0126,31.9458,31.9745,51867.0
2024-01-02 13:10:00,33.52,33.56,33.51,33.55,72869.0,31.9745,32.0126,31.9649,32.0031,72869.0
2024-01-02 13:20:00,33.55,33.55,33.49,33.52,62814.0,32.0031,32.0031,31.9458,31.9745,62814.0
2024-01-02 13:30:00,33.51,33.51,33.47,33.5,45159.0,31.9649,31.9649,31.9268,31.9554,45159.0
2024-01-02 13:40:00,33.5,33.5,33.47,33.49,55599.0,31.9554,31.9554,31.9268,31.9458,55599.0
2024-01-02 13:50:00,33.5,33.52,33.42,33.45,138761.0,31.9554,31.9745,31.8791,31.9077,138761.0
2024-01-02 14:00:00,33.45,33.47,33.42,33.43,43531.0,31.9077,31.9268,31.8791,31.8886,43531.0
2024-01-02 14:10:00,33.43,33.45,33.41,33.44,48847.0,31.8886,31.9077,31.8695,31.8982,48847.0
2024-01-02 14:20:00,33.45,33.45,33.39,33.41,45690.0,31.9077,31.9077,31.8505,31.8695,45690.0
2024-01-02 14:30:00,33.4,33.44,33.37,33.38,51808.0,31.86,31.8982,31.8314,31.8409,51808.0
2024-01-02 14:40:00,33.38,33.41,33.34,33.36,105643.0,31.8409,31.8695,31.8028,31.8218,105643.0
2024-01-02 14:50:00,33.37,33.38,33.33,33.34,91847.0,31.8314,31.8409,31.7932,31.8028,91847.0
2024-01-02 15:00:00,33.34,33.36,33.28,33.32,110614.0,31.8028,31.8218,31.7455,31.7837,110614.0
2024-01-02 15:10:00,33.32,33.33,33.27,33.32,126273.0,31.7837,31.7932,31.736,31.7837,126273.0
2024-01-02 15:20:00,33.31,33.34,33.28,33.3,165665.0,31.7741,31.8028,31.7455,31.7646,165665.0
2024-01-02 15:30:00,33.31,33.32,33.27,33.27,187597.0,31.7741,31.7837,31.736,31.736,187597.0
2024-01-02 15:40:00,33.27,33.28,33.23,33.27,373005.0,31.736,31.7455,31.6978,31.736,373005.0
2024-01-02 15:50:00,33.27,33.37,33.26,33.36,668595.0,31.736,31.8314,31.7265,31.8218,668595.0
2024-01-03 09:30:00,33.05,33.06,32.42,32.55,760115.0,31.5261,31.5357,30.9252,31.0492,760115.0
2024-01-03 09:40:00,32.54,32.67,32.4,32.63,385156.0,31.0397,31.1637,30.9061,31.1255,385156.0
2024-01-03 09:50:00,32.63,32.67,32.52,32.65,402384.0,31.1255,31.1637,31.0206,31.1446,402384.0
2024-01-03 10:00:00,32.66,32.68,32.5,32.58,245345.0,31.1541,31.1732,31.0015,31.0778,245345.0
2024-01-03 10:10:00,32.56,32.62,32.52,32.55,308013.0,31.0587,31.116,31.0206,31.0492,308013.0
2024-01-03 10:20:00,32.55,32.64,32.53,32.63,145271.0,31.0492,31.135,31.0301,31.1255,145271.0
2024-01-03 10:30:00,32.64,32.66,32.58,32.64,102162.0,31.135,31.1541,31.0778,31.135,102162.0
2024-01-03 10:40:00,32.64,32.66,32.57,32.64,114294.0,31.135,31.1541,31.0683,31.135,114294.0
2024-01-03 10:50:00,32.64,32.64,32.55,32.57,99512.0,31.135,31.135,31.0492,31.0683,99512.0
2024-01-03 11:00:00,32.57,32.63,32.55,32.6,75337.0,31.0683,31.1255,31.0492,31.0969,75337.0
2024-01-03 11:10:00,32.61,32.66,32.58,32.66,83599.0,31.1064,31.1541,31.0778,31.1541,83599.0
2024-01-03 11:20:00,32.66,32.71,32.64,32.7,83170.0,31.1541,31.2018,31.135,31.1923,83170.0
2024-01-03 11:30:00,32.7,32.72,32.64,32.72,85115.0,31.1923,31.2114,31.135,31.2114,85115.0
2024-01-03 11:40:00,32.72,32.78,32.7,32.74,70424.0,31.2114,31.2686,31.1923,31.2304,70424.0
2024-01-03 11:50:00,32.74,32.75,32.69,32.69,58293.0,31.2304,31.24,31.1827,31.1827,58293.0
2024-01-03 12:00:00,32.7,32.72,32.68,32.69,85489.0,31.1923,31.2114,31.1732,31.1827,85489.0
2024-01-03 12:10:00,32.69,32.7,32.64,32.69,91227.0,31.1827,31.1923,31.135,31.1827,91227.0
2024-01-03 12:20:00,32.69,32.73,32.68,32.72,110685.0,31.1827,31.2209,31.1732,31.2114,110685.0
2024-01-03 12:30:00,32.72,32.76,32.71,32.73,148356.0,31.2114,31.2495,31.2018,31.2209,148356.0
2024-01-03 12:40:00,32.73,32.76,32.72,32.75,95858.0,31.2209,31.2495,31.2114,31.24,95858.0
2024-01-03 12:50:00,32.75,32.75,32.7,32.74,107827.0,31.24,31.24,31.1923,31.2304,107827.0
2024-01-03 13:00:00,32.74,32.75,32.68,32.69,61726.0,31.2304,31.24,31.1732,31.1827,61726.0
2024-01-03 13:10:00,32.69,32.69,32.66,32.67,28885.0,31.1827,31.1827,31.1541,31.1637,28885.0
2024-01-03 13:20:00,32.66,32.67,32.63,32.66,69504.0,31.1541,31.1637,31.1255,31.1541,69504.0
2024-01-03 13:30:00,32.66,32.68,32.65,32.67,79936.0,31.1541,31.1732,31.1446,31.1637,79936.0
2024-01-03 13:40:00,32.68,32.7,32.65,32.67,34641.0,31.1732,31.1923,31.1446,31.1637,34641.0
2024-01-03 13:50:00,32.67,32.7,32.66,32.68,41795.0,31.1637,31.1923,31.1541,31.1732,41795.0
2024-01-03 14:00:00,32.67,32.7,32.65,32.7,70793.0,31.1637,31.1923,31.1446,31.1923,70793.0
2024-01-03 14:10:00,32.7,32.73,32.65,32.7,97033.0,31.1923,31.2209,31.1446,31.1923,97033.0
2024-01-03 14:20:00,32.7,32.8,32.69,32.76,88823.0,31.1923,31.2877,31.1827,31.2495,88823.0
2024-01-03 14:30:00,32.76,32.78,32.72,32.72,59302.0,31.2495,31.2686,31.2114,31.2114,59302.0
2024-01-03 14:40:00,32.72,32.74,32.69,32.7,69033.0,31.2114,31.2304,31.1827,31.1923,69033.0
2024-01-03 14:50:00,32.7,32.72,32.67,32.68,121406.0,31.1923,31.2114,31.1637,31.1732,121406.0
2024-01-03 15:00:00,32.67,32.68,32.58,32.59,68755.0,31.1637,31.1732,31.0778,31.0873,68755.0
2024-01-03 15:10:00,32.59,32.6,32.54,32.59,98386.0,31.0873,31.0969,31.0397,31.0873,98386.0
2024-01-03 15:20:00,32.59,32.62,32.58,32.62,91901.0,31.0873,31.116,31.0778,31.116,91901.0
2024-01-03 15:30:00,32.62,32.64,32.58,32.61,262916.0,31.116,31.135,31.0778,31.1064,262916.0
2024-01-03 15:40:00,32.61,32.62,32.56,32.59,215314.0,31.1064,31.116,31.0587,31.0873,215314.0
2024-01-03 15:50:00,32.58,32.62,32.53,32.59,986325.0,31.0778,31.116,31.0301,31.0873,986325.0
2024-01-04 09:30:00,32.36,32.41,32.21,32.38,95819.0,31.073,31.121,30.9289,31.0922,95819.0
2024-01-04 09:40:00,32.38,32.49,32.38,32.46,69399.0,31.0922,31.1978,31.0922,31.169,69399.0
2024-01-04 09:50:00,32.47,32.53,32.42,32.43,64992.0,31.1786,31.2362,31.1306,31.1402,64992.0
2024-01-04 10:00:00,32.43,32.46,32.41,32.45,59652.0,31.1402,31.169,31.121,31.1594,59652.0
2024-01-04 10:10:00,32.45,32.48,32.43,32.44,88122.0,31.1594,31.1882,31.1402,31.1498,88122.0
2024-01-04 10:20:00,32.43,32.47,32.4,32.41,134240.0,31.1402,31.1786,31.1114,31.121,134240.0
2024-01-04 10:30:00,32.41,32.42,32.38,32.38,45708.0,31.121,31.1306,31.0922,31.0922,45708.0
2024-01-04 10:40:00,32.38,32.53,32.37,32.47,49706.0,31.0922,31.2362,31.0826,31.1786,49706.0
2024-01-04 10:50:00,32.48,32.52,32.47,32.52,65280.0,31.1882,31.2266,31.1786,31.2266,65280.0
2024-01-04 11:00:00,32.52,32.52,32.48,32.5,37228.0,31.2266,31.2266,31.1882,31.2074,37228.0
2024-01-04 11:10:00,32.5,32.54,32.48,32.48,85416.0,31.2074,31.2458,31.1882,31.1882,85416.0
2024-01-04 11:20:00,32.48,32.52,32.47,32.5,75374.0,31.1882,31.2266,31.1786,31.2074,75374.0
2024-01-04 11:30:00,32.5,32.51,32.48,32.49,52983.0,31.2074,31.217,31.1882,31.1978,52983.0
2024-01-04 11:40:00,32.48,32.49,32.44,32.48,35740.0,31.1882,31.1978,31.1498,31.1882,35740.0
2024-01-04 11:50:00,32.48,32.49,32.44,32.48,32420.0,31.1882,31.1978,31.1498,31.1882,32420.0
2024-01-04 12:00:00,32.48,32.49,32.43,32.48,35829.0,31.1882,31.1978,31.1402,31.1882,35829.0
2024-01-04 12:10:00,32.47,32.51,32.46,32.48,298503.0,31.1786,31.217,31.169,31.1882,298503.0
2024-01-04 12:20:00,32.49,32.56,32.46,32.54,192364.0,31.1978,31.265,31.169,31.2458,192364.0
2024-01-04 12:30:00,32.55,32.56,32.52,32.55,39714.0,31.2554,31.265,31.2266,31.2554,39714.0
2024-01-04 12:40:00,32.55,32.59,32.54,32.59,75245.0,31.2554,31.2938,31.2458,31.2938,75245.0
2024-01-04 12:50:00,32.59,32.59,32.52,32.54,42592.0,31.2938,31.2938,31.2266,31.2458,42592.0
2024-01-04 13:00:00,32.53,32.59,32.53,32.54,201832.0,31.2362,31.2938,31.2362,31.2458,201832.0
2024-01-04 13:10:00,32.55,32.58,32.51,32.54,127507.0,31.2554,31.2842,31.217,31.2458,127507.0
2024-01-04 13:20:00,32.54,32.57,32.54,32.57,29548.0,31.2458,31.2746,31.2458,31.2746,29548.0
2024-01-04 13:30:00,32.57,32.59,32.55,32.59,47276.0,31.2746,31.2938,31.2554,31.2938,47276.0
2024-01-04 13:40:00,32.58,32.61,32.57,32.59,36854.0,31.2842,31.313,31.2746,31.2938,36854.0
2024-01-04 13:50:00,32.58,32.59,32.53,32.55,166235.0,31.2842,31.2938,31.2362,31.2554,166235.0
2024-01-04 14:00:00,32.55,32.56,32.48,32.51,65259.0,31.2554,31.265,31.1882,31.217,65259.0
2024-01-04 14:10:00,32.51,32.52,32.48,32.48,72442.0,31.217,31.2266,31.1882,31.1882,72442.0
2024-01-04 14:20:00,32.48,32.52,32.44,32.5,187316.0,31.1882,31.2266,31.1498,31.2074,187316.0
2024-01-04 14:30:00,32.5,32.51,32.43,32.45,63942.0,31.2074,31.217,31.1402,31.1594,63942.0
2024-01-04 14:40:00,32.45,32.51,32.44,32.51,108198.0,31.1594,31.217,31.1498,31.217,108198.0
2024-01-04 14:50:00,32.51,32.53,32.49,32.5,75754.0,31.217,31.2362,31.1978,31.2074,75754.0
2024-01-04 15:00:00,32.5,32.53,32.47,32.52,87532.0,31.2074,31.2362,31.1786,31.2266,87532.0
2024-01-04 15:10:00,32.52,32.54,32.49,32.5,95814.0,31.2266,31.2458,31.1978,31.2074,95814.0
2024-01-04 15:20:00,32.5,32.51,32.4,32.41,168305.0,31.2074,31.217,31.1114,31.121,168305.0
2024-01-04 15:30:00,32.41,32.43,32.38,32.42,92195.0,31.121,31.1402,31.0922,31.1306,92195.0
2024-01-04 15:40:00,32.41,32.43,32.39,32.4,175152.0,31.121,31.1402,31.1018,31.1114,175152.0
2024-01-04 15:50:00,32.4,32.41,32.34,32.37,976351.0,31.1114,31.121,31.0538,31.0826,976351.0
2024-01-05 09:30:00,32.24,32.26,31.97,31.98,118914.0,30.9577,30.977,30.6985,30.7081,118914.0
2024-01-05 09:40:00,31.98,32.16,31.97,32.12,88794.0,30.7081,30.8809,30.6985,30.8425,88794.0
2024-01-05 09:50:00,32.12,32.14,32.06,32.09,92827.0,30.8425,30.8617,30.7849,30.8137,92827.0
2024-01-05 10:00:00,32.1,32.27,32.1,32.22,115213.0,30.8233,30.9866,30.8233,30.9385,115213.0
2024-01-05 10:10:00,32.24,32.29,32.2,32.21,143150.0,30.9577,31.0058,30.9193,30.9289,143150.0
2024-01-05 10:20:00,32.2,32.23,32.15,32.18,223727.0,30.9193,30.9481,30.8713,30.9001,223727.0
2024-01-05 10:30:00,32.18,32.21,32.1,32.11,81312.0,30.9001,30.9289,30.8233,30.8329,81312.0
2024-01-05 10:40:00,32.11,32.16,32.09,32.1,61656.0,30.8329,30.8809,30.8137,30.8233,61656.0
2024-01-05 10:50:00,32.1,32.17,32.1,32.13,159188.0,30.8233,30.8905,30.8233,30.8521,159188.0
2024-01-05 11:00:00,32.13,32.14,32.07,32.09,45564.0,30.8521,30.8617,30.7945,30.8137,45564.0
2024-01-05 11:10:00,32.09,32.1,31.95,31.96,152844.0,30.8137,30.8233,30.6793,30.6889,152844.0
2024-01-05 11:20:00,31.96,31.98,31.89,31.91,69029.0,30.6889,30.7081,30.6217,30.6409,69029.0
2024-01-05 11:30:00,31.91,31.93,31.83,31.85,111162.0,30.6409,30.6601,30.5641,30.5833,111162.0
2024-01-05 11:40:00,31.85,31.86,31.8,31.81,58896.0,30.5833,30.5929,30.5352,30.5448,58896.0
2024-01-05 11:50:00,31.81,31.82,31.78,31.78,42581.0,30.5448,30.5545,30.516,30.516,42581.0
2024-01-05 12:00:00,31.79,31.79,31.73,31.75,41510.0,30.5256,30.5256,30.468,30.4872,41510.0
2024-01-05 12:10:00,31.74,31.8,31.72,31.78,79947.0,30.4776,30.5352,30.4584,30.516,79947.0
2024-01-05 12:20:00,31.78,31.83,31.77,31.78,64808.0,30.516,30.5641,30.5064,30.516,64808.0
2024-01-05 12:30:00,31.78,31.8,31.73,31.76,40185.0,30.516,30.5352,30.468,30.4968,40185.0
2024-01-05 12:40:00,31.76,31.8,31.75,31.77,28451.0,30.4968,30.5352,30.4872,30.5064,28451.0
2024-01-05 12:50:00,31.77,31.79,31.74,31.75,42346.0,30.5064,30.5256,30.4776,30.4872,42346.0
2024-01-05 13:00:00,31.75,31.75,31.68,31.69,29982.0,30.4872,30.4872,30.42,30.4296,29982.0
2024-01-05 13:10:00,31.7,31.73,31.65,31.66,38871.0,30.4392,30.468,30.3912,30.4008,38871.0
2024-01-05 13:20:00,31.66,31.77,31.66,31.76,34294.0,30.4008,30.5064,30.4008,30.4968,34294.0
2024-01-05 13:30:00,31.75,31.82,31.74,31.82,45612.0,30.4872,30.5545,30.4776,30.5545,45612.0
2024-01-05 13:40:00,31.82,31.84,31.8,31.82,40197.0,30.5545,30.5737,30.5352,30.5545,40197.0
2024-01-05 13:50:00,31.82,31.87,31.81,31.86,30234.0,30.5545,30.6025,30.5448,30.5929,30234.0
2024-01-05 14:00:00,31.86,31.91,31.86,31.89,51901.0,30.5929,30.6409,30.5929,30.6217,51901.0
2024-01-05 14:10:00,31.9,31.96,31.89,31.92,58744.0,30.6313,30.6889,30.6217,30.6505,58744.0
2024-01-05 14:20:00,31.92,31.93,31.89,31.9,44295.0,30.6505,30.6601,30.6217,30.6313,44295.0
2024-01-05 14:30:00,31.91,31.93,31.89,31.93,58133.0,30.6409,30.6601,30.6217,30.6601,58133.0
2024-01-05 14:40:00,31.93,31.93,31.89,31.91,57416.0,30.6601,30.6601,30.6217,30.6409,57416.0
2024-01-05 14:50:00,31.91,31.91,31.86,31.87,68616.0,30.6409,30.6409,30.5929,30.6025,68616.0
2024-01-05 15:00:00,31.87,31.9,31.82,31.86,69558.0,30.6025,30.6313,30.5545,30.5929,69558.0
2024-01-05 15:10:00,31.86,31.89,31.85,31.88,65262.0,30.5929,30.6217,30.5833,30.6121,65262.0
2024-01-05 15:20:00,31.87,31.9,31.84,31.88,116169.0,30.6025,30.6313,30.5737,30.6121,116169.0
2024-01-05 15:30:00,31.87,31.89,31.84,31.87,70606.0,30.6025,30.6217,30.5737,30.6025,70606.0
2024-01-05 15:40:00,31.87,31.98,31.85,31.98,144513.0,30.6025,30.7081,30.5833,30.7081,144513.0
2024-01-05 15:50:00,31.97,32.01,31.92,31.95,620889.0,30.6985,30.7369,30.6505,30.6793,620889.0
2024-01-08 09:30:00,31.76,32.01,31.76,31.97,83016.0,30.4968,30.7369,30.4968,30.6985,83016.0
2024-01-08 09:40:00,31.95,31.98,31.89,31.98,44653.0,30.6793,30.7081,30.6217,30.7081,44653.0
2024-01-08 09:50:00,31.97,31.99,31.83,31.85,379790.0,30.6985,30.7177,30.5641,30.5833,379790.0
2024-01-08 10:00:00,31.85,31.87,31.67,31.7,289719.0,30.5833,30.6025,30.4104,30.4392,289719.0
2024-01-08 10:10:00,31.7,31.7,31.64,31.68,242768.0,30.4392,30.4392,30.3816,30.42,242768.0
2024-01-08 10:20:00,31.67,31.67,31.59,31.6,453618.0,30.4104,30.4104,30.3336,30.3432,453618.0
2024-01-08 10:30:00,31.6,31.67,31.6,31.63,279348.0,30.3432,30.4104,30.3432,30.372,279348.0
2024-01-08 10:40:00,31.62,31.7,31.6,31.65,654943.0,30.3624,30.4392,30.3432,30.3912,654943.0
2024-01-08 10:50:00,31.65,31.67,31.6,31.64,461835.0,30.3912,30.4104,30.3432,30.3816,461835.0
2024-01-08 11:00:00,31.64,31.66,31.56,31.57,1079426.0,30.3816,30.4008,30.3048,30.3144,1079426.0
2024-01-08 11:10:00,31.57,31.69,31.57,31.65,261211.0,30.3144,30.4296,30.3144,30.3912,261211.0
2024-01-08 11:20:00,31.66,31.71,31.64,31.68,285623.0,30.4008,30.4488,30.3816,30.42,285623.0
2024-01-08 11:30:00,31.68,31.68,31.59,31.6,202156.0,30.42,30.42,30.3336,30.3432,202156.0
2024-01-08 11:40:00,31.59,31.63,31.54,31.54,288899.0,30.3336,30.372,30.2856,30.2856,288899.0
2024-01-08 11:50:00,31.55,31.61,31.53,31.61,258793.0,30.2952,30.3528,30.276,30.3528,258793.0
2024-01-08 12:00:00,31.6,31.76,31.59,31.74,898338.0,30.3432,30.4968,30.3336,30.4776,898338.0
2024-01-08 12:10:00,31.73,31.75,31.65,31.67,143646.0,30.468,30.4872,30.3912,30.4104,143646.0
2024-01-08 12:20:00,31.66,31.66,31.63,31.66,88901.0,30.4008,30.4008,30.372,30.4008,88901.0
2024-01-08 12:30:00,31.66,31.7,31.59,31.7,221524.0,30.4008,30.4392,30.3336,30.4392,221524.0
2024-01-08 12:40:00,31.7,31.73,31.68,31.69,145103.0,30.4392,30.468,30.42,30.4296,145103.0
2024-01-08 12:50:00,31.7,31.75,31.68,31.75,226241.0,30.4392,30.4872,30.42,30.4872,226241.0
2024-01-08 13:00:00,31.75,31.75,31.66,31.67,374893.0,30.4872,30.4872,30.4008,30.4104,374893.0
2024-01-08 13:10:00,31.68,31.71,31.62,31.68,140563.0,30.42,30.4488,30.3624,30.42,140563.0
2024-01-08 13:20:00,31.67,31.71,31.66,31.7,134793.0,30.4104,30.4488,30.4008,30.4392,134793.0
2024-01-08 13:30:00,31.7,31.71,31.64,31.65,431191.0,30.4392,30.4488,30.3816,30.3912,431191.0
2024-01-08 13:40:00,31.65,31.7,31.64,31.69,68867.0,30.3912,30.4392,30.3816,30.4296,68867.0
2024-01-08 13:50:00,31.69,31.7,31.63,31.69,75738.0,30.4296,30.4392,30.372,30.4296,75738.0
2024-01-08 14:00:00,31.69,31.69,31.65,31.67,74762.0,30.4296,30.4296,30.3912,30.4104,74762.0
2024-01-08 14:10:00,31.67,31.75,31.66,31.71,407384.0,30.4104,30.4872,30.4008,30.4488,407384.0
2024-01-08 14:20:00,31.71,31.75,31.69,31.74,111376.0,30.4488,30.4872,30.4296,30.4776,111376.0
2024-01-08 14:30:00,31.74,31.78,31.73,31.75,512336.0,30.4776,30.516,30.468,30.4872,512336.0
2024-01-08 14:40:00,31.74,31.78,31.72,31.77,164641.0,30.4776,30.516,30.4584,30.5064,164641.0
2024-01-08 14:50:00,31.77,31.8,31.74,31.8,853891.0,30.5064,30.5352,30.4776,30.5352,853891.0
2024-01-08 15:00:00,31.8,31.81,31.75,31.78,278914.0,30.5352,30.5448,30.4872,30.516,278914.0
2024-01-08 15:10:00,31.78,31.79,31.73,31.74,473045.0,30.516,30.5256,30.468,30.4776,473045.0
2024-01-08 15:20:00,31.75,31.8,31.69,31.73,688615.0,30.4872,30.5352,30.4296,30.468,688615.0
2024-01-08 15:30:00,31.73,31.77,31.69,31.73,412629.0,30.468,30.5064,30.4296,30.468,412629.0
2024-01-08 15:40:00,31.73,31.78,31.72,31.74,916212.0,30.468,30.516,30.4584,30.4776,916212.0
2024-01-08 15:50:00,31.75,31.83,31.73,31.81,1295290.0,30.4872,30.5641,30.468,30.5448,1295290.0
2024-01-09 09:30:00,31.64,31.72,31.48,31.55,221334.0,30.3816,30.4584,30.228,30.2952,221334.0
2024-01-09 09:40:00,31.55,31.72,31.54,31.7,301274.0,30.2952,30.4584,30.2856,30.4392,301274.0
2024-01-09 09:50:00,31.71,31.73,31.64,31.73,152676.0,30.4488,30.468,30.3816,30.468,152676.0
2024-01-09 10:00:00,31.73,31.77,31.69,31.74,333547.0,30.468,30.5064,30.4296,30.4776,333547.0
2024-01-09 10:10:00,31.74,31.83,31.72,31.8,191745.0,30.4776,30.5641,30.4584,30.5352,191745.0
2024-01-09 10:20:00,31.79,31.8,31.67,31.72,542928.0,30.5256,30.5352,30.4104,30.4584,542928.0
2024-01-09 10:30:00,31.72,31.81,31.72,31.74,120569.0,30.4584,30.5448,30.4584,30.4776,120569.0
2024-01-09 10:40:00,31.74,31.82,31.73,31.79,144883.0,30.4776,30.5545,30.468,30.5256,144883.0
2024-01-09 10:50:00,31.79,31.8,31.75,31.79,78005.0,30.5256,30.5352,30.4872,30.5256,78005.0
2024-01-09 11:00:00,31.78,31.82,31.77,31.82,45231.0,30.516,30.5545,30.5064,30.5545,45231.0
2024-01-09 11:10:00,31.83,31.85,31.81,31.83,35869.0,30.5641,30.5833,30.5448,30.5641,35869.0
2024-01-09 11:20:00,31.84,31.87,31.78,31.79,123595.0,30.5737,30.6025,30.516,30.5256,123595.0
2024-01-09 11:30:00,31.8,31.83,31.78,31.79,47175.0,30.5352,30.5641,30.516,30.5256,47175.0
2024-01-09 11:40:00,31.8,31.84,31.78,31.83,153064.0,30.5352,30.5737,30.516,30.5641,153064.0
2024-01-09 11:50:00,31.82,31.83,31.77,31.78,75689.0,30.5545,30.5641,30.5064,30.516,75689.0
2024-01-09 12:00:00,31.78,31.78,31.74,31.75,43298.0,30.516,30.516,30.4776,30.4872,43298.0
2024-01-09 12:10:00,31.74,31.75,31.67,31.68,87857.0,30.4776,30.4872,30.4104,30.42,87857.0
2024-01-09 12:20:00,31.68,31.71,31.66,31.69,60949.0,30.42,30.4488,30.4008,30.4296,60949.0
2024-01-09 12:30:00,31.7,31.71,31.67,31.69,44196.0,30.4392,30.4488,30.4104,30.4296,44196.0
2024-01-09 12:40:00,31.69,31.72,31.68,31.7,49081.0,30.4296,30.4584,30.42,30.4392,49081.0
2024-01-09 12:50:00,31.7,31.7,31.66,31.68,44323.0,30.4392,30.4392,30.4008,30.42,44323.0
2024-01-09 13:00:00,31.68,31.72,31.64,31.65,50433.0,30.42,30.4584,30.3816,30.3912,50433.0
2024-01-09 13:10:00,31.64,31.66,31.61,31.62,49470.0,30.3816,30.4008,30.3528,30.3624,49470.0
2024-01-09 13:20:00,31.62,31.64,31.6,31.63,56890.0,30.3624,30.3816,30.3432,30.372,56890.0
2024-01-09 13:30:00,31.63,31.7,31.59,31.7,147890.0,30.372,30.4392,30.3336,30.4392,147890.0
2024-01-09 13:40:00,31.7,31.74,31.69,31.73,45229.0,30.4392,30.4776,30.4296,30.468,45229.0
2024-01-09 13:50:00,31.73,31.76,31.72,31.72,32532.0,30.468,30.4968,30.4584,30.4584,32532.0
2024-01-09 14:00:00,31.72,31.73,31.68,31.7,61580.0,30.4584,30.468,30.42,30.4392,61580.0
2024-01-09 14:10:00,31.7,31.74,31.69,31.71,148214.0,30.4392,30.4776,30.4296,30.4488,148214.0
2024-01-09 14:20:00,31.71,31.74,31.71,31.71,73383.0,30.4488,30.4776,30.4488,30.4488,73383.0
2024-01-09 14:30:00,31.71,31.73,31.7,31.72,86138.0,30.4488,30.468,30.4392,30.4584,86138.0
2024-01-09 14:40:00,31.71,31.73,31.7,31.72,63088.0,30.4488,30.468,30.4392,30.4584,63088.0
2024-01-09 14:50:00,31.71,31.76,31.71,31.74,108417.0,30.4488,30.4968,30.4488,30.4776,108417.0
2024-01-09 15:00:00,31.74,31.77,31.71,31.73,95043.0,30.4776,30.5064,30.4488,30.468,95043.0
2024-01-09 15:10:00,31.73,31.79,31.73,31.76,482559.0,30.468,30.5256,30.468,30.4968,482559.0
2024-01-09 15:20:00,31.76,31.82,31.75,31.8,342990.0,30.4968,30.5545,30.4872,30.5352,342990.0
2024-01-09 15:30:00,31.81,31.84,31.78,31.8,250423.0,30.5448,30.5737,30.516,30.5352,250423.0
2024-01-09 15:40:00,31.8,31.85,31.79,31.85,192973.0,30.5352,30.5833,30.5256,30.5833,192973.0
2024-01-09 15:50:00,31.85,31.99,31.83,31.98,1608169.0,30.5833,30.7177,30.5641,30.7081,1608169.0
2024-01-10 09:30:00,31.95,32.03,31.88,32.0,176303.0,30.6793,30.7561,30.6121,30.7273,176303.0
2024-01-10 09:40:00,32.01,32.06,31.95,31.96,78972.0,30.7369,30.7849,30.6793,30.6889,78972.0
2024-01-10 09:50:00,31.95,32.01,31.89,31.96,103596.0,30.6793,30.7369,30.6217,30.6889,103596.0
2024-01-10 10:00:00,31.96,31.99,31.84,31.85,117356.0,30.6889,30.7177,30.5737,30.5833,117356.0
2024-01-10 10:10:00,31.85,31.86,31.76,31.8,121749.0,30.5833,30.5929,30.4968,30.5352,121749.0
2024-01-10 10:20:00,31.8,31.83,31.77,31.78,69429.0,30.5352,30.5641,30.5064,30.516,69429.0
2024-01-10 10:30:00,31.78,31.81,31.74,31.76,68428.0,30.516,30.5448,30.4776,30.4968,68428.0
2024-01-10 10:40:00,31.77,31.78,31.69,31.76,77629.0,30.5064,30.516,30.4296,30.4968,77629.0
2024-01-10 10:50:00,31.76,31.76,31.67,31.69,107257.0,30.4968,30.4968,30.4104,30.4296,107257.0
2024-01-10 11:00:00,31.69,31.71,31.64,31.69,110021.0,30.4296,30.4488,30.3816,30.4296,110021.0
2024-01-10 11:10:00,31.69,31.74,31.68,31.74,91337.0,30.4296,30.4776,30.42,30.4776,91337.0
2024-01-10 11:20:00,31.75,31.81,31.74,31.8,68614.0,30.4872,30.5448,30.4776,30.5352,68614.0
2024-01-10 11:30:00,31.8,31.83,31.79,31.83,73269.0,30.5352,30.5641,30.5256,30.5641,73269.0
2024-01-10 11:40:00,31.83,31.87,31.82,31.85,114772.0,30.5641,30.6025,30.5545,30.5833,114772.0
2024-01-10 11:50:00,31.85,31.95,31.84,31.95,100874.0,30.5833,30.6793,30.5737,30.6793,100874.0
2024-01-10 12:00:00,31.95,31.96,31.9,31.96,90742.0,30.6793,30.6889,30.6313,30.6889,90742.0
2024-01-10 12:10:00,31.96,31.97,31.87,31.89,119017.0,30.6889,30.6985,30.6025,30.6217,119017.0
2024-01-10 12:20:00,31.89,31.91,31.81,31.86,118536.0,30.6217,30.6409,30.5448,30.5929,118536.0
2024-01-10 12:30:00,31.86,31.87,31.81,31.84,66555.0,30.5929,30.6025,30.5448,30.5737,66555.0
2024-01-10 12:40:00,31.84,31.85,31.79,31.8,94767.0,30.5737,30.5833,30.5256,30.5352,94767.0
2024-01-10 12:50:00,31.8,31.82,31.77,31.8,57413.0,30.5352,30.5545,30.5064,30.5352,57413.0
2024-01-10 13:00:00,31.8,31.81,31.76,31.78,40407.0,30.5352,30.5448,30.4968,30.516,40407.0
2024-01-10 13:10:00,31.77,31.78,31.73,31.73,43625.0,30.5064,30.516,30.468,30.468,43625.0
2024-01-10 13:20:00,31.74,31.74,31.71,31.71,46012.0,30.4776,30.4776,30.4488,30.4488,46012.0
2024-01-10 13:30:00,31.71,31.77,31.7,31.72,223491.0,30.4488,30.5064,30.4392,30.4584,223491.0
2024-01-10 13:40:00,31.71,31.72,31.69,31.71,47736.0,30.4488,30.4584,30.4296,30.4488,47736.0
2024-01-10 13:50:00,31.71,31.74,31.7,31.74,60214.0,30.4488,30.4776,30.4392,30.4776,60214.0
2024-01-10 14:00:00,31.74,31.77,31.71,31.73,96805.0,30.4776,30.5064,30.4488,30.468,96805.0
2024-01-10 14:10:00,31.73,31.8,31.72,31.79,187333.0,30.468,30.5352,30.4584,30.5256,187333.0
2024-01-10 14:20:00,31.79,31.8,31.74,31.76,108188.0,30.5256,30.5352,30.4776,30.4968,108188.0
2024-01-10 14:30:00,31.77,31.78,31.71,31.71,105123.0,30.5064,30.516,30.4488,30.4488,105123.0
2024-01-10 14:40:00,31.71,31.74,31.7,31.72,101120.0,30.4488,30.4776,30.4392,30.4584,101120.0
2024-01-10 14:50:00,31.72,31.76,31.72,31.75,112494.0,30.4584,30.4968,30.4584,30.4872,112494.0
2024-01-10 15:00:00,31.75,31.8,31.74,31.79,88672.0,30.4872,30.5352,30.4776,30.5256,88672.0
2024-01-10 15:10:00,31.78,31.8,31.75,31.77,131261.0,30.516,30.5352,30.4872,30.5064,131261.0
2024-01-10 15:20:00,31.78,31.8,31.73,31.76,120120.0,30.516,30.5352,30.468,30.4968,120120.0
2024-01-10 15:30:00,31.75,31.83,31.74,31.8,189870.0,30.4872,30.5641,30.4776,30.5352,189870.0
2024-01-10 15:40:00,31.79,31.81,31.71,31.73,304169.0,30.5256,30.5448,30.4488,30.468,304169.0
2024-01-10 15:50:00,31.74,31.79,31.7,31.77,758109.0,30.4776,30.5256,30.4392,30.5064,758109.0
2024-01-11 09:30:00,31.68,31.73,31.55,31.65,221352.0,30.42,30.468,30.2952,30.3912,221352.0
2024-01-11 09:40:00,31.66,31.77,31.64,31.7,124757.0,30.4008,30.5064,30.3816,30.4392,124757.0
2024-01-11 09:50:00,31.71,31.74,31.66,31.74,301322.0,30.4488,30.4776,30.4008,30.4776,301322.0
2024-01-11 10:00:00,31.74,31.91,31.73,31.89,244606.0,30.4776,30.6409,30.468,30.6217,244606.0
2024-01-11 10:10:00,31.89,31.94,31.83,31.89,209607.0,30.6217,30.6697,30.5641,30.6217,209607.0
2024-01-11 10:20:00,31.88,31.88,31.74,31.75,89584.0,30.6121,30.6121,30.4776,30.4872,89584.0
2024-01-11 10:30:00,31.75,31.77,31.71,31.75,133683.0,30.4872,30.5064,30.4488,30.4872,133683.0
2024-01-11 10:40:00,31.75,31.76,31.71,31.72,88008.0,30.4872,30.4968,30.4488,30.4584,88008.0
2024-01-11 10:50:00,31.72,31.73,31.69,31.71,80143.0,30.4584,30.468,30.4296,30.4488,80143.0
2024-01-11 11:00:00,31.71,31.73,31.67,31.73,67869.0,30.4488,30.468,30.4104,30.468,67869.0
2024-01-11 11:10:00,31.73,31.75,31.67,31.75,92307.0,30.468,30.4872,30.4104,30.4872,92307.0
2024-01-11 11:20:00,31.74,31.76,31.72,31.76,70357.0,30.4776,30.4968,30.4584,30.4968,70357.0
2024-01-11 11:30:00,31.76,31.76,31.71,31.72,72064.0,30.4968,30.4968,30.4488,30.4584,72064.0
2024-01-11 11:40:00,31.73,31.78,31.71,31.78,73986.0,30.468,30.516,30.4488,30.516,73986.0
2024-01-11 11:50:00,31.77,31.8,31.73,31.76,75454.0,30.5064,30.5352,30.468,30.4968,75454.0
2024-01-11 12:00:00,31.75,31.78,31.73,31.77,136276.0,30.4872,30.516,30.468,30.5064,136276.0
2024-01-11 12:10:00,31.77,31.8,31.76,31.78,142507.0,30.5064,30.5352,30.4968,30.516,142507.0
2024-01-11 12:20:00,31.79,31.79,31.74,31.76,55591.0,30.5256,30.5256,30.4776,30.4968,55591.0
2024-01-11 12:30:00,31.75,31.77,31.73,31.76,66936.0,30.4872,30.5064,30.468,30.4968,66936.0
2024-01-11 12:40:00,31.76,31.78,31.73,31.75,55867.0,30.4968,30.516,30.468,30.4872,55867.0
2024-01-11 12:50:00,31.75,31.77,31.73,31.76,80274.0,30.4872,30.5064,30.468,30.4968,80274.0
2024-01-11 13:00:00,31.77,31.8,31.76,31.79,28373.0,30.5064,30.5352,30.4968,30.5256,28373.0
2024-01-11 13:10:00,31.79,31.83,31.78,31.81,93395.0,30.5256,30.5641,30.516,30.5448,93395.0
2024-01-11 13:20:00,31.82,31.83,31.79,31.82,42015.0,30.5545,30.5641,30.5256,30.5545,42015.0
2024-01-11 13:30:00,31.82,31.85,31.81,31.85,57088.0,30.5545,30.5833,30.5448,30.5833,57088.0
2024-01-11 13:40:00,31.84,31.86,31.79,31.82,68809.0,30.5737,30.5929,30.5256,30.5545,68809.0
2024-01-11 13:50:00,31.82,31.89,31.82,31.89,41997.0,30.5545,30.6217,30.5545,30.6217,41997.0
2024-01-11 14:00:00,31.89,31.92,31.87,31.88,56326.0,30.6217,30.6505,30.6025,30.6121,56326.0
2024-01-11 14:10:00,31.88,31.91,31.87,31.9,55801.0,30.6121,30.6409,30.6025,30.6313,55801.0
2024-01-11 14:20:00,31.9,31.91,31.87,31.89,64680.0,30.6313,30.6409,30.6025,30.6217,64680.0
2024-01-11 14:30:00,31.9,31.92,31.88,31.88,59767.0,30.6313,30.6505,30.6121,30.6121,59767.0
2024-01-11 14:40:00,31.88,31.91,31.86,31.89,62957.0,30.6121,30.6409,30.5929,30.6217,62957.0
2024-01-11 14:50:00,31.89,31.94,31.88,31.93,67736.0,30.6217,30.6697,30.6121,30.6601,67736.0
2024-01-11 15:00:00,31.93,31.93,31.88,31.89,45292.0,30.6601,30.6601,30.6121,30.6217,45292.0
2024-01-11 15:10:00,31.89,31.89,31.85,31.89,129345.0,30.6217,30.6217,30.5833,30.6217,129345.0
2024-01-11 15:20:00,31.89,31.94,31.88,31.92,313377.0,30.6217,30.6697,30.6121,30.6505,313377.0
2024-01-11 15:30:00,31.92,31.92,31.88,31.89,104834.0,30.6505,30.6505,30.6121,30.6217,104834.0
2024-01-11 15:40:00,31.89,31.93,31.88,31.93,90848.0,30.6217,30.6601,30.6121,30.6601,90848.0
2024-01-11 15:50:00,31.93,31.98,31.9,31.94,554061.0,30.6601,30.7081,30.6313,30.6697,554061.0
2024-01-12 09:30:00,32.09,32.15,31.96,32.09,160345.0,30.8137,30.8713,30.6889,30.8137,160345.0
2024-01-12 09:40:00,32.11,32.15,32.01,32.01,83880.0,30.8329,30.8713,30.7369,30.7369,83880.0
2024-01-12 09:50:00,32.01,32.03,31.99,32.0,113216.0,30.7369,30.7561,30.7177,30.7273,113216.0
2024-01-12 10:00:00,32.0,32.09,31.93,31.94,227150.0,30.7273,30.8137,30.6601,30.6697,227150.0
2024-01-12 10:10:00,31.95,31.99,31.93,31.94,47181.0,30.6793,30.7177,30.6601,30.6697,47181.0
2024-01-12 10:20:00,31.94,31.96,31.89,31.92,74321.0,30.6697,30.6889,30.6217,30.6505,74321.0
2024-01-12 10:30:00,31.92,31.96,31.88,31.89,53958.0,30.6505,30.6889,30.6121,30.6217,53958.0
2024-01-12 10:40:00,31.9,31.97,31.88,31.95,71686.0,30.6313,30.6985,30.6121,30.6793,71686.0
2024-01-12 10:50:00,31.95,31.99,31.94,31.98,41804.0,30.6793,30.7177,30.6697,30.7081,41804.0
2024-01-12 11:00:00,31.98,31.99,31.93,31.96,34453.0,30.7081,30.7177,30.6601,30.6889,34453.0
2024-01-12 11:10:00,31.97,31.99,31.94,31.99,50852.0,30.6985,30.7177,30.6697,30.7177,50852.0
2024-01-12 11:20:00,31.99,31.99,31.96,31.99,33274.0,30.7177,30.7177,30.6889,30.7177,33274.0
2024-01-12 11:30:00,32.0,32.02,31.96,31.98,61215.0,30.7273,30.7465,30.6889,30.7081,61215.0
2024-01-12 11:40:00,31.97,31.98,31.93,31.94,75105.0,30.6985,30.7081,30.6601,30.6697,75105.0
2024-01-12 11:50:00,31.94,31.97,31.93,31.96,43377.0,30.6697,30.6985,30.6601,30.6889,43377.0
2024-01-12 12:00:00,31.97,31.98,31.93,31.95,57933.0,30.6985,30.7081,30.6601,30.6793,57933.0
2024-01-12 12:10:00,31.95,31.99,31.94,31.98,49163.0,30.6793,30.7177,30.6697,30.7081,49163.0
2024-01-12 12:20:00,31.99,32.0,31.96,31.98,26628.0,30.7177,30.7273,30.6889,30.7081,26628.0
2024-01-12 12:30:00,31.99,31.99,31.96,31.99,21247.0,30.7177,30.7177,30.6889,30.7177,21247.0
2024-01-12 12:40:00,31.99,31.99,31.97,31.99,27284.0,30.7177,30.7177,30.6985,30.7177,27284.0
2024-01-12 12:50:00,31.98,31.99,31.89,31.9,261967.0,30.7081,30.7177,30.6217,30.6313,261967.0
2024-01-12 13:00:00,31.91,31.98,31.89,31.96,69092.0,30.6409,30.7081,30.6217,30.6889,69092.0
2024-01-12 13:10:00,31.96,31.98,31.92,31.96,326943.0,30.6889,30.7081,30.6505,30.6889,326943.0
2024-01-12 13:20:00,31.96,31.99,31.92,31.95,90602.0,30.6889,30.7177,30.6505,30.6793,90602.0
2024-01-12 13:30:00,31.95,31.95,31.91,31.94,66720.0,30.6793,30.6793,30.6409,30.6697,66720.0
2024-01-12 13:40:00,31.94,31.94,31.9,31.93,78721.0,30.6697,30.6697,30.6313,30.6601,78721.0
2024-01-12 13:50:00,31.92,31.93,31.91,31.93,18349.0,30.6505,30.6601,30.6409,30.6601,18349.0
2024-01-12 14:00:00,31.93,31.94,31.92,31.93,86183.0,30.6601,30.6697,30.6505,30.6601,86183.0
2024-01-12 14:10:00,31.92,31.92,31.88,31.89,84295.0,30.6505,30.6505,30.6121,30.6217,84295.0
2024-01-12 14:20:00,31.89,31.93,31.88,31.92,50019.0,30.6217,30.6601,30.6121,30.6505,50019.0
2024-01-12 14:30:00,31.92,31.92,31.85,31.87,67413.0,30.6505,30.6505,30.5833,30.6025,67413.0
2024-01-12 14:40:00,31.87,31.87,31.83,31.84,39011.0,30.6025,30.6025,30.5641,30.5737,39011.0
2024-01-12 14:50:00,31.84,31.87,31.82,31.83,228128.0,30.5737,30.6025,30.5545,30.5641,228128.0
2024-01-12 15:00:00,31.83,31.86,31.82,31.85,54104.0,30.5641,30.5929,30.5545,30.5833,54104.0
2024-01-12 15:10:00,31.85,31.88,31.84,31.84,56049.0,30.5833,30.6121,30.5737,30.5737,56049.0
2024-01-12 15:20:00,31.84,31.87,31.82,31.86,37571.0,30.5737,30.6025,30.5545,30.5929,37571.0
2024-01-12 15:30:00,31.86,31.91,31.85,31.88,92943.0,30.5929,30.6409,30.5833,30.6121,92943.0
2024-01-12 15:40:00,31.88,31.91,31.87,31.9,137444.0,30.6121,30.6409,30.6025,30.6313,137444.0
2024-01-12 15:50:00,31.9,31.94,31.88,31.89,1090865.0,30.6313,30.6697,30.6121,30.6217,1090865.0
2024-01-16 09:30:00,31.91,31.94,31.81,31.86,177831.0,30.6409,30.6697,30.5448,30.5929,177831.0
2024-01-16 09:40:00,31.85,31.91,31.8,31.87,205750.0,30.5833,30.6409,30.5352,30.6025,205750.0
2024-01-16 09:50:00,31.86,31.9,31.82,31.82,122050.0,30.5929,30.6313,30.5545,30.5545,122050.0
2024-01-16 10:00:00,31.82,31.89,31.78,31.82,101672.0,30.5545,30.6217,30.516,30.5545,101672.0
2024-01-16 10:10:00,31.83,31.83,31.71,31.71,70683.0,30.5641,30.5641,30.4488,30.4488,70683.0
2024-01-16 10:20:00,31.71,31.77,31.7,31.76,164850.0,30.4488,30.5064,30.4392,30.4968,164850.0
2024-01-16 10:30:00,31.76,31.81,31.74,31.81,89458.0,30.4968,30.5448,30.4776,30.5448,89458.0
2024-01-16 10:40:00,31.81,31.83,31.77,31.78,120736.0,30.5448,30.5641,30.5064,30.516,120736.0
2024-01-16 10:50:00,31.79,31.81,31.74,31.75,70428.0,30.5256,30.5448,30.4776,30.4872,70428.0
2024-01-16 11:00:00,31.74,31.79,31.67,31.74,420968.0,30.4776,30.5256,30.4104,30.4776,420968.0
2024-01-16 11:10:00,31.74,31.85,31.71,31.83,388056.0,30.4776,30.5833,30.4488,30.5641,388056.0
2024-01-16 11:20:00,31.83,31.86,31.79,31.8,109786.0,30.5641,30.5929,30.5256,30.5352,109786.0
2024-01-16 11:30:00,31.8,31.84,31.77,31.81,44304.0,30.5352,30.5737,30.5064,30.5448,44304.0
2024-01-16 11:40:00,31.81,31.82,31.75,31.76,63428.0,30.5448,30.5545,30.4872,30.4968,63428.0
2024-01-16 11:50:00,31.76,31.78,31.73,31.75,49466.0,30.4968,30.516,30.468,30.4872,49466.0
2024-01-16 12:00:00,31.74,31.76,31.71,31.72,64284.0,30.4776,30.4968,30.4488,30.4584,64284.0
2024-01-16 12:10:00,31.73,31.76,31.7,31.75,73944.0,30.468,30.4968,30.4392,30.4872,73944.0
2024-01-16 12:20:00,31.76,31.76,31.71,31.73,82158.0,30.4968,30.4968,30.4488,30.468,82158.0
2024-01-16 12:30:00,31.73,31.78,31.7,31.76,95112.0,30.468,30.516,30.4392,30.4968,95112.0
2024-01-16 12:40:00,31.76,31.77,31.64,31.66,218644.0,30.4968,30.5064,30.3816,30.4008,218644.0
2024-01-16 12:50:00,31.65,31.68,31.64,31.65,64049.0,30.3912,30.42,30.3816,30.3912,64049.0
2024-01-16 13:00:00,31.65,31.69,31.64,31.68,48164.0,30.3912,30.4296,30.3816,30.42,48164.0
2024-01-16 13:10:00,31.68,31.7,31.66,31.68,59203.0,30.42,30.4392,30.4008,30.42,59203.0
2024-01-16 13:20:00,31.67,31.72,31.64,31.71,111537.0,30.4104,30.4584,30.3816,30.4488,111537.0
2024-01-16 13:30:00,31.71,31.73,31.67,31.69,72406.0,30.4488,30.468,30.4104,30.4296,72406.0
2024-01-16 13:40:00,31.69,31.7,31.65,31.67,59722.0,30.4296,30.4392,30.3912,30.4104,59722.0
2024-01-16 13:50:00,31.66,31.67,31.64,31.67,42439.0,30.4008,30.4104,30.3816,30.4104,42439.0
2024-01-16 14:00:00,31.66,31.68,31.62,31.63,51547.0,30.4008,30.42,30.3624,30.372,51547.0
2024-01-16 14:10:00,31.63,31.67,31.62,31.65,63602.0,30.372,30.4104,30.3624,30.3912,63602.0
2024-01-16 14:20:00,31.65,31.67,31.63,31.64,53689.0,30.3912,30.4104,30.372,30.3816,53689.0
2024-01-16 14:30:00,31.65,31.7,31.63,31.68,51851.0,30.3912,30.4392,30.372,30.42,51851.0
2024-01-16 14:40:00,31.69,31.72,31.66,31.72,68780.0,30.4296,30.4584,30.4008,30.4584,68780.0
2024-01-16 14:50:00,31.72,31.77,31.7,31.76,72162.0,30.4584,30.5064,30.4392,30.4968,72162.0
2024-01-16 15:00:00,31.76,31.79,31.75,31.77,77613.0,30.4968,30.5256,30.4872,30.5064,77613.0
2024-01-16 15:10:00,31.77,31.78,31.73,31.77,115712.0,30.5064,30.516,30.468,30.5064,115712.0
2024-01-16 15:20:00,31.77,31.78,31.73,31.75,71411.0,30.5064,30.516,30.468,30.4872,71411.0
2024-01-16 15:30:00,31.75,31.75,31.7,31.72,108215.0,30.4872,30.4872,30.4392,30.4584,108215.0
2024-01-16 15:40:00,31.73,31.77,31.71,31.75,149685.0,30.468,30.5064,30.4488,30.4872,149685.0
2024-01-16 15:50:00,31.74,31.83,31.72,31.83,931605.0,30.4776,30.5641,30.4584,30.5641,931605.0
2024-01-17 09:30:00,31.72,31.81,31.66,31.77,101541.0,30.4584,30.5448,30.4008,30.5064,101541.0
2024-01-17 09:40:00,31.77,31.82,31.73,31.8,72858.0,30.5064,30.5545,30.468,30.5352,72858.0
2024-01-17 09:50:00,31.8,31.85,31.76,31.85,43227.0,30.5352,30.5833,30.4968,30.5833,43227.0
2024-01-17 10:00:00,31.85,31.87,31.82,31.83,103303.0,30.5833,30.6025,30.5545,30.5641,103303.0
2024-01-17 10:10:00,31.83,31.86,31.77,31.82,83973.0,30.5641,30.5929,30.5064,30.5545,83973.0
2024-01-17 10:20:00,31.82,31.9,31.81,31.89,68546.0,30.5545,30.6313,30.5448,30.6217,68546.0
2024-01-17 10:30:00,31.88,31.94,31.86,31.94,61381.0,30.6121,30.6697,30.5929,30.6697,61381.0
2024-01-17 10:40:00,31.93,31.94,31.88,31.91,55075.0,30.6601,30.6697,30.6121,30.6409,55075.0
2024-01-17 10:50:00,31.91,31.93,31.89,31.91,76791.0,30.6409,30.6601,30.6217,30.6409,76791.0
2024-01-17 11:00:00,31.91,31.98,31.89,31.94,50187.0,30.6409,30.7081,30.6217,30.6697,50187.0
2024-01-17 11:10:00,31.94,31.98,31.93,31.96,55868.0,30.6697,30.7081,30.6601,30.6889,55868.0
2024-01-17 11:20:00,31.96,31.98,31.93,31.96,42584.0,30.6889,30.7081,30.6601,30.6889,42584.0
2024-01-17 11:30:00,31.96,32.02,31.93,32.0,50058.0,30.6889,30.7465,30.6601,30.7273,50058.0
2024-01-17 11:40:00,31.99,32.0,31.95,31.96,64167.0,30.7177,30.7273,30.6793,30.6889,64167.0
2024-01-17 11:50:00,31.97,32.0,31.96,31.96,68446.0,30.6985,30.7273,30.6889,30.6889,68446.0
2024-01-17 12:00:00,31.95,31.96,31.92,31.94,41317.0,30.6793,30.6889,30.6505,30.6697,41317.0
2024-01-17 12:10:00,31.94,31.96,31.9,31.92,46349.0,30.6697,30.6889,30.6313,30.6505,46349.0
2024-01-17 12:20:00,31.92,31.92,31.87,31.88,54111.0,30.6505,30.6505,30.6025,30.6121,54111.0
2024-01-17 12:30:00,31.88,31.9,31.87,31.89,48528.0,30.6121,30.6313,30.6025,30.6217,48528.0
2024-01-17 12:40:00,31.89,31.9,31.85,31.88,52364.0,30.6217,30.6313,30.5833,30.6121,52364.0
2024-01-17 12:50:00,31.89,31.89,31.85,31.86,38222.0,30.6217,30.6217,30.5833,30.5929,38222.0
2024-01-17 13:00:00,31.87,31.87,31.83,31.86,28934.0,30.6025,30.6025,30.5641,30.5929,28934.0
2024-01-17 13:10:00,31.86,31.87,31.83,31.84,57544.0,30.5929,30.6025,30.5641,30.5737,57544.0
2024-01-17 13:20:00,31.83,31.84,31.81,31.83,41448.0,30.5641,30.5737,30.5448,30.5641,41448.0
2024-01-17 13:30:00,31.83,31.84,31.8,31.84,49742.0,30.5641,30.5737,30.5352,30.5737,49742.0
2024-01-17 13:40:00,31.83,31.86,31.82,31.86,45090.0,30.5641,30.5929,30.5545,30.5929,45090.0
2024-01-17 13:50:00,31.86,31.88,31.85,31.86,70186.0,30.5929,30.6121,30.5833,30.5929,70186.0
2024-01-17 14:00:00,31.86,31.87,31.76,31.8,78157.0,30.5929,30.6025,30.4968,30.5352,78157.0
2024-01-17 14:10:00,31.79,31.8,31.77,31.8,81347.0,30.5256,30.5352,30.5064,30.5352,81347.0
2024-01-17 14:20:00,31.8,31.8,31.7,31.71,242745.0,30.5352,30.5352,30.4392,30.4488,242745.0
2024-01-17 14:30:00,31.7,31.75,31.7,31.74,51018.0,30.4392,30.4872,30.4392,30.4776,51018.0
2024-01-17 14:40:00,31.74,31.75,31.7,31.71,135222.0,30.4776,30.4872,30.4392,30.4488,135222.0
2024-01-17 14:50:00,31.71,31.74,31.7,31.73,87276.0,30.4488,30.4776,30.4392,30.468,87276.0
2024-01-17 15:00:00,31.73,31.76,31.7,31.74,59502.0,30.468,30.4968,30.4392,30.4776,59502.0
2024-01-17 15:10:00,31.74,31.77,31.72,31.76,143499.0,30.4776,30.5064,30.4584,30.4968,143499.0
2024-01-17 15:20:00,31.76,31.78,31.74,31.75,119620.0,30.4968,30.516,30.4776,30.4872,119620.0
2024-01-17 15:30:00,31.74,31.77,31.72,31.76,150024.0,30.4776,30.5064,30.4584,30.4968,150024.0
2024-01-17 15:40:00,31.76,31.77,31.72,31.73,109848.0,30.4968,30.5064,30.4584,30.468,109848.0
2024-01-17 15:50:00,31.73,31.77,31.72,31.74,534481.0,30.468,30.5064,30.4584,30.4776,534481.0
2024-01-18 09:30:00,31.54,31.56,31.38,31.46,145086.0,30.2856,30.3048,30.1319,30.2088,145086.0
2024-01-18 09:40:00,31.47,31.49,31.4,31.45,56946.0,30.2184,30.2376,30.1512,30.1992,56946.0
2024-01-18 09:50:00,31.45,31.48,31.42,31.47,38510.0,30.1992,30.228,30.1704,30.2184,38510.0
2024-01-18 10:00:00,31.46,31.51,31.45,31.49,82914.0,30.2088,30.2568,30.1992,30.2376,82914.0
2024-01-18 10:10:00,31.49,31.55,31.46,31.49,200607.0,30.2376,30.2952,30.2088,30.2376,200607.0
2024-01-18 10:20:00,31.48,31.55,31.48,31.54,42159.0,30.228,30.2952,30.228,30.2856,42159.0
2024-01-18 10:30:00,31.54,31.65,31.53,31.63,72684.0,30.2856,30.3912,30.276,30.372,72684.0
2024-01-18 10:40:00,31.64,31.66,31.58,31.59,51556.0,30.3816,30.4008,30.324,30.3336,51556.0
2024-01-18 10:50:00,31.59,31.61,31.55,31.61,57666.0,30.3336,30.3528,30.2952,30.3528,57666.0
2024-01-18 11:00:00,31.6,31.62,31.57,31.61,40611.0,30.3432,30.3624,30.3144,30.3528,40611.0
2024-01-18 11:10:00,31.6,31.63,31.58,31.6,42877.0,30.3432,30.372,30.324,30.3432,42877.0
2024-01-18 11:20:00,31.59,31.64,31.59,31.63,99608.0,30.3336,30.3816,30.3336,30.372,99608.0
2024-01-18 11:30:00,31.63,31.65,31.6,31.65,35187.0,30.372,30.3912,30.3432,30.3912,35187.0
2024-01-18 11:40:00,31.64,31.64,31.58,31.59,76375.0,30.3816,30.3816,30.324,30.3336,76375.0
2024-01-18 11:50:00,31.59,31.69,31.59,31.67,54934.0,30.3336,30.4296,30.3336,30.4104,54934.0
2024-01-18 12:00:00,31.67,31.67,31.63,31.66,55587.0,30.4104,30.4104,30.372,30.4008,55587.0
2024-01-18 12:10:00,31.66,31.66,31.58,31.59,173349.0,30.4008,30.4008,30.324,30.3336,173349.0
2024-01-18 12:20:00,31.59,31.61,31.57,31.57,38953.0,30.3336,30.3528,30.3144,30.3144,38953.0
2024-01-18 12:30:00,31.57,31.59,31.54,31.59,393920.0,30.3144,30.3336,30.2856,30.3336,393920.0
2024-01-18 12:40:00,31.58,31.63,31.57,31.61,41195.0,30.324,30.372,30.3144,30.3528,41195.0
2024-01-18 12:50:00,31.61,31.65,31.6,31.63,59489.0,30.3528,30.3912,30.3432,30.372,59489.0
2024-01-18 13:00:00,31.63,31.69,31.62,31.68,70551.0,30.372,30.4296,30.3624,30.42,70551.0
2024-01-18 13:10:00,31.68,31.69,31.62,31.64,76428.0,30.42,30.4296,30.3624,30.3816,76428.0
2024-01-18 13:20:00,31.63,31.64,31.6,31.63,66475.0,30.372,30.3816,30.3432,30.372,66475.0
2024-01-18 13:30:00,31.63,31.66,31.62,31.66,97528.0,30.372,30.4008,30.3624,30.4008,97528.0
2024-01-18 13:40:00,31.66,31.66,31.61,31.64,66500.0,30.4008,30.4008,30.3528,30.3816,66500.0
2024-01-18 13:50:00,31.64,31.66,31.61,31.62,64162.0,30.3816,30.4008,30.3528,30.3624,64162.0
2024-01-18 14:00:00,31.62,31.67,31.61,31.65,164641.0,30.3624,30.4104,30.3528,30.3912,164641.0
2024-01-18 14:10:00,31.65,31.72,31.62,31.68,241308.0,30.3912,30.4584,30.3624,30.42,241308.0
2024-01-18 14:20:00,31.68,31.72,31.65,31.67,362404.0,30.42,30.4584,30.3912,30.4104,362404.0
2024-01-18 14:30:00,31.67,31.69,31.64,31.67,94618.0,30.4104,30.4296,30.3816,30.4104,94618.0
2024-01-18 14:40:00,31.67,31.76,31.66,31.74,161674.0,30.4104,30.4968,30.4008,30.4776,161674.0
2024-01-18 14:50:00,31.74,31.8,31.73,31.8,103236.0,30.4776,30.5352,30.468,30.5352,103236.0
2024-01-18 15:00:00,31.8,31.82,31.76,31.8,116030.0,30.5352,30.5545,30.4968,30.5352,116030.0
2024-01-18 15:10:00,31.81,31.83,31.79,31.82,137669.0,30.5448,30.5641,30.5256,30.5545,137669.0
2024-01-18 15:20:00,31.81,31.82,31.76,31.81,194524.0,30.5448,30.5545,30.4968,30.5448,194524.0
2024-01-18 15:30:00,31.81,31.84,31.77,31.78,148241.0,30.5448,30.5737,30.5064,30.516,148241.0
2024-01-18 15:40:00,31.77,31.8,31.76,31.8,118743.0,30.5064,30.5352,30.4968,30.5352,118743.0
2024-01-18 15:50:00,31.8,31.82,31.76,31.81,647848.0,30.5352,30.5545,30.4968,30.5448,647848.0
2024-01-19 09:30:00,31.77,31.79,31.51,31.51,459245.0,30.5064,30.5256,30.2568,30.2568,459245.0
2024-01-19 09:40:00,31.51,31.54,31.41,31.46,56086.0,30.2568,30.2856,30.1608,30.2088,56086.0
2024-01-19 09:50:00,31.46,31.5,31.42,31.49,54616.0,30.2088,30.2472,30.1704,30.2376,54616.0
2024-01-19 10:00:00,31.49,31.52,31.45,31.51,121660.0,30.2376,30.2664,30.1992,30.2568,121660.0
2024-01-19 10:10:00,31.51,31.59,31.45,31.56,209644.0,30.2568,30.3336,30.1992,30.3048,209644.0
2024-01-19 10:20:00,31.57,31.6,31.51,31.58,60517.0,30.3144,30.3432,30.2568,30.324,60517.0
2024-01-19 10:30:00,31.57,31.61,31.55,31.56,64221.0,30.3144,30.3528,30.2952,30.3048,64221.0
2024-01-19 10:40:00,31.56,31.62,31.55,31.58,72761.0,30.3048,30.3624,30.2952,30.324,72761.0
2024-01-19 10:50:00,31.58,31.6,31.55,31.58,68874.0,30.324,30.3432,30.2952,30.324,68874.0
2024-01-19 11:00:00,31.58,31.66,31.57,31.64,79626.0,30.324,30.4008,30.3144,30.3816,79626.0
2024-01-19 11:10:00,31.64,31.67,31.61,31.63,63692.0,30.3816,30.4104,30.3528,30.372,63692.0
2024-01-19 11:20:00,31.63,31.68,31.62,31.67,55216.0,30.372,30.42,30.3624,30.4104,55216.0
2024-01-19 11:30:00,31.66,31.68,31.62,31.64,65849.0,30.4008,30.42,30.3624,30.3816,65849.0
2024-01-19 11:40:00,31.64,31.7,31.63,31.67,80551.0,30.3816,30.4392,30.372,30.4104,80551.0
2024-01-19 11:50:00,31.68,31.72,31.67,31.72,65714.0,30.42,30.4584,30.4104,30.4584,65714.0
2024-01-19 12:00:00,31.72,31.74,31.68,31.7,49347.0,30.4584,30.4776,30.42,30.4392,49347.0
2024-01-19 12:10:00,31.7,31.74,31.69,31.72,56212.0,30.4392,30.4776,30.4296,30.4584,56212.0
2024-01-19 12:20:00,31.71,31.72,31.68,31.7,31159.0,30.4488,30.4584,30.42,30.4392,31159.0
2024-01-19 12:30:00,31.7,31.77,31.7,31.73,84689.0,30.4392,30.5064,30.4392,30.468,84689.0
2024-01-19 12:40:00,31.73,31.74,31.7,31.71,70326.0,30.468,30.4776,30.4392,30.4488,70326.0
2024-01-19 12:50:00,31.71,31.76,31.7,31.75,43592.0,30.4488,30.4968,30.4392,30.4872,43592.0
2024-01-19 13:00:00,31.76,31.76,31.67,31.68,103947.0,30.4968,30.4968,30.4104,30.42,103947.0
2024-01-19 13:10:00,31.68,31.77,31.67,31.74,87592.0,30.42,30.5064,30.4104,30.4776,87592.0
2024-01-19 13:20:00,31.74,31.78,31.73,31.77,69944.0,30.4776,30.516,30.468,30.5064,69944.0
2024-01-19 13:30:00,31.77,31.81,31.76,31.81,65451.0,30.5064,30.5448,30.4968,30.5448,65451.0
2024-01-19 13:40:00,31.81,31.81,31.76,31.79,130746.0,30.5448,30.5448,30.4968,30.5256,130746.0
2024-01-19 13:50:00,31.79,31.83,31.78,31.83,49768.0,30.5256,30.5641,30.516,30.5641,49768.0
2024-01-19 14:00:00,31.82,31.82,31.77,31.81,59282.0,30.5545,30.5545,30.5064,30.5448,59282.0
2024-01-19 14:10:00,31.8,31.87,31.8,31.84,63199.0,30.5352,30.6025,30.5352,30.5737,63199.0
2024-01-19 14:20:00,31.84,31.9,31.83,31.88,115933.0,30.5737,30.6313,30.5641,30.6121,115933.0
2024-01-19 14:30:00,31.88,31.9,31.84,31.87,65391.0,30.6121,30.6313,30.5737,30.6025,65391.0
2024-01-19 14:40:00,31.87,31.88,31.82,31.88,55282.0,30.6025,30.6121,30.5545,30.6121,55282.0
2024-01-19 14:50:00,31.88,31.92,31.86,31.91,211438.0,30.6121,30.6505,30.5929,30.6409,211438.0
2024-01-19 15:00:00,31.92,31.96,31.88,31.88,124250.0,30.6505,30.6889,30.6121,30.6121,124250.0
2024-01-19 15:10:00,31.88,31.95,31.88,31.92,96973.0,30.6121,30.6793,30.6121,30.6505,96973.0
2024-01-19 15:20:00,31.92,31.92,31.86,31.9,140534.0,30.6505,30.6505,30.5929,30.6313,140534.0
2024-01-19 15:30:00,31.91,31.93,31.88,31.88,151708.0,30.6409,30.6601,30.6121,30.6121,151708.0
2024-01-19 15:40:00,31.88,31.91,31.85,31.87,250367.0,30.6121,30.6409,30.5833,30.6025,250367.0
2024-01-19 15:50:00,31.88,31.93,31.86,31.89,747161.0,30.6121,30.6601,30.5929,30.6217,747161.0
2024-01-22 09:30:00,31.76,31.81,31.63,31.8,238944.0,30.4968,30.5448,30.372,30.5352,238944.0
2024-01-22 09:40:00,31.8,31.84,31.75,31.82,144653.0,30.5352,30.5737,30.4872,30.5545,144653.0
2024-01-22 09:50:00,31.81,31.88,31.8,31.86,88537.0,30.5448,30.6121,30.5352,30.5929,88537.0
2024-01-22 10:00:00,31.86,31.91,31.82,31.85,156053.0,30.5929,30.6409,30.5545,30.5833,156053.0
2024-01-22 10:10:00,31.85,31.85,31.78,31.79,92630.0,30.5833,30.5833,30.516,30.5256,92630.0
2024-01-22 10:20:00,31.79,31.88,31.76,31.86,104394.0,30.5256,30.6121,30.4968,30.5929,104394.0
2024-01-22 10:30:00,31.86,31.9,31.82,31.84,128471.0,30.5929,30.6313,30.5545,30.5737,128471.0
2024-01-22 10:40:00,31.84,31.9,31.82,31.85,234374.0,30.5737,30.6313,30.5545,30.5833,234374.0
2024-01-22 10:50:00,31.85,31.87,31.79,31.81,181141.0,30.5833,30.6025,30.5256,30.5448,181141.0
2024-01-22 11:00:00,31.81,31.83,31.75,31.77,61972.0,30.5448,30.5641,30.4872,30.5064,61972.0
2024-01-22 11:10:00,31.77,31.78,31.74,31.78,45126.0,30.5064,30.516,30.4776,30.516,45126.0
2024-01-22 11:20:00,31.78,31.78,31.72,31.76,70822.0,30.516,30.516,30.4584,30.4968,70822.0
2024-01-22 11:30:00,31.76,31.76,31.7,31.7,41231.0,30.4968,30.4968,30.4392,30.4392,41231.0
2024-01-22 11:40:00,31.7,31.7,31.64,31.64,106772.0,30.4392,30.4392,30.3816,30.3816,106772.0
2024-01-22 11:50:00,31.64,31.66,31.6,31.62,116444.0,30.3816,30.4008,30.3432,30.3624,116444.0
2024-01-22 12:00:00,31.62,31.68,31.62,31.67,55817.0,30.3624,30.42,30.3624,30.4104,55817.0
2024-01-22 12:10:00,31.66,31.68,31.64,31.67,46819.0,30.4008,30.42,30.3816,30.4104,46819.0
2024-01-22 12:20:00,31.67,31.72,31.66,31.71,78966.0,30.4104,30.4584,30.4008,30.4488,78966.0
2024-01-22 12:30:00,31.71,31.73,31.69,31.7,37397.0,30.4488,30.468,30.4296,30.4392,37397.0
2024-01-22 12:40:00,31.71,31.71,31.66,31.67,22756.0,30.4488,30.4488,30.4008,30.4104,22756.0
2024-01-22 12:50:00,31.67,31.67,31.62,31.62,34459.0,30.4104,30.4104,30.3624,30.3624,34459.0
2024-01-22 13:00:00,31.63,31.64,31.59,31.6,25833.0,30.372,30.3816,30.3336,30.3432,25833.0
2024-01-22 13:10:00,31.59,31.62,31.59,31.6,38724.0,30.3336,30.3624,30.3336,30.3432,38724.0
2024-01-22 13:20:00,31.59,31.62,31.56,31.58,25014.0,30.3336,30.3624,30.3048,30.324,25014.0
2024-01-22 13:30:00,31.58,31.61,31.57,31.6,33896.0,30.324,30.3528,30.3144,30.3432,33896.0
2024-01-22 13:40:00,31.6,31.62,31.59,31.6,39603.0,30.3432,30.3624,30.3336,30.3432,39603.0
2024-01-22 13:50:00,31.6,31.63,31.6,31.61,23930.0,30.3432,30.372,30.3432,30.3528,23930.0
2024-01-22 14:00:00,31.61,31.63,31.6,31.62,30827.0,30.3528,30.372,30.3432,30.3624,30827.0
2024-01-22 14:10:00,31.61,31.63,31.6,31.62,35489.0,30.3528,30.372,30.3432,30.3624,35489.0
2024-01-22 14:20:00,31.61,31.67,31.6,31.67,59303.0,30.3528,30.4104,30.3432,30.4104,59303.0
2024-01-22 14:30:00,31.67,31.7,31.65,31.7,56918.0,30.4104,30.4392,30.3912,30.4392,56918.0
2024-01-22 14:40:00,31.7,31.71,31.68,31.71,51494.0,30.4392,30.4488,30.42,30.4488,51494.0
2024-01-22 14:50:00,31.71,31.74,31.7,31.73,64547.0,30.4488,30.4776,30.4392,30.468,64547.0
2024-01-22 15:00:00,31.74,31.74,31.63,31.65,125821.0,30.4776,30.4776,30.372,30.3912,125821.0
2024-01-22 15:10:00,31.65,31.66,31.63,31.65,94583.0,30.3912,30.4008,30.372,30.3912,94583.0
2024-01-22 15:20:00,31.65,31.65,31.6,31.6,80011.0,30.3912,30.3912,30.3432,30.3432,80011.0
2024-01-22 15:30:00,31.61,31.62,31.56,31.57,103198.0,30.3528,30.3624,30.3048,30.3144,103198.0
2024-01-22 15:40:00,31.56,31.57,31.53,31.56,162822.0,30.3048,30.3144,30.276,30.3048,162822.0
2024-01-22 15:50:00,31.56,31.58,31.49,31.5,959525.0,30.3048,30.324,30.2376,30.2472,959525.0
2024-01-23 09:30:00,31.51,31.55,31.4,31.42,1217379.0,30.2568,30.2952,30.1512,30.1704,1217379.0
2024-01-23 09:40:00,31.42,31.42,31.31,31.31,186455.0,30.1704,30.1704,30.0647,30.0647,186455.0
2024-01-23 09:50:00,31.32,31.34,31.28,31.33,132564.0,30.0743,30.0935,30.0359,30.0839,132564.0
2024-01-23 10:00:00,31.33,31.39,31.32,31.38,111961.0,30.0839,30.1416,30.0743,30.1319,111961.0
2024-01-23 10:10:00,31.37,31.41,31.34,31.4,71534.0,30.1223,30.1608,30.0935,30.1512,71534.0
2024-01-23 10:20:00,31.4,31.46,31.37,31.45,115238.0,30.1512,30.2088,30.1223,30.1992,115238.0
2024-01-23 10:30:00,31.45,31.46,31.42,31.44,64867.0,30.1992,30.2088,30.1704,30.1896,64867.0
2024-01-23 10:40:00,31.45,31.45,31.39,31.44,95549.0,30.1992,30.1992,30.1416,30.1896,95549.0
2024-01-23 10:50:00,31.45,31.47,31.41,31.41,221916.0,30.1992,30.2184,30.1608,30.1608,221916.0
2024-01-23 11:00:00,31.41,31.43,31.36,31.38,75191.0,30.1608,30.18,30.1127,30.1319,75191.0
2024-01-23 11:10:00,31.38,31.4,31.37,31.39,62632.0,30.1319,30.1512,30.1223,30.1416,62632.0
2024-01-23 11:20:00,31.38,31.42,31.37,31.42,90431.0,30.1319,30.1704,30.1223,30.1704,90431.0
2024-01-23 11:30:00,31.41,31.52,31.41,31.51,73327.0,30.1608,30.2664,30.1608,30.2568,73327.0
2024-01-23 11:40:00,31.51,31.57,31.5,31.52,156317.0,30.2568,30.3144,30.2472,30.2664,156317.0
2024-01-23 11:50:00,31.52,31.56,31.52,31.55,89566.0,30.2664,30.3048,30.2664,30.2952,89566.0
2024-01-23 12:00:00,31.55,31.57,31.54,31.54,68725.0,30.2952,30.3144,30.2856,30.2856,68725.0
2024-01-23 12:10:00,31.55,31.58,31.53,31.54,79126.0,30.2952,30.324,30.276,30.2856,79126.0
2024-01-23 12:20:00,31.54,31.55,31.52,31.53,51588.0,30.2856,30.2952,30.2664,30.276,51588.0
2024-01-23 12:30:00,31.53,31.55,31.52,31.53,49898.0,30.276,30.2952,30.2664,30.276,49898.0
2024-01-23 12:40:00,31.53,31.54,31.5,31.52,70561.0,30.276,30.2856,30.2472,30.2664,70561.0
2024-01-23 12:50:00,31.53,31.55,31.5,31.52,90318.0,30.276,30.2952,30.2472,30.2664,90318.0
2024-01-23 13:00:00,31.52,31.52,31.48,31.49,81690.0,30.2664,30.2664,30.228,30.2376,81690.0
2024-01-23 13:10:00,31.48,31.49,31.45,31.46,126209.0,30.228,30.2376,30.1992,30.2088,126209.0
2024-01-23 13:20:00,31.46,31.53,31.46,31.51,42470.0,30.2088,30.276,30.2088,30.2568,42470.0
2024-01-23 13:30:00,31.51,31.54,31.48,31.54,43244.0,30.2568,30.2856,30.228,30.2856,43244.0
2024-01-23 13:40:00,31.54,31.54,31.51,31.52,40179.0,30.2856,30.2856,30.2568,30.2664,40179.0
2024-01-23 13:50:00,31.53,31.56,31.52,31.56,45643.0,30.276,30.3048,30.2664,30.3048,45643.0
2024-01-23 14:00:00,31.56,31.61,31.55,31.61,79449.0,30.3048,30.3528,30.2952,30.3528,79449.0
2024-01-23 14:10:00,31.61,31.68,31.6,31.67,92499.0,30.3528,30.42,30.3432,30.4104,92499.0
2024-01-23 14:20:00,31.66,31.7,31.66,31.7,54931.0,30.4008,30.4392,30.4008,30.4392,54931.0
2024-01-23 14:30:00,31.7,31.74,31.69,31.74,74579.0,30.4392,30.4776,30.4296,30.4776,74579.0
2024-01-23 14:40:00,31.73,31.8,31.72,31.8,107055.0,30.468,30.5352,30.4584,30.5352,107055.0
2024-01-23 14:50:00,31.8,31.8,31.76,31.77,84656.0,30.5352,30.5352,30.4968,30.5064,84656.0
2024-01-23 15:00:00,31.76,31.77,31.72,31.74,84733.0,30.4968,30.5064,30.4584,30.4776,84733.0
2024-01-23 15:10:00,31.75,31.77,31.73,31.75,85942.0,30.4872,30.5064,30.468,30.4872,85942.0
2024-01-23 15:20:00,31.75,31.75,31.71,31.74,87197.0,30.4872,30.4872,30.4488,30.4776,87197.0
2024-01-23 15:30:00,31.73,31.76,31.71,31.75,126459.0,30.468,30.4968,30.4488,30.4872,126459.0
2024-01-23 15:40:00,31.75,31.76,31.72,31.74,190482.0,30.4872,30.4968,30.4584,30.4776,190482.0
2024-01-23 15:50:00,31.74,31.76,31.7,31.72,705597.0,30.4776,30.4968,30.4392,30.4584,705597.0
2024-01-24 09:30:00,31.73,31.77,31.56,31.56,93801.0,30.468,30.5064,30.3048,30.3048,93801.0
2024-01-24 09:40:00,31.57,31.6,31.49,31.51,38264.0,30.3144,30.3432,30.2376,30.2568,38264.0
2024-01-24 09:50:00,31.5,31.52,31.47,31.5,71231.0,30.2472,30.2664,30.2184,30.2472,71231.0
2024-01-24 10:00:00,31.5,31.52,31.45,31.46,52476.0,30.2472,30.2664,30.1992,30.2088,52476.0
2024-01-24 10:10:00,31.46,31.46,31.38,31.39,71422.0,30.2088,30.2088,30.1319,30.1416,71422.0
2024-01-24 10:20:00,31.39,31.39,31.31,31.31,71112.0,30.1416,30.1416,30.0647,30.0647,71112.0
2024-01-24 10:30:00,31.31,31.36,31.29,31.36,111721.0,30.0647,30.1127,30.0455,30.1127,111721.0
2024-01-24 10:40:00,31.35,31.43,31.33,31.42,176644.0,30.1031,30.18,30.0839,30.1704,176644.0
2024-01-24 10:50:00,31.41,31.42,31.35,31.4,83827.0,30.1608,30.1704,30.1031,30.1512,83827.0
2024-01-24 11:00:00,31.4,31.46,31.39,31.42,59028.0,30.1512,30.2088,30.1416,30.1704,59028.0
2024-01-24 11:10:00,31.42,31.5,31.4,31.42,127437.0,30.1704,30.2472,30.1512,30.1704,127437.0
2024-01-24 11:20:00,31.43,31.47,31.42,31.42,42566.0,30.18,30.2184,30.1704,30.1704,42566.0
2024-01-24 11:30:00,31.43,31.44,31.39,31.42,50648.0,30.18,30.1896,30.1416,30.1704,50648.0
2024-01-24 11:40:00,31.41,31.41,31.35,31.36,58603.0,30.1608,30.1608,30.1031,30.1127,58603.0
2024-01-24 11:50:00,31.36,31.38,31.31,31.33,70480.0,30.1127,30.1319,30.0647,30.0839,70480.0
2024-01-24 12:00:00,31.32,31.33,31.25,31.27,78355.0,30.0743,30.0839,30.0071,30.0263,78355.0
2024-01-24 12:10:00,31.27,31.27,31.2,31.21,59648.0,30.0263,30.0263,29.9591,29.9687,59648.0
2024-01-24 12:20:00,31.21,31.21,31.18,31.21,71150.0,29.9687,29.9687,29.9399,29.9687,71150.0
2024-01-24 12:30:00,31.21,31.21,31.13,31.15,82809.0,29.9687,29.9687,29.8919,29.9111,82809.0
2024-01-24 12:40:00,31.15,31.19,31.14,31.19,80598.0,29.9111,29.9495,29.9015,29.9495,80598.0
2024-01-24 12:50:00,31.19,31.25,31.18,31.24,41217.0,29.9495,30.0071,29.9399,29.9975,41217.0
2024-01-24 13:00:00,31.24,31.25,31.19,31.22,118811.0,29.9975,30.0071,29.9495,29.9783,118811.0
2024-01-24 13:10:00,31.23,31.25,31.2,31.22,52081.0,29.9879,30.0071,29.9591,29.9783,52081.0
2024-01-24 13:20:00,31.21,31.21,31.18,31.19,64571.0,29.9687,29.9687,29.9399,29.9495,64571.0
2024-01-24 13:30:00,31.19,31.19,31.15,31.17,60715.0,29.9495,29.9495,29.9111,29.9303,60715.0
2024-01-24 13:40:00,31.16,31.22,31.15,31.21,39845.0,29.9207,29.9783,29.9111,29.9687,39845.0
2024-01-24 13:50:00,31.21,31.22,31.19,31.2,53272.0,29.9687,29.9783,29.9495,29.9591,53272.0
2024-01-24 14:00:00,31.2,31.2,31.16,31.17,37894.0,29.9591,29.9591,29.9207,29.9303,37894.0
2024-01-24 14:10:00,31.17,31.19,31.14,31.15,86285.0,29.9303,29.9495,29.9015,29.9111,86285.0
2024-01-24 14:20:00,31.15,31.17,31.1,31.17,90447.0,29.9111,29.9303,29.8631,29.9303,90447.0
2024-01-24 14:30:00,31.17,31.18,31.12,31.12,62639.0,29.9303,29.9399,29.8823,29.8823,62639.0
2024-01-24 14:40:00,31.12,31.15,31.11,31.14,57207.0,29.8823,29.9111,29.8727,29.9015,57207.0
2024-01-24 14:50:00,31.14,31.16,31.12,31.15,63664.0,29.9015,29.9207,29.8823,29.9111,63664.0
2024-01-24 15:00:00,31.15,31.2,31.14,31.2,95004.0,29.9111,29.9591,29.9015,29.9591,95004.0
2024-01-24 15:10:00,31.19,31.2,31.14,31.17,105549.0,29.9495,29.9591,29.9015,29.9303,105549.0
2024-01-24 15:20:00,31.17,31.19,31.16,31.19,77231.0,29.9303,29.9495,29.9207,29.9495,77231.0
2024-01-24 15:30:00,31.19,31.2,31.16,31.17,141532.0,29.9495,29.9591,29.9207,29.9303,141532.0
2024-01-24 15:40:00,31.17,31.18,31.12,31.13,210010.0,29.9303,29.9399,29.8823,29.8919,210010.0
2024-01-24 15:50:00,31.12,31.14,31.07,31.14,691343.0,29.8823,29.9015,29.8343,29.9015,691343.0
2024-01-25 09:30:00,31.3,31.42,31.27,31.42,117138.0,30.0551,30.1704,30.0263,30.1704,117138.0
2024-01-25 09:40:00,31.43,31.49,31.37,31.4,75396.0,30.18,30.2376,30.1223,30.1512,75396.0
2024-01-25 09:50:00,31.41,31.45,31.37,31.4,89561.0,30.1608,30.1992,30.1223,30.1512,89561.0
2024-01-25 10:00:00,31.4,31.42,31.35,31.41,75123.0,30.1512,30.1704,30.1031,30.1608,75123.0
2024-01-25 10:10:00,31.41,31.41,31.31,31.32,59687.0,30.1608,30.1608,30.0647,30.0743,59687.0
2024-01-25 10:20:00,31.32,31.37,31.28,31.29,62121.0,30.0743,30.1223,30.0359,30.0455,62121.0
2024-01-25 10:30:00,31.29,31.29,31.23,31.24,56648.0,30.0455,30.0455,29.9879,29.9975,56648.0
2024-01-25 10:40:00,31.23,31.26,31.2,31.25,95923.0,29.9879,30.0167,29.9591,30.0071,95923.0
2024-01-25 10:50:00,31.24,31.26,31.22,31.25,65586.0,29.9975,30.0167,29.9783,30.0071,65586.0
2024-01-25 11:00:00,31.25,31.31,31.24,31.25,71015.0,30.0071,30.0647,29.9975,30.0071,71015.0
2024-01-25 11:10:00,31.26,31.28,31.25,31.28,57099.0,30.0167,30.0359,30.0071,30.0359,57099.0
2024-01-25 11:20:00,31.28,31.28,31.24,31.26,44670.0,30.0359,30.0359,29.9975,30.0167,44670.0
2024-01-25 11:30:00,31.26,31.31,31.25,31.3,44948.0,30.0167,30.0647,30.0071,30.0551,44948.0
2024-01-25 11:40:00,31.3,31.3,31.21,31.24,164790.0,30.0551,30.0551,29.9687,29.9975,164790.0
2024-01-25 11:50:00,31.24,31.26,31.2,31.21,107678.0,29.9975,30.0167,29.9591,29.9687,107678.0
2024-01-25 12:00:00,31.22,31.24,31.19,31.23,58361.0,29.9783,29.9975,29.9495,29.9879,58361.0
2024-01-25 12:10:00,31.23,31.23,31.2,31.21,116345.0,29.9879,29.9879,29.9591,29.9687,116345.0
2024-01-25 12:20:00,31.21,31.26,31.2,31.26,80543.0,29.9687,30.0167,29.9591,30.0167,80543.0
2024-01-25 12:30:00,31.26,31.28,31.24,31.26,57798.0,30.0167,30.0359,29.9975,30.0167,57798.0
2024-01-25 12:40:00,31.26,31.3,31.24,31.28,48568.0,30.0167,30.0551,29.9975,30.0359,48568.0
2024-01-25 12:50:00,31.28,31.31,31.27,31.3,53222.0,30.0359,30.0647,30.0263,30.0551,53222.0
2024-01-25 13:00:00,31.3,31.31,31.29,31.3,207056.0,30.0551,30.0647,30.0455,30.0551,207056.0
2024-01-25 13:10:00,31.29,31.31,31.28,31.3,100214.0,30.0455,30.0647,30.0359,30.0551,100214.0
2024-01-25 13:20:00,31.3,31.36,31.3,31.32,163696.0,30.0551,30.1127,30.0551,30.0743,163696.0
2024-01-25 13:30:00,31.32,31.34,31.31,31.34,41503.0,30.0743,30.0935,30.0647,30.0935,41503.0
2024-01-25 13:40:00,31.33,31.45,31.33,31.45,347408.0,30.0839,30.1992,30.0839,30.1992,347408.0
2024-01-25 13:50:00,31.45,31.46,31.39,31.41,57189.0,30.1992,30.2088,30.1416,30.1608,57189.0
2024-01-25 14:00:00,31.41,31.43,31.39,31.42,55751.0,30.1608,30.18,30.1416,30.1704,55751.0
2024-01-25 14:10:00,31.42,31.43,31.39,31.4,76334.0,30.1704,30.18,30.1416,30.1512,76334.0
2024-01-25 14:20:00,31.4,31.41,31.38,31.41,47455.0,30.1512,30.1608,30.1319,30.1608,47455.0
2024-01-25 14:30:00,31.41,31.41,31.37,31.4,44176.0,30.1608,30.1608,30.1223,30.1512,44176.0
2024-01-25 14:40:00,31.4,31.4,31.37,31.4,37274.0,30.1512,30.1512,30.1223,30.1512,37274.0
2024-01-25 14:50:00,31.4,31.4,31.35,31.38,69410.0,30.1512,30.1512,30.1031,30.1319,69410.0
2024-01-25 15:00:00,31.38,31.42,31.37,31.42,275612.0,30.1319,30.1704,30.1223,30.1704,275612.0
2024-01-25 15:10:00,31.42,31.43,31.39,31.42,130787.0,30.1704,30.18,30.1416,30.1704,130787.0
2024-01-25 15:20:00,31.42,31.45,31.41,31.44,73493.0,30.1704,30.1992,30.1608,30.1896,73493.0
2024-01-25 15:30:00,31.44,31.53,31.43,31.52,143484.0,30.1896,30.276,30.18,30.2664,143484.0
2024-01-25 15:40:00,31.52,31.55,31.5,31.55,157876.0,30.2664,30.2952,30.2472,30.2952,157876.0
2024-01-25 15:50:00,31.54,31.6,31.54,31.6,669652.0,30.2856,30.3432,30.2856,30.3432,669652.0
2024-01-26 09:30:00,31.73,31.86,31.73,31.84,106133.0,30.468,30.5929,30.468,30.5737,106133.0
2024-01-26 09:40:00,31.85,31.91,31.79,31.86,103745.0,30.5833,30.6409,30.5256,30.5929,103745.0
2024-01-26 09:50:00,31.86,31.89,31.82,31.85,41654.0,30.5929,30.6217,30.5545,30.5833,41654.0
2024-01-26 10:00:00,31.85,31.91,31.82,31.91,114221.0,30.5833,30.6409,30.5545,30.6409,114221.0
2024-01-26 10:10:00,31.91,31.92,31.87,31.9,57538.0,30.6409,30.6505,30.6025,30.6313,57538.0
2024-01-26 10:20:00,31.91,31.91,31.85,31.86,63300.0,30.6409,30.6409,30.5833,30.5929,63300.0
2024-01-26 10:30:00,31.87,31.88,31.8,31.81,50810.0,30.6025,30.6121,30.5352,30.5448,50810.0
2024-01-26 10:40:00,31.81,31.89,31.81,31.87,43267.0,30.5448,30.6217,30.5448,30.6025,43267.0
2024-01-26 10:50:00,31.87,31.88,31.81,31.83,29858.0,30.6025,30.6121,30.5448,30.5641,29858.0
2024-01-26 11:00:00,31.83,31.9,31.82,31.88,120371.0,30.5641,30.6313,30.5545,30.6121,120371.0
2024-01-26 11:10:00,31.87,31.91,31.87,31.89,35698.0,30.6025,30.6409,30.6025,30.6217,35698.0
2024-01-26 11:20:00,31.89,31.92,31.89,31.91,38154.0,30.6217,30.6505,30.6217,30.6409,38154.0
2024-01-26 11:30:00,31.91,31.94,31.9,31.92,29022.0,30.6409,30.6697,30.6313,30.6505,29022.0
2024-01-26 11:40:00,31.92,31.94,31.91,31.92,33125.0,30.6505,30.6697,30.6409,30.6505,33125.0
2024-01-26 11:50:00,31.92,31.95,31.92,31.94,32911.0,30.6505,30.6793,30.6505,30.6697,32911.0
2024-01-26 12:00:00,31.94,31.96,31.92,31.93,87214.0,30.6697,30.6889,30.6505,30.6601,87214.0
2024-01-26 12:10:00,31.94,31.98,31.92,31.98,65732.0,30.6697,30.7081,30.6505,30.7081,65732.0
2024-01-26 12:20:00,31.97,31.98,31.96,31.96,54134.0,30.6985,30.7081,30.6889,30.6889,54134.0
2024-01-26 12:30:00,31.96,31.98,31.94,31.95,44568.0,30.6889,30.7081,30.6697,30.6793,44568.0
2024-01-26 12:40:00,31.95,31.95,31.9,31.91,48763.0,30.6793,30.6793,30.6313,30.6409,48763.0
2024-01-26 12:50:00,31.9,31.92,31.9,31.91,20795.0,30.6313,30.6505,30.6313,30.6409,20795.0
2024-01-26 13:00:00,31.9,31.92,31.88,31.92,43071.0,30.6313,30.6505,30.6121,30.6505,43071.0
2024-01-26 13:10:00,31.92,31.93,31.91,31.93,25616.0,30.6505,30.6601,30.6409,30.6601,25616.0
2024-01-26 13:20:00,31.92,31.93,31.89,31.91,39330.0,30.6505,30.6601,30.6217,30.6409,39330.0
2024-01-26 13:30:00,31.9,31.93,31.9,31.91,21479.0,30.6313,30.6601,30.6313,30.6409,21479.0
2024-01-26 13:40:00,31.91,31.91,31.88,31.89,40150.0,30.6409,30.6409,30.6121,30.6217,40150.0
2024-01-26 13:50:00,31.9,31.93,31.89,31.91,32724.0,30.6313,30.6601,30.6217,30.6409,32724.0
2024-01-26 14:00:00,31.9,31.92,31.89,31.91,55780.0,30.6313,30.6505,30.6217,30.6409,55780.0
2024-01-26 14:10:00,31.91,31.92,31.89,31.9,25072.0,30.6409,30.6505,30.6217,30.6313,25072.0
2024-01-26 14:20:00,31.9,31.93,31.89,31.92,303907.0,30.6313,30.6601,30.6217,30.6505,303907.0
2024-01-26 14:30:00,31.92,31.97,31.9,31.96,51529.0,30.6505,30.6985,30.6313,30.6889,51529.0
2024-01-26 14:40:00,31.97,31.99,31.97,31.98,33350.0,30.6985,30.7177,30.6985,30.7081,33350.0
2024-01-26 14:50:00,31.98,31.99,31.92,31.96,52991.0,30.7081,30.7177,30.6505,30.6889,52991.0
2024-01-26 15:00:00,31.96,31.97,31.94,31.96,60782.0,30.6889,30.6985,30.6697,30.6889,60782.0
2024-01-26 15:10:00,31.96,31.96,31.92,31.93,67252.0,30.6889,30.6889,30.6505,30.6601,67252.0
2024-01-26 15:20:00,31.93,31.94,31.91,31.93,140422.0,30.6601,30.6697,30.6409,30.6601,140422.0
2024-01-26 15:30:00,31.93,31.96,31.91,31.92,76690.0,30.6601,30.6889,30.6409,30.6505,76690.0
2024-01-26 15:40:00,31.92,31.93,31.9,31.91,151160.0,30.6505,30.6601,30.6313,30.6409,151160.0
2024-01-26 15:50:00,31.9,32.02,31.89,31.98,1065587.0,30.6313,30.7465,30.6217,30.7081,1065587.0
2024-01-29 09:30:00,31.94,32.05,31.9,31.95,140124.0,30.6697,30.7753,30.6313,30.6793,140124.0
2024-01-29 09:40:00,31.95,31.98,31.9,31.98,63340.0,30.6793,30.7081,30.6313,30.7081,63340.0
2024-01-29 09:50:00,31.98,31.99,31.93,31.96,41691.0,30.7081,30.7177,30.6601,30.6889,41691.0
2024-01-29 10:00:00,31.96,31.99,31.94,31.99,77137.0,30.6889,30.7177,30.6697,30.7177,77137.0
2024-01-29 10:10:00,31.98,32.01,31.95,31.96,38624.0,30.7081,30.7369,30.6793,30.6889,38624.0
2024-01-29 10:20:00,31.95,31.97,31.92,31.95,63189.0,30.6793,30.6985,30.6505,30.6793,63189.0
2024-01-29 10:30:00,31.95,31.97,31.93,31.96,80177.0,30.6793,30.6985,30.6601,30.6889,80177.0
2024-01-29 10:40:00,31.96,31.97,31.94,31.96,106560.0,30.6889,30.6985,30.6697,30.6889,106560.0
2024-01-29 10:50:00,31.96,31.97,31.94,31.96,97107.0,30.6889,30.6985,30.6697,30.6889,97107.0
2024-01-29 11:00:00,31.96,31.96,31.92,31.96,40398.0,30.6889,30.6889,30.6505,30.6889,40398.0
2024-01-29 11:10:00,31.96,31.97,31.94,31.96,43976.0,30.6889,30.6985,30.6697,30.6889,43976.0
2024-01-29 11:20:00,31.96,32.02,31.96,32.01,46484.0,30.6889,30.7465,30.6889,30.7369,46484.0
2024-01-29 11:30:00,32.01,32.02,31.97,31.99,52109.0,30.7369,30.7465,30.6985,30.7177,52109.0
2024-01-29 11:40:00,31.99,32.02,31.98,32.02,61789.0,30.7177,30.7465,30.7081,30.7465,61789.0
2024-01-29 11:50:00,32.02,32.02,32.0,32.01,38126.0,30.7465,30.7465,30.7273,30.7369,38126.0
2024-01-29 12:00:00,32.0,32.01,31.97,31.98,36284.0,30.7273,30.7369,30.6985,30.7081,36284.0
2024-01-29 12:10:00,31.97,31.99,31.95,31.99,80346.0,30.6985,30.7177,30.6793,30.7177,80346.0
2024-01-29 12:20:00,31.99,31.99,31.96,31.98,45422.0,30.7177,30.7177,30.6889,30.7081,45422.0
2024-01-29 12:30:00,31.97,32.0,31.96,31.99,76275.0,30.6985,30.7273,30.6889,30.7177,76275.0
2024-01-29 12:40:00,31.98,31.99,31.94,31.96,58544.0,30.7081,30.7177,30.6697,30.6889,58544.0
2024-01-29 12:50:00,31.95,32.0,31.95,31.98,410435.0,30.6793,30.7273,30.6793,30.7081,410435.0
2024-01-29 13:00:00,31.98,31.99,31.96,31.97,33256.0,30.7081,30.7177,30.6889,30.6985,33256.0
2024-01-29 13:10:00,31.97,32.0,31.95,32.0,60432.0,30.6985,30.7273,30.6793,30.7273,60432.0
2024-01-29 13:20:00,32.0,32.02,31.99,32.02,38244.0,30.7273,30.7465,30.7177,30.7465,38244.0
2024-01-29 13:30:00,32.01,32.02,31.98,31.98,42747.0,30.7369,30.7465,30.7081,30.7081,42747.0
2024-01-29 13:40:00,31.98,32.01,31.96,31.99,212614.0,30.7081,30.7369,30.6889,30.7177,212614.0
2024-01-29 13:50:00,31.99,32.0,31.96,31.97,109860.0,30.7177,30.7273,30.6889,30.6985,109860.0
2024-01-29 14:00:00,31.97,31.98,31.95,31.96,82793.0,30.6985,30.7081,30.6793,30.6889,82793.0
2024-01-29 14:10:00,31.95,31.98,31.94,31.96,171084.0,30.6793,30.7081,30.6697,30.6889,171084.0
2024-01-29 14:20:00,31.96,32.0,31.96,31.96,102486.0,30.6889,30.7273,30.6889,30.6889,102486.0
2024-01-29 14:30:00,31.96,31.98,31.95,31.96,54467.0,30.6889,30.7081,30.6793,30.6889,54467.0
2024-01-29 14:40:00,31.96,31.97,31.94,31.96,313843.0,30.6889,30.6985,30.6697,30.6889,313843.0
2024-01-29 14:50:00,31.96,31.98,31.91,31.93,873960.0,30.6889,30.7081,30.6409,30.6601,873960.0
2024-01-29 15:00:00,31.93,31.97,31.91,31.94,269425.0,30.6601,30.6985,30.6409,30.6697,269425.0
2024-01-29 15:10:00,31.94,31.98,31.92,31.97,473849.0,30.6697,30.7081,30.6505,30.6985,473849.0
2024-01-29 15:20:00,31.96,31.97,31.93,31.94,840096.0,30.6889,30.6985,30.6601,30.6697,840096.0
2024-01-29 15:30:00,31.94,32.0,31.93,31.98,1523528.0,30.6697,30.7273,30.6601,30.7081,1523528.0
2024-01-29 15:40:00,31.98,31.98,31.95,31.98,432732.0,30.7081,30.7081,30.6793,30.7081,432732.0
2024-01-29 15:50:00,31.97,32.02,31.96,32.02,1120544.0,30.6985,30.7465,30.6889,30.7465,1120544.0
2024-01-30 09:30:00,32.02,32.09,31.91,31.92,122966.0,30.7465,30.8137,30.6409,30.6505,122966.0
2024-01-30 09:40:00,31.92,31.93,31.86,31.87,96346.0,30.6505,30.6601,30.5929,30.6025,96346.0
2024-01-30 09:50:00,31.87,31.89,31.82,31.84,55970.0,30.6025,30.6217,30.5545,30.5737,55970.0
2024-01-30 10:00:00,31.84,31.84,31.74,31.82,157410.0,30.5737,30.5737,30.4776,30.5545,157410.0
2024-01-30 10:10:00,31.82,31.86,31.79,31.86,70117.0,30.5545,30.5929,30.5256,30.5929,70117.0
2024-01-30 10:20:00,31.85,31.89,31.82,31.89,44429.0,30.5833,30.6217,30.5545,30.6217,44429.0
2024-01-30 10:30:00,31.89,31.96,31.88,31.96,59646.0,30.6217,30.6889,30.6121,30.6889,59646.0
2024-01-30 10:40:00,31.96,31.99,31.94,31.99,45514.0,30.6889,30.7177,30.6697,30.7177,45514.0
2024-01-30 10:50:00,31.98,32.0,31.95,31.96,46615.0,30.7081,30.7273,30.6793,30.6889,46615.0
2024-01-30 11:00:00,31.96,31.97,31.91,31.95,26540.0,30.6889,30.6985,30.6409,30.6793,26540.0
2024-01-30 11:10:00,31.95,31.96,31.93,31.95,55654.0,30.6793,30.6889,30.6601,30.6793,55654.0
2024-01-30 11:20:00,31.94,31.97,31.93,31.94,95088.0,30.6697,30.6985,30.6601,30.6697,95088.0
2024-01-30 11:30:00,31.94,31.94,31.89,31.92,36486.0,30.6697,30.6697,30.6217,30.6505,36486.0
2024-01-30 11:40:00,31.92,31.94,31.89,31.91,44912.0,30.6505,30.6697,30.6217,30.6409,44912.0
2024-01-30 11:50:00,31.9,31.91,31.85,31.9,124821.0,30.6313,30.6409,30.5833,30.6313,124821.0
2024-01-30 12:00:00,31.9,31.93,31.87,31.88,38475.0,30.6313,30.6601,30.6025,30.6121,38475.0
2024-01-30 12:10:00,31.88,31.89,31.85,31.89,38455.0,30.6121,30.6217,30.5833,30.6217,38455.0
2024-01-30 12:20:00,31.89,31.92,31.88,31.91,36379.0,30.6217,30.6505,30.6121,30.6409,36379.0
2024-01-30 12:30:00,31.91,31.95,31.89,31.89,82338.0,30.6409,30.6793,30.6217,30.6217,82338.0
2024-01-30 12:40:00,31.88,31.91,31.88,31.9,30073.0,30.6121,30.6409,30.6121,30.6313,30073.0
2024-01-30 12:50:00,31.91,31.92,31.89,31.91,41201.0,30.6409,30.6505,30.6217,30.6409,41201.0
2024-01-30 13:00:00,31.91,31.93,31.89,31.89,137348.0,30.6409,30.6601,30.6217,30.6217,137348.0
2024-01-30 13:10:00,31.9,31.91,31.86,31.88,123608.0,30.6313,30.6409,30.5929,30.6121,123608.0
2024-01-30 13:20:00,31.89,31.9,31.87,31.89,46889.0,30.6217,30.6313,30.6025,30.6217,46889.0
2024-01-30 13:30:00,31.89,31.9,31.85,31.87,53333.0,30.6217,30.6313,30.5833,30.6025,53333.0
2024-01-30 13:40:00,31.87,31.92,31.86,31.91,50885.0,30.6025,30.6505,30.5929,30.6409,50885.0
2024-01-30 13:50:00,31.91,31.95,31.9,31.93,99373.0,30.6409,30.6793,30.6313,30.6601,99373.0
2024-01-30 14:00:00,31.93,31.96,31.93,31.96,60896.0,30.6601,30.6889,30.6601,30.6889,60896.0
2024-01-30 14:10:00,31.96,31.98,31.95,31.96,52756.0,30.6889,30.7081,30.6793,30.6889,52756.0
2024-01-30 14:20:00,31.96,31.97,31.94,31.96,56454.0,30.6889,30.6985,30.6697,30.6889,56454.0
2024-01-30 14:30:00,31.95,31.95,31.91,31.93,63564.0,30.6793,30.6793,30.6409,30.6601,63564.0
2024-01-30 14:40:00,31.92,31.93,31.9,31.9,50456.0,30.6505,30.6601,30.6313,30.6313,50456.0
2024-01-30 14:50:00,31.91,31.94,31.9,31.93,57390.0,30.6409,30.6697,30.6313,30.6601,57390.0
2024-01-30 15:00:00,31.93,31.93,31.88,31.89,54731.0,30.6601,30.6601,30.6121,30.6217,54731.0
2024-01-30 15:10:00,31.9,31.92,31.87,31.91,91166.0,30.6313,30.6505,30.6025,30.6409,91166.0
2024-01-30 15:20:00,31.91,31.91,31.86,31.88,160806.0,30.6409,30.6409,30.5929,30.6121,160806.0
2024-01-30 15:30:00,31.88,31.88,31.83,31.84,154910.0,30.6121,30.6121,30.5641,30.5737,154910.0
2024-01-30 15:40:00,31.83,31.86,31.82,31.86,168610.0,30.5641,30.5929,30.5545,30.5929,168610.0
2024-01-30 15:50:00,31.85,31.89,31.79,31.8,1042994.0,30.5833,30.6217,30.5256,30.5352,1042994.0
2024-01-31 09:30:00,31.88,31.9,31.66,31.75,156722.0,30.6121,30.6313,30.4008,30.4872,156722.0
2024-01-31 09:40:00,31.74,31.78,31.66,31.68,93431.0,30.4776,30.516,30.4008,30.42,93431.0
2024-01-31 09:50:00,31.67,31.68,31.59,31.59,198105.0,30.4104,30.42,30.3336,30.3336,198105.0
2024-01-31 10:00:00,31.59,31.65,31.58,31.59,82460.0,30.3336,30.3912,30.324,30.3336,82460.0
2024-01-31 10:10:00,31.59,31.68,31.58,31.68,97377.0,30.3336,30.42,30.324,30.42,97377.0
2024-01-31 10:20:00,31.68,31.73,31.67,31.71,57455.0,30.42,30.468,30.4104,30.4488,57455.0
2024-01-31 10:30:00,31.71,31.8,31.71,31.79,84567.0,30.4488,30.5352,30.4488,30.5256,84567.0
2024-01-31 10:40:00,31.79,31.82,31.75,31.79,84186.0,30.5256,30.5545,30.4872,30.5256,84186.0
2024-01-31 10:50:00,31.78,31.8,31.71,31.72,59120.0,30.516,30.5352,30.4488,30.4584,59120.0
2024-01-31 11:00:00,31.72,31.74,31.7,31.72,43535.0,30.4584,30.4776,30.4392,30.4584,43535.0
2024-01-31 11:10:00,31.73,31.76,31.65,31.66,112716.0,30.468,30.4968,30.3912,30.4008,112716.0
2024-01-31 11:20:00,31.65,31.68,31.62,31.64,35335.0,30.3912,30.42,30.3624,30.3816,35335.0
2024-01-31 11:30:00,31.64,31.64,31.58,31.58,48184.0,30.3816,30.3816,30.324,30.324,48184.0
2024-01-31 11:40:00,31.59,31.61,31.56,31.61,44647.0,30.3336,30.3528,30.3048,30.3528,44647.0
2024-01-31 11:50:00,31.6,31.63,31.59,31.6,46552.0,30.3432,30.372,30.3336,30.3432,46552.0
2024-01-31 12:00:00,31.61,31.62,31.56,31.57,62782.0,30.3528,30.3624,30.3048,30.3144,62782.0
2024-01-31 12:10:00,31.58,31.6,31.57,31.59,42919.0,30.324,30.3432,30.3144,30.3336,42919.0
2024-01-31 12:20:00,31.59,31.67,31.58,31.67,19396.0,30.3336,30.4104,30.324,30.4104,19396.0
2024-01-31 12:30:00,31.67,31.68,31.62,31.64,39909.0,30.4104,30.42,30.3624,30.3816,39909.0
2024-01-31 12:40:00,31.64,31.68,31.63,31.67,24026.0,30.3816,30.42,30.372,30.4104,24026.0
2024-01-31 12:50:00,31.66,31.7,31.65,31.7,25414.0,30.4008,30.4392,30.3912,30.4392,25414.0
2024-01-31 13:00:00,31.7,31.7,31.64,31.65,38990.0,30.4392,30.4392,30.3816,30.3912,38990.0
2024-01-31 13:10:00,31.65,31.67,31.64,31.66,33020.0,30.3912,30.4104,30.3816,30.4008,33020.0
2024-01-31 13:20:00,31.65,31.65,31.6,31.62,32658.0,30.3912,30.3912,30.3432,30.3624,32658.0
2024-01-31 13:30:00,31.63,31.64,31.59,31.6,52646.0,30.372,30.3816,30.3336,30.3432,52646.0
2024-01-31 13:40:00,31.59,31.63,31.58,31.62,44631.0,30.3336,30.372,30.324,30.3624,44631.0
2024-01-31 13:50:00,31.62,31.63,31.59,31.6,63930.0,30.3624,30.372,30.3336,30.3432,63930.0
2024-01-31 14:00:00,31.61,31.64,31.52,31.53,75236.0,30.3528,30.3816,30.2664,30.276,75236.0
2024-01-31 14:10:00,31.53,31.54,31.49,31.52,63520.0,30.276,30.2856,30.2376,30.2664,63520.0
2024-01-31 14:20:00,31.52,31.56,31.51,31.54,35880.0,30.2664,30.3048,30.2568,30.2856,35880.0
2024-01-31 14:30:00,31.54,31.61,31.51,31.61,126500.0,30.2856,30.3528,30.2568,30.3528,126500.0
2024-01-31 14:40:00,31.6,31.64,31.58,31.61,112234.0,30.3432,30.3816,30.324,30.3528,112234.0
2024-01-31 14:50:00,31.61,31.61,31.5,31.51,62297.0,30.3528,30.3528,30.2472,30.2568,62297.0
2024-01-31 15:00:00,31.5,31.51,31.36,31.41,88595.0,30.2472,30.2568,30.1127,30.1608,88595.0
2024-01-31 15:10:00,31.41,31.44,31.36,31.41,119637.0,30.1608,30.1896,30.1127,30.1608,119637.0
2024-01-31 15:20:00,31.41,31.44,31.32,31.4,197931.0,30.1608,30.1896,30.0743,30.1512,197931.0
2024-01-31 15:30:00,31.4,31.45,31.39,31.43,115041.0,30.1512,30.1992,30.1416,30.18,115041.0
2024-01-31 15:40:00,31.43,31.49,31.42,31.47,178157.0,30.18,30.2376,30.1704,30.2184,178157.0
2024-01-31 15:50:00,31.47,31.48,31.39,31.42,949025.0,30.2184,30.228,30.1416,30.1704,949025.0
2024-02-01 09:30:00,31.51,31.53,31.29,31.3,87387.0,30.2568,30.276,30.0455,30.0551,87387.0
2024-02-01 09:40:00,31.3,31.3,31.21,31.27,183273.0,30.0551,30.0551,29.9687,30.0263,183273.0
2024-02-01 09:50:00,31.27,31.31,31.25,31.28,95055.0,30.0263,30.0647,30.0071,30.0359,95055.0
2024-02-01 10:00:00,31.27,31.34,31.22,31.32,153872.0,30.0263,30.0935,29.9783,30.0743,153872.0
2024-02-01 10:10:00,31.32,31.44,31.31,31.43,399864.0,30.0743,30.1896,30.0647,30.18,399864.0
2024-02-01 10:20:00,31.43,31.45,31.39,31.44,172314.0,30.18,30.1992,30.1416,30.1896,172314.0
2024-02-01 10:30:00,31.43,31.56,31.43,31.55,158460.0,30.18,30.3048,30.18,30.2952,158460.0
2024-02-01 10:40:00,31.56,31.59,31.52,31.55,76669.0,30.3048,30.3336,30.2664,30.2952,76669.0
2024-02-01 10:50:00,31.56,31.56,31.49,31.49,100151.0,30.3048,30.3048,30.2376,30.2376,100151.0
2024-02-01 11:00:00,31.5,31.53,31.47,31.48,84200.0,30.2472,30.276,30.2184,30.228,84200.0
2024-02-01 11:10:00,31.49,31.57,31.48,31.55,62830.0,30.2376,30.3144,30.228,30.2952,62830.0
2024-02-01 11:20:00,31.55,31.64,31.53,31.63,333073.0,30.2952,30.3816,30.276,30.372,333073.0
2024-02-01 11:30:00,31.62,31.71,31.62,31.69,74412.0,30.3624,30.4488,30.3624,30.4296,74412.0
2024-02-01 11:40:00,31.69,31.74,31.69,31.73,128101.0,30.4296,30.4776,30.4296,30.468,128101.0
2024-02-01 11:50:00,31.74,31.83,31.74,31.81,49145.0,30.4776,30.5641,30.4776,30.5448,49145.0
2024-02-01 12:00:00,31.81,31.93,31.81,31.9,111270.0,30.5448,30.6601,30.5448,30.6313,111270.0
2024-02-01 12:10:00,31.89,31.93,31.84,31.85,59361.0,30.6217,30.6601,30.5737,30.5833,59361.0
2024-02-01 12:20:00,31.85,31.85,31.77,31.8,50079.0,30.5833,30.5833,30.5064,30.5352,50079.0
2024-02-01 12:30:00,31.8,31.85,31.79,31.84,181459.0,30.5352,30.5833,30.5256,30.5737,181459.0
2024-02-01 12:40:00,31.84,31.88,31.83,31.86,56819.0,30.5737,30.6121,30.5641,30.5929,56819.0
2024-02-01 12:50:00,31.86,31.88,31.82,31.84,68500.0,30.5929,30.6121,30.5545,30.5737,68500.0
2024-02-01 13:00:00,31.85,31.86,31.77,31.8,113251.0,30.5833,30.5929,30.5064,30.5352,113251.0
2024-02-01 13:10:00,31.8,31.88,31.79,31.88,33318.0,30.5352,30.6121,30.5256,30.6121,33318.0
2024-02-01 13:20:00,31.87,31.88,31.84,31.87,47191.0,30.6025,30.6121,30.5737,30.6025,47191.0
2024-02-01 13:30:00,31.87,31.88,31.82,31.83,54554.0,30.6025,30.6121,30.5545,30.5641,54554.0
2024-02-01 13:40:00,31.83,31.87,31.82,31.87,35156.0,30.5641,30.6025,30.5545,30.6025,35156.0
2024-02-01 13:50:00,31.86,31.93,31.85,31.93,44129.0,30.5929,30.6601,30.5833,30.6601,44129.0
2024-02-01 14:00:00,31.93,31.95,31.91,31.94,65893.0,30.6601,30.6793,30.6409,30.6697,65893.0
2024-02-01 14:10:00,31.93,31.94,31.87,31.89,76923.0,30.6601,30.6697,30.6025,30.6217,76923.0
2024-02-01 14:20:00,31.89,31.9,31.87,31.88,39563.0,30.6217,30.6313,30.6025,30.6121,39563.0
2024-02-01 14:30:00,31.89,31.89,31.84,31.87,50969.0,30.6217,30.6217,30.5737,30.6025,50969.0
2024-02-01 14:40:00,31.87,31.89,31.86,31.89,75211.0,30.6025,30.6217,30.5929,30.6217,75211.0
2024-02-01 14:50:00,31.89,31.9,31.86,31.88,90267.0,30.6217,30.6313,30.5929,30.6121,90267.0
2024-02-01 15:00:00,31.88,31.94,31.86,31.91,84846.0,30.6121,30.6697,30.5929,30.6409,84846.0
2024-02-01 15:10:00,31.91,31.92,31.88,31.9,81176.0,30.6409,30.6505,30.6121,30.6313,81176.0
2024-02-01 15:20:00,31.89,31.92,31.89,31.9,104405.0,30.6217,30.6505,30.6217,30.6313,104405.0
2024-02-01 15:30:00,31.91,31.93,31.89,31.91,132056.0,30.6409,30.6601,30.6217,30.6409,132056.0
2024-02-01 15:40:00,31.91,31.94,31.9,31.91,158191.0,30.6409,30.6697,30.6313,30.6409,158191.0
2024-02-01 15:50:00,31.91,32.01,31.9,31.96,667680.0,30.6409,30.7369,30.6313,30.6889,667680.0
2024-02-02 09:30:00,31.77,31.9,31.73,31.77,113631.0,30.5064,30.6313,30.468,30.5064,113631.0
2024-02-02 09:40:00,31.76,31.76,31.65,31.71,50489.0,30.4968,30.4968,30.3912,30.4488,50489.0
2024-02-02 09:50:00,31.7,31.75,31.6,31.64,69826.0,30.4392,30.4872,30.3432,30.3816,69826.0
2024-02-02 10:00:00,31.67,31.72,31.56,31.58,73716.0,30.4104,30.4584,30.3048,30.324,73716.0
2024-02-02 10:10:00,31.57,31.65,31.57,31.57,53085.0,30.3144,30.3912,30.3144,30.3144,53085.0
2024-02-02 10:20:00,31.58,31.62,31.55,31.62,86571.0,30.324,30.3624,30.2952,30.3624,86571.0
2024-02-02 10:30:00,31.62,31.63,31.53,31.55,80693.0,30.3624,30.372,30.276,30.2952,80693.0
2024-02-02 10:40:00,31.55,31.62,31.54,31.58,71031.0,30.2952,30.3624,30.2856,30.324,71031.0
2024-02-02 10:50:00,31.58,31.63,31.55,31.59,61608.0,30.324,30.372,30.2952,30.3336,61608.0
2024-02-02 11:00:00,31.6,31.61,31.52,31.54,47327.0,30.3432,30.3528,30.2664,30.2856,47327.0
2024-02-02 11:10:00,31.54,31.55,31.51,31.52,40525.0,30.2856,30.2952,30.2568,30.2664,40525.0
2024-02-02 11:20:00,31.52,31.56,31.5,31.55,62470.0,30.2664,30.3048,30.2472,30.2952,62470.0
2024-02-02 11:30:00,31.55,31.58,31.51,31.53,61130.0,30.2952,30.324,30.2568,30.276,61130.0
2024-02-02 11:40:00,31.53,31.54,31.5,31.52,63851.0,30.276,30.2856,30.2472,30.2664,63851.0
2024-02-02 11:50:00,31.52,31.53,31.45,31.46,37354.0,30.2664,30.276,30.1992,30.2088,37354.0
2024-02-02 12:00:00,31.46,31.47,31.4,31.41,48185.0,30.2088,30.2184,30.1512,30.1608,48185.0
2024-02-02 12:10:00,31.4,31.42,31.39,31.42,42944.0,30.1512,30.1704,30.1416,30.1704,42944.0
2024-02-02 12:20:00,31.41,31.47,31.41,31.46,70113.0,30.1608,30.2184,30.1608,30.2088,70113.0
2024-02-02 12:30:00,31.46,31.46,31.42,31.45,38996.0,30.2088,30.2088,30.1704,30.1992,38996.0
2024-02-02 12:40:00,31.45,31.5,31.41,31.5,119292.0,30.1992,30.2472,30.1608,30.2472,119292.0
2024-02-02 12:50:00,31.49,31.59,31.45,31.59,104813.0,30.2376,30.3336,30.1992,30.3336,104813.0
2024-02-02 13:00:00,31.59,31.65,31.59,31.6,84829.0,30.3336,30.3912,30.3336,30.3432,84829.0
2024-02-02 13:10:00,31.6,31.63,31.58,31.63,90772.0,30.3432,30.372,30.324,30.372,90772.0
2024-02-02 13:20:00,31.63,31.64,31.59,31.61,98015.0,30.372,30.3816,30.3336,30.3528,98015.0
2024-02-02 13:30:00,31.6,31.62,31.58,31.6,48543.0,30.3432,30.3624,30.324,30.3432,48543.0
2024-02-02 13:40:00,31.6,31.64,31.59,31.63,38814.0,30.3432,30.3816,30.3336,30.372,38814.0
2024-02-02 13:50:00,31.64,31.64,31.59,31.59,32761.0,30.3816,30.3816,30.3336,30.3336,32761.0
2024-02-02 14:00:00,31.6,31.66,31.58,31.65,52116.0,30.3432,30.4008,30.324,30.3912,52116.0
2024-02-02 14:10:00,31.65,31.68,31.64,31.65,56777.0,30.3912,30.42,30.3816,30.3912,56777.0
2024-02-02 14:20:00,31.65,31.66,31.62,31.66,33506.0,30.3912,30.4008,30.3624,30.4008,33506.0
2024-02-02 14:30:00,31.66,31.69,31.64,31.68,59728.0,30.4008,30.4296,30.3816,30.42,59728.0
2024-02-02 14:40:00,31.68,31.7,31.67,31.68,59840.0,30.42,30.4392,30.4104,30.42,59840.0
2024-02-02 14:50:00,31.68,31.69,31.66,31.69,86425.0,30.42,30.4296,30.4008,30.4296,86425.0
2024-02-02 15:00:00,31.69,31.69,31.66,31.69,54942.0,30.4296,30.4296,30.4008,30.4296,54942.0
2024-02-02 15:10:00,31.69,31.69,31.67,31.69,115625.0,30.4296,30.4296,30.4104,30.4296,115625.0
2024-02-02 15:20:00,31.69,31.71,31.67,31.71,203377.0,30.4296,30.4488,30.4104,30.4488,203377.0
2024-02-02 15:30:00,31.71,31.76,31.69,31.75,155957.0,30.4488,30.4968,30.4296,30.4872,155957.0
2024-02-02 15:40:00,31.75,31.75,31.71,31.75,161439.0,30.4872,30.4872,30.4488,30.4872,161439.0
2024-02-02 15:50:00,31.74,31.75,31.63,31.63,728971.0,30.4776,30.4872,30.372,30.372,728971.0
2024-02-05 09:30:00,31.45,31.48,31.15,31.25,143331.0,30.1992,30.228,29.9111,30.0071,143331.0
2024-02-05 09:40:00,31.25,31.41,31.24,31.4,75440.0,30.0071,30.1608,29.9975,30.1512,75440.0
2024-02-05 09:50:00,31.41,31.42,31.24,31.3,67471.0,30.1608,30.1704,29.9975,30.0551,67471.0
2024-02-05 10:00:00,31.3,31.31,31.12,31.12,101381.0,30.0551,30.0647,29.8823,29.8823,101381.0
2024-02-05 10:10:00,31.12,31.17,31.11,31.14,108107.0,29.8823,29.9303,29.8727,29.9015,108107.0
2024-02-05 10:20:00,31.13,31.16,31.1,31.11,77952.0,29.8919,29.9207,29.8631,29.8727,77952.0
2024-02-05 10:30:00,31.12,31.19,31.11,31.18,47055.0,29.8823,29.9495,29.8727,29.9399,47055.0
2024-02-05 10:40:00,31.19,31.21,31.16,31.17,45973.0,29.9495,29.9687,29.9207,29.9303,45973.0
2024-02-05 10:50:00,31.18,31.23,31.15,31.21,383464.0,29.9399,29.9879,29.9111,29.9687,383464.0
2024-02-05 11:00:00,31.21,31.22,31.17,31.2,40562.0,29.9687,29.9783,29.9303,29.9591,40562.0
2024-02-05 11:10:00,31.2,31.27,31.17,31.21,98966.0,29.9591,30.0263,29.9303,29.9687,98966.0
2024-02-05 11:20:00,31.21,31.24,31.2,31.22,61077.0,29.9687,29.9975,29.9591,29.9783,61077.0
2024-02-05 11:30:00,31.21,31.24,31.16,31.17,132759.0,29.9687,29.9975,29.9207,29.9303,132759.0
2024-02-05 11:40:00,31.17,31.21,31.16,31.2,74006.0,29.9303,29.9687,29.9207,29.9591,74006.0
2024-02-05 11:50:00,31.2,31.23,31.18,31.21,57229.0,29.9591,29.9879,29.9399,29.9687,57229.0
2024-02-05 12:00:00,31.21,31.21,31.1,31.13,610683.0,29.9687,29.9687,29.8631,29.8919,610683.0
2024-02-05 12:10:00,31.14,31.16,31.12,31.16,117374.0,29.9015,29.9207,29.8823,29.9207,117374.0
2024-02-05 12:20:00,31.16,31.17,31.12,31.14,158666.0,29.9207,29.9303,29.8823,29.9015,158666.0
2024-02-05 12:30:00,31.14,31.16,31.05,31.05,105446.0,29.9015,29.9207,29.8151,29.8151,105446.0
2024-02-05 12:40:00,31.05,31.09,31.01,31.02,71599.0,29.8151,29.8535,29.7767,29.7863,71599.0
2024-02-05 12:50:00,31.03,31.08,31.0,31.06,120248.0,29.7959,29.8439,29.7671,29.8247,120248.0
2024-02-05 13:00:00,31.07,31.07,31.01,31.04,70030.0,29.8343,29.8343,29.7767,29.8055,70030.0
2024-02-05 13:10:00,31.04,31.08,31.03,31.05,66706.0,29.8055,29.8439,29.7959,29.8151,66706.0
2024-02-05 13:20:00,31.05,31.06,31.02,31.04,99826.0,29.8151,29.8247,29.7863,29.8055,99826.0
2024-02-05 13:30:00,31.04,31.13,31.04,31.13,107900.0,29.8055,29.8919,29.8055,29.8919,107900.0
2024-02-05 13:40:00,31.13,31.13,31.1,31.11,40608.0,29.8919,29.8919,29.8631,29.8727,40608.0
2024-02-05 13:50:00,31.11,31.14,31.1,31.13,53941.0,29.8727,29.9015,29.8631,29.8919,53941.0
2024-02-05 14:00:00,31.13,31.15,31.1,31.13,108285.0,29.8919,29.9111,29.8631,29.8919,108285.0
2024-02-05 14:10:00,31.12,31.14,31.12,31.13,24575.0,29.8823,29.9015,29.8823,29.8919,24575.0
2024-02-05 14:20:00,31.13,31.13,31.08,31.12,107360.0,29.8919,29.8919,29.8439,29.8823,107360.0
2024-02-05 14:30:00,31.13,31.14,31.04,31.06,128049.0,29.8919,29.9015,29.8055,29.8247,128049.0
2024-02-05 14:40:00,31.07,31.07,31.04,31.05,81922.0,29.8343,29.8343,29.8055,29.8151,81922.0
2024-02-05 14:50:00,31.05,31.06,31.03,31.06,39496.0,29.8151,29.8247,29.7959,29.8247,39496.0
2024-02-05 15:00:00,31.05,31.12,31.05,31.1,113032.0,29.8151,29.8823,29.8151,29.8631,113032.0
2024-02-05 15:10:00,31.09,31.13,31.06,31.12,97296.0,29.8535,29.8919,29.8247,29.8823,97296.0
2024-02-05 15:20:00,31.12,31.14,31.11,31.14,177028.0,29.8823,29.9015,29.8727,29.9015,177028.0
2024-02-05 15:30:00,31.14,31.16,31.12,31.13,133596.0,29.9015,29.9207,29.8823,29.8919,133596.0
2024-02-05 15:40:00,31.12,31.13,31.06,31.07,162366.0,29.8823,29.8919,29.8247,29.8343,162366.0
2024-02-05 15:50:00,31.06,31.08,31.02,31.02,544551.0,29.8247,29.8439,29.7863,29.7863,544551.0
2024-02-06 09:30:00,31.06,31.12,31.02,31.08,86788.0,29.8247,29.8823,29.7863,29.8439,86788.0
2024-02-06 09:40:00,31.08,31.12,31.06,31.08,93055.0,29.8439,29.8823,29.8247,29.8439,93055.0
2024-02-06 09:50:00,31.08,31.1,30.92,30.92,278615.0,29.8439,29.8631,29.6902,29.6902,278615.0
2024-02-06 10:00:00,30.93,31.07,30.92,31.05,236375.0,29.6998,29.8343,29.6902,29.8151,236375.0
2024-02-06 10:10:00,31.05,31.12,31.04,31.05,284830.0,29.8151,29.8823,29.8055,29.8151,284830.0
2024-02-06 10:20:00,31.05,31.05,30.98,31.0,462879.0,29.8151,29.8151,29.7479,29.7671,462879.0
2024-02-06 10:30:00,31.0,31.04,30.98,31.03,340887.0,29.7671,29.8055,29.7479,29.7959,340887.0
2024-02-06 10:40:00,31.03,31.14,31.02,31.08,163041.0,29.7959,29.9015,29.7863,29.8439,163041.0
2024-02-06 10:50:00,31.08,31.1,31.06,31.07,221922.0,29.8439,29.8631,29.8247,29.8343,221922.0
2024-02-06 11:00:00,31.07,31.15,31.0,31.12,3162504.0,29.8343,29.9111,29.7671,29.8823,3162504.0
2024-02-06 11:10:00,31.12,31.23,31.08,31.19,358262.0,29.8823,29.9879,29.8439,29.9495,358262.0
2024-02-06 11:20:00,31.19,31.2,31.16,31.18,108658.0,29.9495,29.9591,29.9207,29.9399,108658.0
2024-02-06 11:30:00,31.17,31.17,31.08,31.1,175835.0,29.9303,29.9303,29.8439,29.8631,175835.0
2024-02-06 11:40:00,31.09,31.1,31.0,31.05,210723.0,29.8535,29.8631,29.7671,29.8151,210723.0
2024-02-06 11:50:00,31.04,31.08,31.03,31.07,61494.0,29.8055,29.8439,29.7959,29.8343,61494.0
2024-02-06 12:00:00,31.07,31.12,31.05,31.08,145420.0,29.8343,29.8823,29.8151,29.8439,145420.0
2024-02-06 12:10:00,31.08,31.14,31.06,31.13,201382.0,29.8439,29.9015,29.8247,29.8919,201382.0
2024-02-06 12:20:00,31.13,31.18,31.12,31.15,85612.0,29.8919,29.9399,29.8823,29.9111,85612.0
2024-02-06 12:30:00,31.16,31.18,31.14,31.15,88061.0,29.9207,29.9399,29.9015,29.9111,88061.0
2024-02-06 12:40:00,31.15,31.17,31.14,31.15,43599.0,29.9111,29.9303,29.9015,29.9111,43599.0
2024-02-06 12:50:00,31.15,31.17,31.13,31.17,67896.0,29.9111,29.9303,29.8919,29.9303,67896.0
2024-02-06 13:00:00,31.16,31.18,31.15,31.18,46694.0,29.9207,29.9399,29.9111,29.9399,46694.0
2024-02-06 13:10:00,31.18,31.2,31.13,31.14,117092.0,29.9399,29.9591,29.8919,29.9015,117092.0
2024-02-06 13:20:00,31.14,31.18,31.13,31.17,110167.0,29.9015,29.9399,29.8919,29.9303,110167.0
2024-02-06 13:30:00,31.17,31.2,31.16,31.2,91620.0,29.9303,29.9591,29.9207,29.9591,91620.0
2024-02-06 13:40:00,31.2,31.24,31.19,31.24,152603.0,29.9591,29.9975,29.9495,29.9975,152603.0
2024-02-06 13:50:00,31.24,31.24,31.16,31.17,271939.0,29.9975,29.9975,29.9207,29.9303,271939.0
2024-02-06 14:00:00,31.17,31.17,31.08,31.08,127150.0,29.9303,29.9303,29.8439,29.8439,127150.0
2024-02-06 14:10:00,31.08,31.15,31.07,31.15,113615.0,29.8439,29.9111,29.8343,29.9111,113615.0
2024-02-06 14:20:00,31.15,31.15,31.09,31.1,83351.0,29.9111,29.9111,29.8535,29.8631,83351.0
2024-02-06 14:30:00,31.1,31.11,31.05,31.07,105720.0,29.8631,29.8727,29.8151,29.8343,105720.0
2024-02-06 14:40:00,31.08,31.08,31.04,31.05,157894.0,29.8439,29.8439,29.8055,29.8151,157894.0
2024-02-06 14:50:00,31.05,31.13,31.05,31.13,89745.0,29.8151,29.8919,29.8151,29.8919,89745.0
2024-02-06 15:00:00,31.13,31.13,31.09,31.09,95487.0,29.8919,29.8919,29.8535,29.8535,95487.0
2024-02-06 15:10:00,31.1,31.11,31.04,31.05,152959.0,29.8631,29.8727,29.8055,29.8151,152959.0
2024-02-06 15:20:00,31.05,31.05,31.02,31.04,67719.0,29.8151,29.8151,29.7863,29.8055,67719.0
2024-02-06 15:30:00,31.04,31.04,31.0,31.02,335301.0,29.8055,29.8055,29.7671,29.7863,335301.0
2024-02-06 15:40:00,31.02,31.08,31.0,31.08,283924.0,29.7863,29.8439,29.7671,29.8439,283924.0
2024-02-06 15:50:00,31.08,31.12,31.02,31.11,1016693.0,29.8439,29.8823,29.7863,29.8727,1016693.0
2024-02-07 09:30:00,31.46,31.58,31.31,31.31,227844.0,30.2088,30.324,30.0647,30.0647,227844.0
2024-02-07 09:40:00,31.31,31.32,31.2,31.3,64499.0,30.0647,30.0743,29.9591,30.0551,64499.0
2024-02-07 09:50:00,31.3,31.36,31.3,31.35,58117.0,30.0551,30.1127,30.0551,30.1031,58117.0
2024-02-07 10:00:00,31.35,31.4,31.32,31.32,182149.0,30.1031,30.1512,30.0743,30.0743,182149.0
2024-02-07 10:10:00,31.32,31.41,31.31,31.41,153197.0,30.0743,30.1608,30.0647,30.1608,153197.0
2024-02-07 10:20:00,31.41,31.46,31.35,31.46,264822.0,30.1608,30.2088,30.1031,30.2088,264822.0
2024-02-07 10:30:00,31.46,31.53,31.44,31.52,299289.0,30.2088,30.276,30.1896,30.2664,299289.0
2024-02-07 10:40:00,31.52,31.56,31.47,31.47,158256.0,30.2664,30.3048,30.2184,30.2184,158256.0
2024-02-07 10:50:00,31.48,31.48,31.42,31.47,204976.0,30.228,30.228,30.1704,30.2184,204976.0
2024-02-07 11:00:00,31.47,31.5,31.4,31.42,147783.0,30.2184,30.2472,30.1512,30.1704,147783.0
2024-02-07 11:10:00,31.41,31.43,31.39,31.42,71852.0,30.1608,30.18,30.1416,30.1704,71852.0
2024-02-07 11:20:00,31.42,31.46,31.39,31.43,76912.0,30.1704,30.2088,30.1416,30.18,76912.0
2024-02-07 11:30:00,31.44,31.46,31.42,31.45,33481.0,30.1896,30.2088,30.1704,30.1992,33481.0
2024-02-07 11:40:00,31.46,31.46,31.39,31.4,39249.0,30.2088,30.2088,30.1416,30.1512,39249.0
2024-02-07 11:50:00,31.4,31.45,31.4,31.44,58341.0,30.1512,30.1992,30.1512,30.1896,58341.0
2024-02-07 12:00:00,31.44,31.46,31.43,31.46,46330.0,30.1896,30.2088,30.18,30.2088,46330.0
2024-02-07 12:10:00,31.46,31.48,31.44,31.48,48817.0,30.2088,30.228,30.1896,30.228,48817.0
2024-02-07 12:20:00,31.48,31.48,31.44,31.46,50720.0,30.228,30.228,30.1896,30.2088,50720.0
2024-02-07 12:30:00,31.46,31.46,31.41,31.42,72951.0,30.2088,30.2088,30.1608,30.1704,72951.0
2024-02-07 12:40:00,31.41,31.45,31.39,31.44,49463.0,30.1608,30.1992,30.1416,30.1896,49463.0
2024-02-07 12:50:00,31.44,31.45,31.41,31.42,51679.0,30.1896,30.1992,30.1608,30.1704,51679.0
2024-02-07 13:00:00,31.42,31.47,31.41,31.42,56120.0,30.1704,30.2184,30.1608,30.1704,56120.0
2024-02-07 13:10:00,31.43,31.45,31.41,31.42,45798.0,30.18,30.1992,30.1608,30.1704,45798.0
2024-02-07 13:20:00,31.41,31.42,31.39,31.4,47371.0,30.1608,30.1704,30.1416,30.1512,47371.0
2024-02-07 13:30:00,31.4,31.41,31.38,31.39,69603.0,30.1512,30.1608,30.1319,30.1416,69603.0
2024-02-07 13:40:00,31.39,31.39,31.26,31.26,239555.0,30.1416,30.1416,30.0167,30.0167,239555.0
2024-02-07 13:50:00,31.26,31.26,31.24,31.26,34911.0,30.0167,30.0167,29.9975,30.0167,34911.0
2024-02-07 14:00:00,31.26,31.31,31.25,31.29,67793.0,30.0167,30.0647,30.0071,30.0455,67793.0
2024-02-07 14:10:00,31.29,31.3,31.15,31.2,417167.0,30.0455,30.0551,29.9111,29.9591,417167.0
2024-02-07 14:20:00,31.2,31.22,31.19,31.2,49291.0,29.9591,29.9783,29.9495,29.9591,49291.0
2024-02-07 14:30:00,31.21,31.23,31.2,31.23,42487.0,29.9687,29.9879,29.9591,29.9879,42487.0
2024-02-07 14:40:00,31.23,31.26,31.22,31.24,67810.0,29.9879,30.0167,29.9783,29.9975,67810.0
2024-02-07 14:50:00,31.24,31.26,31.22,31.25,116635.0,29.9975,30.0167,29.9783,30.0071,116635.0
2024-02-07 15:00:00,31.25,31.31,31.24,31.3,80610.0,30.0071,30.0647,29.9975,30.0551,80610.0
2024-02-07 15:10:00,31.3,31.33,31.28,31.3,72073.0,30.0551,30.0839,30.0359,30.0551,72073.0
2024-02-07 15:20:00,31.3,31.31,31.24,31.28,102052.0,30.0551,30.0647,29.9975,30.0359,102052.0
2024-02-07 15:30:00,31.27,31.32,31.27,31.31,106103.0,30.0263,30.0743,30.0263,30.0647,106103.0
2024-02-07 15:40:00,31.31,31.32,31.26,31.28,180064.0,30.0647,30.0743,30.0167,30.0359,180064.0
2024-02-07 15:50:00,31.28,31.31,31.23,31.25,698417.0,30.0359,30.0647,29.9879,30.0071,698417.0
2024-02-08 09:30:00,31.24,31.27,31.13,31.21,75603.0,29.9975,30.0263,29.8919,29.9687,75603.0
2024-02-08 09:40:00,31.21,31.31,31.19,31.29,60868.0,29.9687,30.0647,29.9495,30.0455,60868.0
2024-02-08 09:50:00,31.3,31.33,31.27,31.28,72012.0,30.0551,30.0839,30.0263,30.0359,72012.0
2024-02-08 10:00:00,31.28,31.31,31.27,31.3,85415.0,30.0359,30.0647,30.0263,30.0551,85415.0
2024-02-08 10:10:00,31.3,31.34,31.28,31.34,91157.0,30.0551,30.0935,30.0359,30.0935,91157.0
2024-02-08 10:20:00,31.34,31.4,31.31,31.39,78110.0,30.0935,30.1512,30.0647,30.1416,78110.0
2024-02-08 10:30:00,31.38,31.39,31.31,31.33,197343.0,30.1319,30.1416,30.0647,30.0839,197343.0
2024-02-08 10:40:00,31.33,31.35,31.27,31.35,116444.0,30.0839,30.1031,30.0263,30.1031,116444.0
2024-02-08 10:50:00,31.35,31.42,31.34,31.4,159530.0,30.1031,30.1704,30.0935,30.1512,159530.0
2024-02-08 11:00:00,31.4,31.42,31.32,31.38,173945.0,30.1512,30.1704,30.0743,30.1319,173945.0
2024-02-08 11:10:00,31.37,31.37,31.32,31.33,90016.0,30.1223,30.1223,30.0743,30.0839,90016.0
2024-02-08 11:20:00,31.33,31.37,31.31,31.37,85853.0,30.0839,30.1223,30.0647,30.1223,85853.0
2024-02-08 11:30:00,31.37,31.4,31.35,31.38,52854.0,30.1223,30.1512,30.1031,30.1319,52854.0
2024-02-08 11:40:00,31.38,31.4,31.37,31.4,66308.0,30.1319,30.1512,30.1223,30.1512,66308.0
2024-02-08 11:50:00,31.4,31.41,31.34,31.38,37587.0,30.1512,30.1608,30.0935,30.1319,37587.0
2024-02-08 12:00:00,31.38,31.38,31.34,31.35,36602.0,30.1319,30.1319,30.0935,30.1031,36602.0
2024-02-08 12:10:00,31.35,31.37,31.34,31.37,24020.0,30.1031,30.1223,30.0935,30.1223,24020.0
2024-02-08 12:20:00,31.37,31.38,31.35,31.38,30301.0,30.1223,30.1319,30.1031,30.1319,30301.0
2024-02-08 12:30:00,31.38,31.43,31.37,31.42,80776.0,30.1319,30.18,30.1223,30.1704,80776.0
2024-02-08 12:40:00,31.42,31.43,31.38,31.39,85824.0,30.1704,30.18,30.1319,30.1416,85824.0
2024-02-08 12:50:00,31.39,31.42,31.38,31.4,49458.0,30.1416,30.1704,30.1319,30.1512,49458.0
2024-02-08 13:00:00,31.41,31.45,31.4,31.44,69290.0,30.1608,30.1992,30.1512,30.1896,69290.0
2024-02-08 13:10:00,31.43,31.47,31.43,31.46,87399.0,30.18,30.2184,30.18,30.2088,87399.0
2024-02-08 13:20:00,31.47,31.52,31.46,31.51,86316.0,30.2184,30.2664,30.2088,30.2568,86316.0
2024-02-08 13:30:00,31.51,31.52,31.45,31.46,261730.0,30.2568,30.2664,30.1992,30.2088,261730.0
2024-02-08 13:40:00,31.46,31.47,31.35,31.38,98446.0,30.2088,30.2184,30.1031,30.1319,98446.0
2024-02-08 13:50:00,31.38,31.43,31.37,31.42,88510.0,30.1319,30.18,30.1223,30.1704,88510.0
2024-02-08 14:00:00,31.43,31.43,31.4,31.41,58400.0,30.18,30.18,30.1512,30.1608,58400.0
2024-02-08 14:10:00,31.4,31.41,31.37,31.38,51694.0,30.1512,30.1608,30.1223,30.1319,51694.0
2024-02-08 14:20:00,31.37,31.39,31.34,31.38,55653.0,30.1223,30.1416,30.0935,30.1319,55653.0
2024-02-08 14:30:00,31.38,31.42,31.37,31.41,59345.0,30.1319,30.1704,30.1223,30.1608,59345.0
2024-02-08 14:40:00,31.42,31.43,31.41,31.42,34968.0,30.1704,30.18,30.1608,30.1704,34968.0
2024-02-08 14:50:00,31.41,31.42,31.41,31.42,117565.0,30.1608,30.1704,30.1608,30.1704,117565.0
2024-02-08 15:00:00,31.42,31.42,31.39,31.4,48678.0,30.1704,30.1704,30.1416,30.1512,48678.0
2024-02-08 15:10:00,31.4,31.41,31.38,31.4,214904.0,30.1512,30.1608,30.1319,30.1512,214904.0
2024-02-08 15:20:00,31.4,31.44,31.39,31.44,168905.0,30.1512,30.1896,30.1416,30.1896,168905.0
2024-02-08 15:30:00,31.44,31.45,31.42,31.43,97345.0,30.1896,30.1992,30.1704,30.18,97345.0
2024-02-08 15:40:00,31.43,31.47,31.42,31.47,122153.0,30.18,30.2184,30.1704,30.2184,122153.0
2024-02-08 15:50:00,31.47,31.51,31.47,31.49,1011815.0,30.2184,30.2568,30.2184,30.2376,1011815.0
2024-02-09 09:30:00,31.44,31.49,31.15,31.18,101386.0,30.1896,30.2376,29.9111,29.9399,101386.0
2024-02-09 09:40:00,31.21,31.22,30.97,30.98,124517.0,29.9687,29.9783,29.7383,29.7479,124517.0
2024-02-09 09:50:00,30.99,31.02,30.94,31.01,141094.0,29.7575,29.7863,29.7094,29.7767,141094.0
2024-02-09 10:00:00,31.01,31.21,31.0,31.19,89767.0,29.7767,29.9687,29.7671,29.9495,89767.0
2024-02-09 10:10:00,31.19,31.28,31.17,31.18,128966.0,29.9495,30.0359,29.9303,29.9399,128966.0
2024-02-09 10:20:00,31.19,31.19,31.1,31.1,115664.0,29.9495,29.9495,29.8631,29.8631,115664.0
2024-02-09 10:30:00,31.11,31.12,31.04,31.09,196066.0,29.8727,29.8823,29.8055,29.8535,196066.0
2024-02-09 10:40:00,31.09,31.15,31.06,31.08,150860.0,29.8535,29.9111,29.8247,29.8439,150860.0
2024-02-09 10:50:00,31.07,31.08,31.03,31.05,41281.0,29.8343,29.8439,29.7959,29.8151,41281.0
2024-02-09 11:00:00,31.05,31.08,31.03,31.05,48688.0,29.8151,29.8439,29.7959,29.8151,48688.0
2024-02-09 11:10:00,31.05,31.08,31.05,31.07,93673.0,29.8151,29.8439,29.8151,29.8343,93673.0
2024-02-09 11:20:00,31.07,31.09,31.06,31.08,45235.0,29.8343,29.8535,29.8247,29.8439,45235.0
2024-02-09 11:30:00,31.08,31.08,31.03,31.05,41297.0,29.8439,29.8439,29.7959,29.8151,41297.0
2024-02-09 11:40:00,31.06,31.09,31.04,31.08,99400.0,29.8247,29.8535,29.8055,29.8439,99400.0
2024-02-09 11:50:00,31.08,31.09,31.06,31.07,49593.0,29.8439,29.8535,29.8247,29.8343,49593.0
2024-02-09 12:00:00,31.07,31.08,31.05,31.08,26751.0,29.8343,29.8439,29.8151,29.8439,26751.0
2024-02-09 12:10:00,31.08,31.09,31.07,31.09,21566.0,29.8439,29.8535,29.8343,29.8535,21566.0
2024-02-09 12:20:00,31.08,31.1,31.06,31.1,29919.0,29.8439,29.8631,29.8247,29.8631,29919.0
2024-02-09 12:30:00,31.1,31.14,31.08,31.1,56728.0,29.8631,29.9015,29.8439,29.8631,56728.0
2024-02-09 12:40:00,31.09,31.13,31.09,31.13,30242.0,29.8535,29.8919,29.8535,29.8919,30242.0
2024-02-09 12:50:00,31.13,31.14,31.09,31.14,32225.0,29.8919,29.9015,29.8535,29.9015,32225.0
2024-02-09 13:00:00,31.13,31.15,31.11,31.14,43419.0,29.8919,29.9111,29.8727,29.9015,43419.0
2024-02-09 13:10:00,31.14,31.14,31.12,31.14,30165.0,29.9015,29.9015,29.8823,29.9015,30165.0
2024-02-09 13:20:00,31.14,31.14,31.08,31.09,125545.0,29.9015,29.9015,29.8439,29.8535,125545.0
2024-02-09 13:30:00,31.1,31.11,31.08,31.11,30323.0,29.8631,29.8727,29.8439,29.8727,30323.0
2024-02-09 13:40:00,31.11,31.14,31.1,31.12,108481.0,29.8727,29.9015,29.8631,29.8823,108481.0
2024-02-09 13:50:00,31.11,31.13,31.11,31.11,28121.0,29.8727,29.8919,29.8727,29.8727,28121.0
2024-02-09 14:00:00,31.12,31.14,31.11,31.13,46301.0,29.8823,29.9015,29.8727,29.8919,46301.0
2024-02-09 14:10:00,31.13,31.15,31.13,31.15,38530.0,29.8919,29.9111,29.8919,29.9111,38530.0
2024-02-09 14:20:00,31.15,31.15,31.13,31.15,21881.0,29.9111,29.9111,29.8919,29.9111,21881.0
2024-02-09 14:30:00,31.14,31.18,31.14,31.16,82079.0,29.9015,29.9399,29.9015,29.9207,82079.0
2024-02-09 14:40:00,31.16,31.18,31.15,31.15,37366.0,29.9207,29.9399,29.9111,29.9111,37366.0
2024-02-09 14:50:00,31.16,31.18,31.15,31.16,118027.0,29.9207,29.9399,29.9111,29.9207,118027.0
2024-02-09 15:00:00,31.16,31.16,31.13,31.15,81281.0,29.9207,29.9207,29.8919,29.9111,81281.0
2024-02-09 15:10:00,31.15,31.15,31.1,31.1,69907.0,29.9111,29.9111,29.8631,29.8631,69907.0
2024-02-09 15:20:00,31.11,31.11,31.08,31.09,64458.0,29.8727,29.8727,29.8439,29.8535,64458.0
2024-02-09 15:30:00,31.09,31.09,31.05,31.05,87452.0,29.8535,29.8535,29.8151,29.8151,87452.0
2024-02-09 15:40:00,31.06,31.08,31.05,31.08,160428.0,29.8247,29.8439,29.8151,29.8439,160428.0
2024-02-09 15:50:00,31.08,31.16,31.07,31.15,563091.0,29.8439,29.9207,29.8343,29.9111,563091.0
2024-02-12 09:30:00,31.09,31.14,30.98,31.13,97215.0,29.8535,29.9015,29.7479,29.8919,97215.0
2024-02-12 09:40:00,31.14,31.14,31.07,31.14,69543.0,29.9015,29.9015,29.8343,29.9015,69543.0
2024-02-12 09:50:00,31.14,31.15,31.06,31.07,64394.0,29.9015,29.9111,29.8247,29.8343,64394.0
2024-02-12 10:00:00,31.07,31.15,31.07,31.15,141136.0,29.8343,29.9111,29.8343,29.9111,141136.0
2024-02-12 10:10:00,31.14,31.16,31.12,31.14,41116.0,29.9015,29.9207,29.8823,29.9015,41116.0
2024-02-12 10:20:00,31.14,31.14,31.06,31.07,79662.0,29.9015,29.9015,29.8247,29.8343,79662.0
2024-02-12 10:30:00,31.07,31.08,30.97,30.99,110300.0,29.8343,29.8439,29.7383,29.7575,110300.0
2024-02-12 10:40:00,30.99,31.06,30.95,31.06,81464.0,29.7575,29.8247,29.7191,29.8247,81464.0
2024-02-12 10:50:00,31.05,31.09,31.03,31.05,43771.0,29.8151,29.8535,29.7959,29.8151,43771.0
2024-02-12 11:00:00,31.05,31.11,31.03,31.11,40870.0,29.8151,29.8727,29.7959,29.8727,40870.0
2024-02-12 11:10:00,31.1,31.15,31.08,31.15,75982.0,29.8631,29.9111,29.8439,29.9111,75982.0
2024-02-12 11:20:00,31.15,31.16,31.13,31.15,38160.0,29.9111,29.9207,29.8919,29.9111,38160.0
2024-02-12 11:30:00,31.15,31.18,31.14,31.16,71508.0,29.9111,29.9399,29.9015,29.9207,71508.0
2024-02-12 11:40:00,31.15,31.18,31.14,31.16,68583.0,29.9111,29.9399,29.9015,29.9207,68583.0
2024-02-12 11:50:00,31.16,31.17,31.14,31.16,48859.0,29.9207,29.9303,29.9015,29.9207,48859.0
2024-02-12 12:00:00,31.16,31.19,31.14,31.17,56046.0,29.9207,29.9495,29.9015,29.9303,56046.0
2024-02-12 12:10:00,31.17,31.22,31.16,31.21,50000.0,29.9303,29.9783,29.9207,29.9687,50000.0
2024-02-12 12:20:00,31.21,31.23,31.18,31.19,68852.0,29.9687,29.9879,29.9399,29.9495,68852.0
2024-02-12 12:30:00,31.2,31.21,31.15,31.18,52441.0,29.9591,29.9687,29.9111,29.9399,52441.0
2024-02-12 12:40:00,31.17,31.21,31.14,31.21,47103.0,29.9303,29.9687,29.9015,29.9687,47103.0
2024-02-12 12:50:00,31.21,31.26,31.2,31.26,52701.0,29.9687,30.0167,29.9591,30.0167,52701.0
2024-02-12 13:00:00,31.26,31.3,31.25,31.3,48350.0,30.0167,30.0551,30.0071,30.0551,48350.0
2024-02-12 13:10:00,31.29,31.3,31.27,31.27,45831.0,30.0455,30.0551,30.0263,30.0263,45831.0
2024-02-12 13:20:00,31.28,31.29,31.24,31.27,77755.0,30.0359,30.0455,29.9975,30.0263,77755.0
2024-02-12 13:30:00,31.27,31.3,31.25,31.27,119297.0,30.0263,30.0551,30.0071,30.0263,119297.0
2024-02-12 13:40:00,31.26,31.26,31.2,31.25,106243.0,30.0167,30.0167,29.9591,30.0071,106243.0
2024-02-12 13:50:00,31.25,31.28,31.24,31.26,144287.0,30.0071,30.0359,29.9975,30.0167,144287.0
2024-02-12 14:00:00,31.26,31.3,31.26,31.29,59327.0,30.0167,30.0551,30.0167,30.0455,59327.0
2024-02-12 14:10:00,31.29,31.32,31.27,31.28,60305.0,30.0455,30.0743,30.0263,30.0359,60305.0
2024-02-12 14:20:00,31.28,31.32,31.27,31.28,110150.0,30.0359,30.0743,30.0263,30.0359,110150.0
2024-02-12 14:30:00,31.29,31.36,31.28,31.34,104012.0,30.0455,30.1127,30.0359,30.0935,104012.0
2024-02-12 14:40:00,31.34,31.34,31.28,31.29,43599.0,30.0935,30.0935,30.0359,30.0455,43599.0
2024-02-12 14:50:00,31.29,31.32,31.27,31.3,85647.0,30.0455,30.0743,30.0263,30.0551,85647.0
2024-02-12 15:00:00,31.3,31.31,31.26,31.27,63544.0,30.0551,30.0647,30.0167,30.0263,63544.0
2024-02-12 15:10:00,31.27,31.28,31.25,31.27,44535.0,30.0263,30.0359,30.0071,30.0263,44535.0
2024-02-12 15:20:00,31.27,31.28,31.25,31.27,43761.0,30.0263,30.0359,30.0071,30.0263,43761.0
2024-02-12 15:30:00,31.28,31.32,31.27,31.3,135110.0,30.0359,30.0743,30.0263,30.0551,135110.0
2024-02-12 15:40:00,31.3,31.33,31.29,31.32,169789.0,30.0551,30.0839,30.0455,30.0743,169789.0
2024-02-12 15:50:00,31.32,31.33,31.27,31.31,738030.0,30.0743,30.0839,30.0263,30.0647,738030.0
2024-02-13 09:30:00,31.48,31.5,31.2,31.23,184061.0,30.228,30.2472,29.9591,29.9879,184061.0
2024-02-13 09:40:00,31.23,31.25,30.94,30.94,143933.0,29.9879,30.0071,29.7094,29.7094,143933.0
2024-02-13 09:50:00,30.94,31.01,30.88,30.91,303070.0,29.7094,29.7767,29.6518,29.6806,303070.0
2024-02-13 10:00:00,30.91,31.04,30.91,31.01,163559.0,29.6806,29.8055,29.6806,29.7767,163559.0
2024-02-13 10:10:00,31.01,31.09,30.98,31.03,105354.0,29.7767,29.8535,29.7479,29.7959,105354.0
2024-02-13 10:20:00,31.04,31.04,30.94,30.95,130181.0,29.8055,29.8055,29.7094,29.7191,130181.0
2024-02-13 10:30:00,30.96,30.99,30.88,30.91,724310.0,29.7287,29.7575,29.6518,29.6806,724310.0
2024-02-13 10:40:00,30.91,30.92,30.81,30.89,88373.0,29.6806,29.6902,29.5846,29.6614,88373.0
2024-02-13 10:50:00,30.9,30.91,30.8,30.83,107815.0,29.671,29.6806,29.575,29.6038,107815.0
2024-02-13 11:00:00,30.83,30.84,30.74,30.75,94508.0,29.6038,29.6134,29.5174,29.527,94508.0
2024-02-13 11:10:00,30.75,30.79,30.72,30.77,110093.0,29.527,29.5654,29.4982,29.5462,110093.0
2024-02-13 11:20:00,30.77,30.88,30.76,30.88,356645.0,29.5462,29.6518,29.5366,29.6518,356645.0
2024-02-13 11:30:00,30.88,30.96,30.87,30.94,142399.0,29.6518,29.7287,29.6422,29.7094,142399.0
2024-02-13 11:40:00,30.94,31.01,30.93,30.96,94437.0,29.7094,29.7767,29.6998,29.7287,94437.0
2024-02-13 11:50:00,30.96,31.0,30.93,30.98,74210.0,29.7287,29.7671,29.6998,29.7479,74210.0
2024-02-13 12:00:00,30.98,31.02,30.94,31.01,60849.0,29.7479,29.7863,29.7094,29.7767,60849.0
2024-02-13 12:10:00,31.01,31.03,30.97,30.98,170725.0,29.7767,29.7959,29.7383,29.7479,170725.0
2024-02-13 12:20:00,30.98,31.01,30.97,31.01,51428.0,29.7479,29.7767,29.7383,29.7767,51428.0
2024-02-13 12:30:00,31.01,31.03,31.0,31.01,50245.0,29.7767,29.7959,29.7671,29.7767,50245.0
2024-02-13 12:40:00,31.01,31.04,31.0,31.01,70692.0,29.7767,29.8055,29.7671,29.7767,70692.0
2024-02-13 12:50:00,31.01,31.02,30.95,30.98,72585.0,29.7767,29.7863,29.7191,29.7479,72585.0
2024-02-13 13:00:00,30.98,30.98,30.94,30.95,37295.0,29.7479,29.7479,29.7094,29.7191,37295.0
2024-02-13 13:10:00,30.95,30.99,30.93,30.98,64002.0,29.7191,29.7575,29.6998,29.7479,64002.0
2024-02-13 13:20:00,30.97,31.0,30.96,30.98,71430.0,29.7383,29.7671,29.7287,29.7479,71430.0
2024-02-13 13:30:00,30.99,30.99,30.93,30.95,68583.0,29.7575,29.7575,29.6998,29.7191,68583.0
2024-02-13 13:40:00,30.95,31.0,30.94,30.97,73234.0,29.7191,29.7671,29.7094,29.7383,73234.0
2024-02-13 13:50:00,30.97,30.97,30.94,30.95,68389.0,29.7383,29.7383,29.7094,29.7191,68389.0
2024-02-13 14:00:00,30.95,31.0,30.95,30.98,91502.0,29.7191,29.7671,29.7191,29.7479,91502.0
2024-02-13 14:10:00,30.98,30.98,30.87,30.9,123357.0,29.7479,29.7479,29.6422,29.671,123357.0
2024-02-13 14:20:00,30.9,30.94,30.87,30.91,568810.0,29.671,29.7094,29.6422,29.6806,568810.0
2024-02-13 14:30:00,30.91,30.96,30.9,30.96,62047.0,29.6806,29.7287,29.671,29.7287,62047.0
2024-02-13 14:40:00,30.96,30.96,30.88,30.89,50042.0,29.7287,29.7287,29.6518,29.6614,50042.0
2024-02-13 14:50:00,30.89,30.9,30.83,30.86,65201.0,29.6614,29.671,29.6038,29.6326,65201.0
2024-02-13 15:00:00,30.86,30.87,30.83,30.85,79649.0,29.6326,29.6422,29.6038,29.623,79649.0
2024-02-13 15:10:00,30.86,30.91,30.85,30.87,119664.0,29.6326,29.6806,29.623,29.6422,119664.0
2024-02-13 15:20:00,30.87,30.9,30.85,30.88,110656.0,29.6422,29.671,29.623,29.6518,110656.0
2024-02-13 15:30:00,30.88,30.93,30.87,30.9,137514.0,29.6518,29.6998,29.6422,29.671,137514.0
2024-02-13 15:40:00,30.9,31.01,30.88,31.01,1232097.0,29.671,29.7767,29.6518,29.7767,1232097.0
2024-02-13 15:50:00,31.0,31.01,30.91,30.91,1670027.0,29.7671,29.7767,29.6806,29.6806,1670027.0
2024-02-14 09:30:00,30.79,30.92,30.74,30.83,125088.0,29.5654,29.6902,29.5174,29.6038,125088.0
2024-02-14 09:40:00,30.83,30.9,30.82,30.89,79973.0,29.6038,29.671,29.5942,29.6614,79973.0
2024-02-14 09:50:00,30.9,30.93,30.86,30.89,209561.0,29.671,29.6998,29.6326,29.6614,209561.0
2024-02-14 10:00:00,30.89,30.92,30.83,30.85,124053.0,29.6614,29.6902,29.6038,29.623,124053.0
2024-02-14 10:10:00,30.84,30.86,30.77,30.78,64168.0,29.6134,29.6326,29.5462,29.5558,64168.0
2024-02-14 10:20:00,30.79,30.94,30.78,30.94,373654.0,29.5654,29.7094,29.5558,29.7094,373654.0
2024-02-14 10:30:00,30.94,30.98,30.92,30.94,77788.0,29.7094,29.7479,29.6902,29.7094,77788.0
2024-02-14 10:40:00,30.94,31.02,30.92,31.01,130079.0,29.7094,29.7863,29.6902,29.7767,130079.0
2024-02-14 10:50:00,31.01,31.02,30.97,31.02,100457.0,29.7767,29.7863,29.7383,29.7863,100457.0
2024-02-14 11:00:00,31.01,31.02,30.97,30.98,40167.0,29.7767,29.7863,29.7383,29.7479,40167.0
2024-02-14 11:10:00,30.98,31.0,30.95,30.98,27226.0,29.7479,29.7671,29.7191,29.7479,27226.0
2024-02-14 11:20:00,30.97,31.0,30.96,30.98,60304.0,29.7383,29.7671,29.7287,29.7479,60304.0
2024-02-14 11:30:00,30.98,31.0,30.94,30.95,52783.0,29.7479,29.7671,29.7094,29.7191,52783.0
2024-02-14 11:40:00,30.95,30.96,30.91,30.95,52931.0,29.7191,29.7287,29.6806,29.7191,52931.0
2024-02-14 11:50:00,30.95,30.95,30.9,30.91,47303.0,29.7191,29.7191,29.671,29.6806,47303.0
2024-02-14 12:00:00,30.91,30.91,30.86,30.9,46813.0,29.6806,29.6806,29.6326,29.671,46813.0
2024-02-14 12:10:00,30.9,30.91,30.86,30.88,62221.0,29.671,29.6806,29.6326,29.6518,62221.0
2024-02-14 12:20:00,30.88,30.9,30.85,30.86,66085.0,29.6518,29.671,29.623,29.6326,66085.0
2024-02-14 12:30:00,30.86,30.87,30.83,30.86,153969.0,29.6326,29.6422,29.6038,29.6326,153969.0
2024-02-14 12:40:00,30.86,30.9,30.81,30.89,355260.0,29.6326,29.671,29.5846,29.6614,355260.0
2024-02-14 12:50:00,30.89,30.96,30.88,30.94,94894.0,29.6614,29.7287,29.6518,29.7094,94894.0
2024-02-14 13:00:00,30.95,30.98,30.93,30.95,53338.0,29.7191,29.7479,29.6998,29.7191,53338.0
2024-02-14 13:10:00,30.94,30.98,30.91,30.97,62032.0,29.7094,29.7479,29.6806,29.7383,62032.0
2024-02-14 13:20:00,30.97,30.99,30.95,30.99,65210.0,29.7383,29.7575,29.7191,29.7575,65210.0
2024-02-14 13:30:00,30.98,31.04,30.98,31.02,105132.0,29.7479,29.8055,29.7479,29.7863,105132.0
2024-02-14 13:40:00,31.03,31.04,30.96,30.98,46002.0,29.7959,29.8055,29.7287,29.7479,46002.0
2024-02-14 13:50:00,30.99,31.04,30.98,31.01,120316.0,29.7575,29.8055,29.7479,29.7767,120316.0
2024-02-14 14:00:00,31.0,31.01,30.94,30.96,89162.0,29.7671,29.7767,29.7094,29.7287,89162.0
2024-02-14 14:10:00,30.97,31.01,30.96,30.99,68835.0,29.7383,29.7767,29.7287,29.7575,68835.0
2024-02-14 14:20:00,30.99,31.01,30.98,31.01,103699.0,29.7575,29.7767,29.7479,29.7767,103699.0
2024-02-14 14:30:00,31.01,31.06,30.99,31.04,87013.0,29.7767,29.8247,29.7575,29.8055,87013.0
2024-02-14 14:40:00,31.04,31.07,31.02,31.07,79515.0,29.8055,29.8343,29.7863,29.8343,79515.0
2024-02-14 14:50:00,31.06,31.08,31.03,31.07,60202.0,29.8247,29.8439,29.7959,29.8343,60202.0
2024-02-14 15:00:00,31.07,31.11,31.05,31.1,104933.0,29.8343,29.8727,29.8151,29.8631,104933.0
2024-02-14 15:10:00,31.11,31.12,31.09,31.1,103621.0,29.8727,29.8823,29.8535,29.8631,103621.0
2024-02-14 15:20:00,31.1,31.13,31.09,31.11,166296.0,29.8631,29.8919,29.8535,29.8727,166296.0
2024-02-14 15:30:00,31.11,31.11,31.08,31.1,136618.0,29.8727,29.8727,29.8439,29.8631,136618.0
2024-02-14 15:40:00,31.1,31.15,31.07,31.14,287671.0,29.8631,29.9111,29.8343,29.9015,287671.0
2024-02-14 15:50:00,31.13,31.14,31.07,31.09,1388964.0,29.8919,29.9015,29.8343,29.8535,1388964.0
2024-02-15 09:30:00,31.16,31.4,31.14,31.38,117627.0,29.9207,30.1512,29.9015,30.1319,117627.0
2024-02-15 09:40:00,31.39,31.42,31.35,31.37,154974.0,30.1416,30.1704,30.1031,30.1223,154974.0
2024-02-15 09:50:00,31.37,31.4,31.33,31.37,59237.0,30.1223,30.1512,30.0839,30.1223,59237.0
2024-02-15 10:00:00,31.37,31.37,31.18,31.2,103292.0,30.1223,30.1223,29.9399,29.9591,103292.0
2024-02-15 10:10:00,31.2,31.2,31.15,31.19,87107.0,29.9591,29.9591,29.9111,29.9495,87107.0
2024-02-15 10:20:00,31.18,31.25,31.17,31.17,100023.0,29.9399,30.0071,29.9303,29.9303,100023.0
2024-02-15 10:30:00,31.17,31.17,31.1,31.16,95599.0,29.9303,29.9303,29.8631,29.9207,95599.0
2024-02-15 10:40:00,31.16,31.17,31.09,31.1,250693.0,29.9207,29.9303,29.8535,29.8631,250693.0
2024-02-15 10:50:00,31.1,31.14,31.08,31.14,73996.0,29.8631,29.9015,29.8439,29.9015,73996.0
2024-02-15 11:00:00,31.13,31.17,31.12,31.14,45080.0,29.8919,29.9303,29.8823,29.9015,45080.0
2024-02-15 11:10:00,31.13,31.15,31.09,31.09,84998.0,29.8919,29.9111,29.8535,29.8535,84998.0
2024-02-15 11:20:00,31.09,31.11,31.05,31.09,54776.0,29.8535,29.8727,29.8151,29.8535,54776.0
2024-02-15 11:30:00,31.09,31.1,31.06,31.1,60460.0,29.8535,29.8631,29.8247,29.8631,60460.0
2024-02-15 11:40:00,31.1,31.11,31.07,31.1,51290.0,29.8631,29.8727,29.8343,29.8631,51290.0
2024-02-15 11:50:00,31.1,31.1,31.05,31.07,49709.0,29.8631,29.8631,29.8151,29.8343,49709.0
2024-02-15 12:00:00,31.07,31.11,31.06,31.1,31858.0,29.8343,29.8727,29.8247,29.8631,31858.0
2024-02-15 12:10:00,31.1,31.12,31.07,31.11,54097.0,29.8631,29.8823,29.8343,29.8727,54097.0
2024-02-15 12:20:00,31.1,31.12,31.09,31.11,52251.0,29.8631,29.8823,29.8535,29.8727,52251.0
2024-02-15 12:30:00,31.11,31.12,31.08,31.11,84786.0,29.8727,29.8823,29.8439,29.8727,84786.0
2024-02-15 12:40:00,31.11,31.12,31.08,31.1,51465.0,29.8727,29.8823,29.8439,29.8631,51465.0
2024-02-15 12:50:00,31.1,31.11,31.07,31.08,48062.0,29.8631,29.8727,29.8343,29.8439,48062.0
2024-02-15 13:00:00,31.07,31.12,31.05,31.12,81449.0,29.8343,29.8823,29.8151,29.8823,81449.0
2024-02-15 13:10:00,31.12,31.16,31.12,31.14,56644.0,29.8823,29.9207,29.8823,29.9015,56644.0
2024-02-15 13:20:00,31.14,31.15,31.12,31.14,94556.0,29.9015,29.9111,29.8823,29.9015,94556.0
2024-02-15 13:30:00,31.14,31.16,31.12,31.13,102719.0,29.9015,29.9207,29.8823,29.8919,102719.0
2024-02-15 13:40:00,31.14,31.15,31.1,31.1,53025.0,29.9015,29.9111,29.8631,29.8631,53025.0
2024-02-15 13:50:00,31.1,31.13,31.09,31.12,72202.0,29.8631,29.8919,29.8535,29.8823,72202.0
2024-02-15 14:00:00,31.12,31.16,31.11,31.14,129663.0,29.8823,29.9207,29.8727,29.9015,129663.0
2024-02-15 14:10:00,31.15,31.16,31.12,31.14,215341.0,29.9111,29.9207,29.8823,29.9015,215341.0
2024-02-15 14:20:00,31.14,31.14,31.1,31.11,109038.0,29.9015,29.9015,29.8631,29.8727,109038.0
2024-02-15 14:30:00,31.11,31.12,31.09,31.11,62260.0,29.8727,29.8823,29.8535,29.8727,62260.0
2024-02-15 14:40:00,31.11,31.14,31.1,31.13,70433.0,29.8727,29.9015,29.8631,29.8919,70433.0
2024-02-15 14:50:00,31.14,31.16,31.12,31.12,80385.0,29.9015,29.9207,29.8823,29.8823,80385.0
2024-02-15 15:00:00,31.13,31.13,31.07,31.1,73825.0,29.8919,29.8919,29.8343,29.8631,73825.0
2024-02-15 15:10:00,31.1,31.13,31.1,31.13,56310.0,29.8631,29.8919,29.8631,29.8919,56310.0
2024-02-15 15:20:00,31.13,31.13,31.09,31.11,81978.0,29.8919,29.8919,29.8535,29.8727,81978.0
2024-02-15 15:30:00,31.11,31.11,31.08,31.09,112129.0,29.8727,29.8727,29.8439,29.8535,112129.0
2024-02-15 15:40:00,31.09,31.09,31.06,31.08,205458.0,29.8535,29.8535,29.8247,29.8439,205458.0
2024-02-15 15:50:00,31.08,31.12,31.05,31.08,1020594.0,29.8439,29.8823,29.8151,29.8439,1020594.0
2024-02-16 09:30:00,31.06,31.11,30.67,30.78,502962.0,29.8247,29.8727,29.4502,29.5558,502962.0
2024-02-16 09:40:00,30.78,30.98,30.73,30.98,322310.0,29.5558,29.7479,29.5078,29.7479,322310.0
2024-02-16 09:50:00,30.98,31.07,30.92,30.96,147776.0,29.7479,29.8343,29.6902,29.7287,147776.0
2024-02-16 10:00:00,30.95,31.01,30.89,30.97,149290.0,29.7191,29.7767,29.6614,29.7383,149290.0
2024-02-16 10:10:00,30.96,31.02,30.91,30.91,157741.0,29.7287,29.7863,29.6806,29.6806,157741.0
2024-02-16 10:20:00,30.91,31.01,30.9,30.99,138330.0,29.6806,29.7767,29.671,29.7575,138330.0
2024-02-16 10:30:00,30.99,31.04,30.96,30.99,144975.0,29.7575,29.8055,29.7287,29.7575,144975.0
2024-02-16 10:40:00,30.99,31.0,30.91,30.92,118178.0,29.7575,29.7671,29.6806,29.6902,118178.0
2024-02-16 10:50:00,30.92,30.97,30.91,30.96,191750.0,29.6902,29.7383,29.6806,29.7287,191750.0
2024-02-16 11:00:00,30.96,30.98,30.94,30.96,84758.0,29.7287,29.7479,29.7094,29.7287,84758.0
2024-02-16 11:10:00,30.96,30.96,30.93,30.96,87729.0,29.7287,29.7287,29.6998,29.7287,87729.0
2024-02-16 11:20:00,30.96,31.01,30.94,31.0,267919.0,29.7287,29.7767,29.7094,29.7671,267919.0
2024-02-16 11:30:00,31.0,31.01,30.94,30.99,142214.0,29.7671,29.7767,29.7094,29.7575,142214.0
2024-02-16 11:40:00,30.99,31.01,30.97,31.0,160928.0,29.7575,29.7767,29.7383,29.7671,160928.0
2024-02-16 11:50:00,31.0,31.01,30.98,31.01,95054.0,29.7671,29.7767,29.7479,29.7767,95054.0
2024-02-16 12:00:00,31.0,31.01,30.98,31.0,122245.0,29.7671,29.7767,29.7479,29.7671,122245.0
2024-02-16 12:10:00,31.0,31.06,30.99,31.06,142787.0,29.7671,29.8247,29.7575,29.8247,142787.0
2024-02-16 12:20:00,31.05,31.1,31.02,31.09,89717.0,29.8151,29.8631,29.7863,29.8535,89717.0
2024-02-16 12:30:00,31.09,31.09,31.03,31.04,108341.0,29.8535,29.8535,29.7959,29.8055,108341.0
2024-02-16 12:40:00,31.04,31.09,31.0,31.09,473350.0,29.8055,29.8535,29.7671,29.8535,473350.0
2024-02-16 12:50:00,31.09,31.09,31.05,31.05,63909.0,29.8535,29.8535,29.8151,29.8151,63909.0
2024-02-16 13:00:00,31.05,31.07,31.04,31.05,87656.0,29.8151,29.8343,29.8055,29.8151,87656.0
2024-02-16 13:10:00,31.06,31.09,31.03,31.09,252208.0,29.8247,29.8535,29.7959,29.8535,252208.0
2024-02-16 13:20:00,31.09,31.11,31.06,31.06,133898.0,29.8535,29.8727,29.8247,29.8247,133898.0
2024-02-16 13:30:00,31.06,31.07,31.05,31.07,105936.0,29.8247,29.8343,29.8151,29.8343,105936.0
2024-02-16 13:40:00,31.07,31.07,31.03,31.04,107767.0,29.8343,29.8343,29.7959,29.8055,107767.0
2024-02-16 13:50:00,31.04,31.06,31.03,31.06,94257.0,29.8055,29.8247,29.7959,29.8247,94257.0
2024-02-16 14:00:00,31.05,31.07,31.04,31.05,156191.0,29.8151,29.8343,29.8055,29.8151,156191.0
2024-02-16 14:10:00,31.05,31.07,31.03,31.07,371219.0,29.8151,29.8343,29.7959,29.8343,371219.0
2024-02-16 14:20:00,31.06,31.09,31.04,31.05,210261.0,29.8247,29.8535,29.8055,29.8151,210261.0
2024-02-16 14:30:00,31.04,31.09,31.04,31.08,227436.0,29.8055,29.8535,29.8055,29.8439,227436.0
2024-02-16 14:40:00,31.07,31.07,30.97,30.99,187302.0,29.8343,29.8343,29.7383,29.7575,187302.0
2024-02-16 14:50:00,30.99,31.01,30.98,31.0,122626.0,29.7575,29.7767,29.7479,29.7671,122626.0
2024-02-16 15:00:00,31.01,31.01,30.97,31.0,133315.0,29.7767,29.7767,29.7383,29.7671,133315.0
2024-02-16 15:10:00,31.0,31.0,30.96,30.99,113447.0,29.7671,29.7671,29.7287,29.7575,113447.0
2024-02-16 15:20:00,30.99,31.01,30.98,31.01,162625.0,29.7575,29.7767,29.7479,29.7767,162625.0
2024-02-16 15:30:00,31.01,31.01,30.99,31.0,173878.0,29.7767,29.7767,29.7575,29.7671,173878.0
2024-02-16 15:40:00,31.0,31.0,30.94,30.95,242775.0,29.7671,29.7671,29.7094,29.7191,242775.0
2024-02-16 15:50:00,30.95,30.99,30.92,30.95,1085892.0,29.7191,29.7575,29.6902,29.7191,1085892.0
2024-02-20 09:30:00,31.01,31.01,30.73,30.93,813687.0,29.7767,29.7767,29.5078,29.6998,813687.0
2024-02-20 09:40:00,30.93,31.16,30.92,31.14,935407.0,29.6998,29.9207,29.6902,29.9015,935407.0
2024-02-20 09:50:00,31.15,31.34,31.14,31.24,686819.0,29.9111,30.0935,29.9015,29.9975,686819.0
2024-02-20 10:00:00,31.24,31.42,31.23,31.39,405393.0,29.9975,30.1704,29.9879,30.1416,405393.0
2024-02-20 10:10:00,31.39,31.42,31.37,31.39,192840.0,30.1416,30.1704,30.1223,30.1416,192840.0
2024-02-20 10:20:00,31.39,31.55,31.38,31.55,332804.0,30.1416,30.2952,30.1319,30.2952,332804.0
2024-02-20 10:30:00,31.55,31.56,31.46,31.48,157798.0,30.2952,30.3048,30.2088,30.228,157798.0
2024-02-20 10:40:00,31.48,31.48,31.39,31.43,177406.0,30.228,30.228,30.1416,30.18,177406.0
2024-02-20 10:50:00,31.43,31.44,31.29,31.33,99590.0,30.18,30.1896,30.0455,30.0839,99590.0
2024-02-20 11:00:00,31.33,31.35,31.29,31.34,57001.0,30.0839,30.1031,30.0455,30.0935,57001.0
2024-02-20 11:10:00,31.34,31.35,31.3,31.33,443009.0,30.0935,30.1031,30.0551,30.0839,443009.0
2024-02-20 11:20:00,31.34,31.38,31.27,31.29,425375.0,30.0935,30.1319,30.0263,30.0455,425375.0
2024-02-20 11:30:00,31.29,31.3,31.22,31.27,161088.0,30.0455,30.0551,29.9783,30.0263,161088.0
2024-02-20 11:40:00,31.28,31.28,31.21,31.22,95494.0,30.0359,30.0359,29.9687,29.9783,95494.0
2024-02-20 11:50:00,31.21,31.25,31.19,31.21,152336.0,29.9687,30.0071,29.9495,29.9687,152336.0
2024-02-20 12:00:00,31.21,31.22,31.16,31.21,75827.0,29.9687,29.9783,29.9207,29.9687,75827.0
2024-02-20 12:10:00,31.21,31.21,31.17,31.2,69782.0,29.9687,29.9687,29.9303,29.9591,69782.0
2024-02-20 12:20:00,31.21,31.21,31.16,31.16,88609.0,29.9687,29.9687,29.9207,29.9207,88609.0
2024-02-20 12:30:00,31.16,31.16,31.11,31.11,163414.0,29.9207,29.9207,29.8727,29.8727,163414.0
2024-02-20 12:40:00,31.12,31.14,31.09,31.1,168439.0,29.8823,29.9015,29.8535,29.8631,168439.0
2024-02-20 12:50:00,31.11,31.14,31.1,31.12,125156.0,29.8727,29.9015,29.8631,29.8823,125156.0
2024-02-20 13:00:00,31.11,31.14,31.09,31.13,107878.0,29.8727,29.9015,29.8535,29.8919,107878.0
2024-02-20 13:10:00,31.13,31.13,31.08,31.11,76995.0,29.8919,29.8919,29.8439,29.8727,76995.0
2024-02-20 13:20:00,31.11,31.11,31.03,31.07,208074.0,29.8727,29.8727,29.7959,29.8343,208074.0
2024-02-20 13:30:00,31.08,31.11,31.05,31.11,82740.0,29.8439,29.8727,29.8151,29.8727,82740.0
2024-02-20 13:40:00,31.1,31.13,31.09,31.13,106260.0,29.8631,29.8919,29.8535,29.8919,106260.0
2024-02-20 13:50:00,31.13,31.16,31.11,31.12,75193.0,29.8919,29.9207,29.8727,29.8823,75193.0
2024-02-20 14:00:00,31.12,31.12,31.07,31.11,137513.0,29.8823,29.8823,29.8343,29.8727,137513.0
2024-02-20 14:10:00,31.11,31.11,31.06,31.1,141901.0,29.8727,29.8727,29.8247,29.8631,141901.0
2024-02-20 14:20:00,31.1,31.11,31.08,31.11,93469.0,29.8631,29.8727,29.8439,29.8727,93469.0
2024-02-20 14:30:00,31.11,31.11,31.08,31.11,114348.0,29.8727,29.8727,29.8439,29.8727,114348.0
2024-02-20 14:40:00,31.11,31.12,31.09,31.11,264198.0,29.8727,29.8823,29.8535,29.8727,264198.0
2024-02-20 14:50:00,31.11,31.18,31.1,31.18,133904.0,29.8727,29.9399,29.8631,29.9399,133904.0
2024-02-20 15:00:00,31.18,31.18,31.14,31.15,143766.0,29.9399,29.9399,29.9015,29.9111,143766.0
2024-02-20 15:10:00,31.15,31.17,31.13,31.16,145305.0,29.9111,29.9303,29.8919,29.9207,145305.0
2024-02-20 15:20:00,31.15,31.18,31.13,31.18,294435.0,29.9111,29.9399,29.8919,29.9399,294435.0
2024-02-20 15:30:00,31.18,31.21,31.15,31.17,306588.0,29.9399,29.9687,29.9111,29.9303,306588.0
2024-02-20 15:40:00,31.17,31.18,31.11,31.13,650614.0,29.9303,29.9399,29.8727,29.8919,650614.0
2024-02-20 15:50:00,31.13,31.25,31.1,31.25,1807730.0,29.8919,30.0071,29.8631,30.0071,1807730.0
2024-02-21 09:30:00,31.45,31.61,31.4,31.52,316441.0,30.1992,30.3528,30.1512,30.2664,316441.0
2024-02-21 09:40:00,31.51,31.59,31.45,31.54,155180.0,30.2568,30.3336,30.1992,30.2856,155180.0
2024-02-21 09:50:00,31.53,31.56,31.44,31.48,212626.0,30.276,30.3048,30.1896,30.228,212626.0
2024-02-21 10:00:00,31.48,31.49,31.36,31.42,214027.0,30.228,30.2376,30.1127,30.1704,214027.0
2024-02-21 10:10:00,31.42,31.53,31.41,31.5,221377.0,30.1704,30.276,30.1608,30.2472,221377.0
2024-02-21 10:20:00,31.51,31.55,31.47,31.48,515996.0,30.2568,30.2952,30.2184,30.228,515996.0
2024-02-21 10:30:00,31.48,31.5,31.42,31.49,258329.0,30.228,30.2472,30.1704,30.2376,258329.0
2024-02-21 10:40:00,31.49,31.49,31.41,31.44,410710.0,30.2376,30.2376,30.1608,30.1896,410710.0
2024-02-21 10:50:00,31.44,31.5,31.43,31.5,137328.0,30.1896,30.2472,30.18,30.2472,137328.0
2024-02-21 11:00:00,31.5,31.52,31.44,31.45,298399.0,30.2472,30.2664,30.1896,30.1992,298399.0
2024-02-21 11:10:00,31.45,31.51,31.44,31.48,175477.0,30.1992,30.2568,30.1896,30.228,175477.0
2024-02-21 11:20:00,31.49,31.49,31.39,31.44,332813.0,30.2376,30.2376,30.1416,30.1896,332813.0
2024-02-21 11:30:00,31.44,31.47,31.4,31.46,89578.0,30.1896,30.2184,30.1512,30.2088,89578.0
2024-02-21 11:40:00,31.46,31.52,31.45,31.52,342854.0,30.2088,30.2664,30.1992,30.2664,342854.0
2024-02-21 11:50:00,31.52,31.54,31.48,31.49,117548.0,30.2664,30.2856,30.228,30.2376,117548.0
2024-02-21 12:00:00,31.49,31.5,31.45,31.49,242119.0,30.2376,30.2472,30.1992,30.2376,242119.0
2024-02-21 12:10:00,31.5,31.52,31.48,31.48,375128.0,30.2472,30.2664,30.228,30.228,375128.0
2024-02-21 12:20:00,31.49,31.49,31.44,31.46,60988.0,30.2376,30.2376,30.1896,30.2088,60988.0
2024-02-21 12:30:00,31.47,31.55,31.46,31.54,110732.0,30.2184,30.2952,30.2088,30.2856,110732.0
2024-02-21 12:40:00,31.54,31.55,31.5,31.51,98098.0,30.2856,30.2952,30.2472,30.2568,98098.0
2024-02-21 12:50:00,31.51,31.53,31.5,31.53,110021.0,30.2568,30.276,30.2472,30.276,110021.0
2024-02-21 13:00:00,31.53,31.56,31.48,31.56,81083.0,30.276,30.3048,30.228,30.3048,81083.0
2024-02-21 13:10:00,31.55,31.61,31.54,31.58,111121.0,30.2952,30.3528,30.2856,30.324,111121.0
2024-02-21 13:20:00,31.58,31.58,31.52,31.53,128019.0,30.324,30.324,30.2664,30.276,128019.0
2024-02-21 13:30:00,31.53,31.56,31.47,31.48,161575.0,30.276,30.3048,30.2184,30.228,161575.0
2024-02-21 13:40:00,31.48,31.54,31.47,31.54,57906.0,30.228,30.2856,30.2184,30.2856,57906.0
2024-02-21 13:50:00,31.54,31.54,31.5,31.53,122574.0,30.2856,30.2856,30.2472,30.276,122574.0
2024-02-21 14:00:00,31.52,31.57,31.51,31.52,120474.0,30.2664,30.3144,30.2568,30.2664,120474.0
2024-02-21 14:10:00,31.52,31.54,31.47,31.5,176967.0,30.2664,30.2856,30.2184,30.2472,176967.0
2024-02-21 14:20:00,31.49,31.52,31.44,31.51,163393.0,30.2376,30.2664,30.1896,30.2568,163393.0
2024-02-21 14:30:00,31.51,31.52,31.42,31.42,117621.0,30.2568,30.2664,30.1704,30.1704,117621.0
2024-02-21 14:40:00,31.43,31.49,31.42,31.45,106824.0,30.18,30.2376,30.1704,30.1992,106824.0
2024-02-21 14:50:00,31.46,31.46,31.42,31.44,95402.0,30.2088,30.2088,30.1704,30.1896,95402.0
2024-02-21 15:00:00,31.44,31.44,31.39,31.41,85114.0,30.1896,30.1896,30.1416,30.1608,85114.0
2024-02-21 15:10:00,31.4,31.41,31.37,31.39,117667.0,30.1512,30.1608,30.1223,30.1416,117667.0
2024-02-21 15:20:00,31.39,31.44,31.37,31.43,136028.0,30.1416,30.1896,30.1223,30.18,136028.0
2024-02-21 15:30:00,31.43,31.48,31.41,31.48,177298.0,30.18,30.228,30.1608,30.228,177298.0
2024-02-21 15:40:00,31.47,31.52,31.46,31.5,448336.0,30.2184,30.2664,30.2088,30.2472,448336.0
2024-02-21 15:50:00,31.5,31.66,31.5,31.62,1143668.0,30.2472,30.4008,30.2472,30.3624,1143668.0
2024-02-22 09:30:00,30.57,30.84,30.23,30.78,494318.0,29.3542,29.6134,29.0277,29.5558,494318.0
2024-02-22 09:40:00,30.77,30.96,30.6,30.73,783013.0,29.5462,29.7287,29.383,29.5078,783013.0
2024-02-22 09:50:00,30.73,30.78,30.27,30.32,487982.0,29.5078,29.5558,29.0661,29.1141,487982.0
2024-02-22 10:00:00,30.3,30.34,30.14,30.3,394517.0,29.0949,29.1333,28.9413,29.0949,394517.0
2024-02-22 10:10:00,30.3,30.34,30.07,30.12,345977.0,29.0949,29.1333,28.8741,28.9221,345977.0
2024-02-22 10:20:00,30.12,30.4,29.98,30.39,432905.0,28.9221,29.1909,28.7876,29.1813,432905.0
2024-02-22 10:30:00,30.39,30.42,30.13,30.16,244824.0,29.1813,29.2101,28.9317,28.9605,244824.0
2024-02-22 10:40:00,30.16,30.38,30.15,30.2,179873.0,28.9605,29.1717,28.9509,28.9989,179873.0
2024-02-22 10:50:00,30.21,30.22,30.12,30.19,170409.0,29.0085,29.0181,28.9221,28.9893,170409.0
2024-02-22 11:00:00,30.2,30.25,30.17,30.19,133895.0,28.9989,29.0469,28.9701,28.9893,133895.0
2024-02-22 11:10:00,30.2,30.25,30.18,30.2,186088.0,28.9989,29.0469,28.9797,28.9989,186088.0
2024-02-22 11:20:00,30.19,30.31,30.12,30.3,296413.0,28.9893,29.1045,28.9221,29.0949,296413.0
2024-02-22 11:30:00,30.3,30.39,30.27,30.28,192016.0,29.0949,29.1813,29.0661,29.0757,192016.0
2024-02-22 11:40:00,30.28,30.31,30.22,30.28,106760.0,29.0757,29.1045,29.0181,29.0757,106760.0
2024-02-22 11:50:00,30.28,30.34,30.25,30.3,113441.0,29.0757,29.1333,29.0469,29.0949,113441.0
2024-02-22 12:00:00,30.3,30.32,30.26,30.27,107035.0,29.0949,29.1141,29.0565,29.0661,107035.0
2024-02-22 12:10:00,30.27,30.35,30.26,30.35,139013.0,29.0661,29.1429,29.0565,29.1429,139013.0
2024-02-22 12:20:00,30.35,30.43,30.34,30.38,614103.0,29.1429,29.2197,29.1333,29.1717,614103.0
2024-02-22 12:30:00,30.38,30.4,30.32,30.35,268459.0,29.1717,29.1909,29.1141,29.1429,268459.0
2024-02-22 12:40:00,30.35,30.4,30.34,30.38,291525.0,29.1429,29.1909,29.1333,29.1717,291525.0
2024-02-22 12:50:00,30.38,30.4,30.37,30.38,112031.0,29.1717,29.1909,29.1621,29.1717,112031.0
2024-02-22 13:00:00,30.38,30.38,30.33,30.34,88620.0,29.1717,29.1717,29.1237,29.1333,88620.0
2024-02-22 13:10:00,30.33,30.41,30.33,30.39,179073.0,29.1237,29.2005,29.1237,29.1813,179073.0
2024-02-22 13:20:00,30.4,30.44,30.39,30.42,498166.0,29.1909,29.2293,29.1813,29.2101,498166.0
2024-02-22 13:30:00,30.42,30.47,30.37,30.45,515434.0,29.2101,29.2581,29.1621,29.2389,515434.0
2024-02-22 13:40:00,30.45,30.53,30.45,30.45,142768.0,29.2389,29.3158,29.2389,29.2389,142768.0
2024-02-22 13:50:00,30.46,30.48,30.44,30.46,113771.0,29.2485,29.2677,29.2293,29.2485,113771.0
2024-02-22 14:00:00,30.45,30.48,30.44,30.46,97196.0,29.2389,29.2677,29.2293,29.2485,97196.0
2024-02-22 14:10:00,30.46,30.48,30.43,30.48,169751.0,29.2485,29.2677,29.2197,29.2677,169751.0
2024-02-22 14:20:00,30.48,30.49,30.45,30.46,181849.0,29.2677,29.2773,29.2389,29.2485,181849.0
2024-02-22 14:30:00,30.46,30.47,30.43,30.46,238240.0,29.2485,29.2581,29.2197,29.2485,238240.0
2024-02-22 14:40:00,30.46,30.46,30.42,30.43,145698.0,29.2485,29.2485,29.2101,29.2197,145698.0
2024-02-22 14:50:00,30.43,30.45,30.4,30.4,200023.0,29.2197,29.2389,29.1909,29.1909,200023.0
2024-02-22 15:00:00,30.41,30.44,30.38,30.41,404127.0,29.2005,29.2293,29.1717,29.2005,404127.0
2024-02-22 15:10:00,30.41,30.43,30.39,30.4,256150.0,29.2005,29.2197,29.1813,29.1909,256150.0
2024-02-22 15:20:00,30.4,30.46,30.39,30.45,347765.0,29.1909,29.2485,29.1813,29.2389,347765.0
2024-02-22 15:30:00,30.45,30.48,30.43,30.46,342956.0,29.2389,29.2677,29.2197,29.2485,342956.0
2024-02-22 15:40:00,30.46,30.52,30.43,30.5,642972.0,29.2485,29.3062,29.2197,29.2869,642972.0
2024-02-22 15:50:00,30.49,30.5,30.34,30.36,1939731.0,29.2773,29.2869,29.1333,29.1525,1939731.0
2024-02-23 09:30:00,30.45,30.45,30.06,30.1,588597.0,29.2389,29.2389,28.8644,28.9029,588597.0
2024-02-23 09:40:00,30.11,30.23,30.03,30.14,648027.0,28.9125,29.0277,28.8356,28.9413,648027.0
2024-02-23 09:50:00,30.14,30.14,29.99,30.0,278802.0,28.9413,28.9413,28.7972,28.8068,278802.0
2024-02-23 10:00:00,30.0,30.05,29.92,30.04,244416.0,28.8068,28.8548,28.73,28.8452,244416.0
2024-02-23 10:10:00,30.04,30.14,30.02,30.11,304191.0,28.8452,28.9413,28.826,28.9125,304191.0
2024-02-23 10:20:00,30.11,30.26,30.1,30.23,356498.0,28.9125,29.0565,28.9029,29.0277,356498.0
2024-02-23 10:30:00,30.24,30.33,30.22,30.23,343618.0,29.0373,29.1237,29.0181,29.0277,343618.0
2024-02-23 10:40:00,30.23,30.36,30.2,30.32,284510.0,29.0277,29.1525,28.9989,29.1141,284510.0
2024-02-23 10:50:00,30.32,30.32,30.18,30.23,1048532.0,29.1141,29.1141,28.9797,29.0277,1048532.0
2024-02-23 11:00:00,30.24,30.29,30.19,30.26,249615.0,29.0373,29.0853,28.9893,29.0565,249615.0
2024-02-23 11:10:00,30.26,30.29,30.2,30.23,335000.0,29.0565,29.0853,28.9989,29.0277,335000.0
2024-02-23 11:20:00,30.24,30.25,30.16,30.21,326138.0,29.0373,29.0469,28.9605,29.0085,326138.0
2024-02-23 11:30:00,30.2,30.25,30.18,30.25,215745.0,28.9989,29.0469,28.9797,29.0469,215745.0
2024-02-23 11:40:00,30.25,30.3,30.23,30.28,544392.0,29.0469,29.0949,29.0277,29.0757,544392.0
2024-02-23 11:50:00,30.27,30.31,30.25,30.27,433319.0,29.0661,29.1045,29.0469,29.0661,433319.0
2024-02-23 12:00:00,30.26,30.31,30.25,30.3,290741.0,29.0565,29.1045,29.0469,29.0949,290741.0
2024-02-23 12:10:00,30.3,30.3,30.25,30.28,638460.0,29.0949,29.0949,29.0469,29.0757,638460.0
2024-02-23 12:20:00,30.28,30.28,30.24,30.26,132964.0,29.0757,29.0757,29.0373,29.0565,132964.0
2024-02-23 12:30:00,30.26,30.27,30.23,30.26,152223.0,29.0565,29.0661,29.0277,29.0565,152223.0
2024-02-23 12:40:00,30.26,30.29,30.24,30.28,179960.0,29.0565,29.0853,29.0373,29.0757,179960.0
2024-02-23 12:50:00,30.28,30.3,30.27,30.28,101405.0,29.0757,29.0949,29.0661,29.0757,101405.0
2024-02-23 13:00:00,30.28,30.28,30.24,30.27,201003.0,29.0757,29.0757,29.0373,29.0661,201003.0
2024-02-23 13:10:00,30.27,30.35,30.26,30.32,567149.0,29.0661,29.1429,29.0565,29.1141,567149.0
2024-02-23 13:20:00,30.32,30.35,30.3,30.35,322738.0,29.1141,29.1429,29.0949,29.1429,322738.0
2024-02-23 13:30:00,30.35,30.36,30.3,30.3,199654.0,29.1429,29.1525,29.0949,29.0949,199654.0
2024-02-23 13:40:00,30.3,30.31,30.25,30.27,231691.0,29.0949,29.1045,29.0469,29.0661,231691.0
2024-02-23 13:50:00,30.26,30.28,30.25,30.27,187306.0,29.0565,29.0757,29.0469,29.0661,187306.0
2024-02-23 14:00:00,30.27,30.27,30.23,30.24,236629.0,29.0661,29.0661,29.0277,29.0373,236629.0
2024-02-23 14:10:00,30.25,30.26,30.24,30.24,182273.0,29.0469,29.0565,29.0373,29.0373,182273.0
2024-02-23 14:20:00,30.24,30.27,30.23,30.25,501115.0,29.0373,29.0661,29.0277,29.0469,501115.0
2024-02-23 14:30:00,30.25,30.31,30.23,30.29,572170.0,29.0469,29.1045,29.0277,29.0853,572170.0
2024-02-23 14:40:00,30.29,30.29,30.24,30.25,191037.0,29.0853,29.0853,29.0373,29.0469,191037.0
2024-02-23 14:50:00,30.25,30.26,30.24,30.26,183870.0,29.0469,29.0565,29.0373,29.0565,183870.0
2024-02-23 15:00:00,30.26,30.27,30.24,30.26,713413.0,29.0565,29.0661,29.0373,29.0565,713413.0
2024-02-23 15:10:00,30.26,30.31,30.25,30.28,676149.0,29.0565,29.1045,29.0469,29.0757,676149.0
2024-02-23 15:20:00,30.29,30.29,30.24,30.26,420774.0,29.0853,29.0853,29.0373,29.0565,420774.0
2024-02-23 15:30:00,30.26,30.26,30.22,30.22,498370.0,29.0565,29.0565,29.0181,29.0181,498370.0
2024-02-23 15:40:00,30.22,30.25,30.17,30.24,806928.0,29.0181,29.0469,28.9701,29.0373,806928.0
2024-02-23 15:50:00,30.24,30.25,30.17,30.18,2324585.0,29.0373,29.0469,28.9701,28.9797,2324585.0
2024-02-26 09:30:00,30.05,30.08,29.81,29.84,268930.0,28.8548,28.8837,28.6244,28.6532,268930.0
2024-02-26 09:40:00,29.84,29.93,29.77,29.79,251022.0,28.6532,28.7396,28.586,28.6052,251022.0
2024-02-26 09:50:00,29.79,29.8,29.67,29.71,318986.0,28.6052,28.6148,28.49,28.5284,318986.0
2024-02-26 10:00:00,29.71,29.77,29.67,29.71,622208.0,28.5284,28.586,28.49,28.5284,622208.0
2024-02-26 10:10:00,29.71,29.77,29.65,29.66,198507.0,28.5284,28.586,28.4708,28.4804,198507.0
2024-02-26 10:20:00,29.65,29.66,29.58,29.59,313345.0,28.4708,28.4804,28.4035,28.4131,313345.0
2024-02-26 10:30:00,29.6,29.69,29.59,29.63,417688.0,28.4227,28.5092,28.4131,28.4516,417688.0
2024-02-26 10:40:00,29.64,29.64,29.46,29.46,333614.0,28.4612,28.4612,28.2883,28.2883,333614.0
2024-02-26 10:50:00,29.46,29.55,29.45,29.53,172419.0,28.2883,28.3747,28.2787,28.3555,172419.0
2024-02-26 11:00:00,29.53,29.54,29.48,29.51,150598.0,28.3555,28.3651,28.3075,28.3363,150598.0
2024-02-26 11:10:00,29.51,29.56,29.5,29.55,175667.0,28.3363,28.3843,28.3267,28.3747,175667.0
2024-02-26 11:20:00,29.55,29.63,29.54,29.58,180413.0,28.3747,28.4516,28.3651,28.4035,180413.0
2024-02-26 11:30:00,29.58,29.59,29.48,29.48,151283.0,28.4035,28.4131,28.3075,28.3075,151283.0
2024-02-26 11:40:00,29.49,29.52,29.48,29.51,76480.0,28.3171,28.3459,28.3075,28.3363,76480.0
2024-02-26 11:50:00,29.5,29.6,29.5,29.56,140860.0,28.3267,28.4227,28.3267,28.3843,140860.0
2024-02-26 12:00:00,29.56,29.61,29.54,29.55,161808.0,28.3843,28.4323,28.3651,28.3747,161808.0
2024-02-26 12:10:00,29.54,29.56,29.46,29.48,226216.0,28.3651,28.3843,28.2883,28.3075,226216.0
2024-02-26 12:20:00,29.48,29.52,29.47,29.52,293037.0,28.3075,28.3459,28.2979,28.3459,293037.0
2024-02-26 12:30:00,29.51,29.52,29.48,29.49,69676.0,28.3363,28.3459,28.3075,28.3171,69676.0
2024-02-26 12:40:00,29.49,29.49,29.41,29.42,268837.0,28.3171,28.3171,28.2403,28.2499,268837.0
2024-02-26 12:50:00,29.42,29.46,29.42,29.46,153219.0,28.2499,28.2883,28.2499,28.2883,153219.0
2024-02-26 13:00:00,29.46,29.46,29.4,29.41,100125.0,28.2883,28.2883,28.2307,28.2403,100125.0
2024-02-26 13:10:00,29.41,29.42,29.38,29.38,240876.0,28.2403,28.2499,28.2115,28.2115,240876.0
2024-02-26 13:20:00,29.38,29.4,29.36,29.39,120491.0,28.2115,28.2307,28.1923,28.2211,120491.0
2024-02-26 13:30:00,29.38,29.39,29.35,29.37,237554.0,28.2115,28.2211,28.1827,28.2019,237554.0
2024-02-26 13:40:00,29.38,29.38,29.25,29.26,264262.0,28.2115,28.2115,28.0867,28.0963,264262.0
2024-02-26 13:50:00,29.25,29.32,29.24,29.3,371679.0,28.0867,28.1539,28.0771,28.1347,371679.0
2024-02-26 14:00:00,29.3,29.31,29.27,29.28,341559.0,28.1347,28.1443,28.1059,28.1155,341559.0
2024-02-26 14:10:00,29.28,29.28,29.18,29.2,171935.0,28.1155,28.1155,28.0194,28.0387,171935.0
2024-02-26 14:20:00,29.2,29.21,29.17,29.21,206573.0,28.0387,28.0483,28.0098,28.0483,206573.0
2024-02-26 14:30:00,29.21,29.27,29.2,29.27,133147.0,28.0483,28.1059,28.0387,28.1059,133147.0
2024-02-26 14:40:00,29.27,29.27,29.23,29.26,219169.0,28.1059,28.1059,28.0675,28.0963,219169.0
2024-02-26 14:50:00,29.26,29.29,29.21,29.22,272255.0,28.0963,28.1251,28.0483,28.0579,272255.0
2024-02-26 15:00:00,29.21,29.3,29.21,29.29,476468.0,28.0483,28.1347,28.0483,28.1251,476468.0
2024-02-26 15:10:00,29.29,29.36,29.26,29.36,428789.0,28.1251,28.1923,28.0963,28.1923,428789.0
2024-02-26 15:20:00,29.35,29.47,29.33,29.43,627867.0,28.1827,28.2979,28.1635,28.2595,627867.0
2024-02-26 15:30:00,29.43,29.53,29.4,29.53,416408.0,28.2595,28.3555,28.2307,28.3555,416408.0
2024-02-26 15:40:00,29.53,29.53,29.42,29.44,1409566.0,28.3555,28.3555,28.2499,28.2691,1409566.0
2024-02-26 15:50:00,29.44,29.51,29.43,29.49,2906495.0,28.2691,28.3363,28.2595,28.3171,2906495.0
2024-02-27 09:30:00,29.45,29.5,29.32,29.48,273808.0,28.2787,28.3267,28.1539,28.3075,273808.0
2024-02-27 09:40:00,29.48,29.61,29.46,29.5,200634.0,28.3075,28.4323,28.2883,28.3267,200634.0
2024-02-27 09:50:00,29.5,29.53,29.44,29.44,303965.0,28.3267,28.3555,28.2691,28.2691,303965.0
2024-02-27 10:00:00,29.45,29.5,29.41,29.45,420266.0,28.2787,28.3267,28.2403,28.2787,420266.0
2024-02-27 10:10:00,29.45,29.52,29.38,29.39,338925.0,28.2787,28.3459,28.2115,28.2211,338925.0
2024-02-27 10:20:00,29.39,29.41,29.35,29.39,228054.0,28.2211,28.2403,28.1827,28.2211,228054.0
2024-02-27 10:30:00,29.39,29.56,29.38,29.55,261269.0,28.2211,28.3843,28.2115,28.3747,261269.0
2024-02-27 10:40:00,29.56,29.59,29.47,29.48,234616.0,28.3843,28.4131,28.2979,28.3075,234616.0
2024-02-27 10:50:00,29.47,29.54,29.47,29.51,175383.0,28.2979,28.3651,28.2979,28.3363,175383.0
2024-02-27 11:00:00,29.51,29.6,29.5,29.57,180171.0,28.3363,28.4227,28.3267,28.3939,180171.0
2024-02-27 11:10:00,29.58,29.73,29.57,29.73,561783.0,28.4035,28.5476,28.3939,28.5476,561783.0
2024-02-27 11:20:00,29.72,29.73,29.64,29.65,406026.0,28.538,28.5476,28.4612,28.4708,406026.0
2024-02-27 11:30:00,29.64,29.67,29.62,29.63,121018.0,28.4612,28.49,28.4419,28.4516,121018.0
2024-02-27 11:40:00,29.63,29.67,29.6,29.66,130085.0,28.4516,28.49,28.4227,28.4804,130085.0
2024-02-27 11:50:00,29.66,29.66,29.64,29.64,67663.0,28.4804,28.4804,28.4612,28.4612,67663.0
2024-02-27 12:00:00,29.65,29.65,29.59,29.61,147140.0,28.4708,28.4708,28.4131,28.4323,147140.0
2024-02-27 12:10:00,29.61,29.61,29.56,29.59,194695.0,28.4323,28.4323,28.3843,28.4131,194695.0
2024-02-27 12:20:00,29.59,29.61,29.58,29.59,89565.0,28.4131,28.4323,28.4035,28.4131,89565.0
2024-02-27 12:30:00,29.59,29.61,29.58,29.59,88100.0,28.4131,28.4323,28.4035,28.4131,88100.0
2024-02-27 12:40:00,29.59,29.6,29.57,29.59,108722.0,28.4131,28.4227,28.3939,28.4131,108722.0
2024-02-27 12:50:00,29.59,29.62,29.58,29.59,144182.0,28.4131,28.4419,28.4035,28.4131,144182.0
2024-02-27 13:00:00,29.59,29.59,29.53,29.55,97887.0,28.4131,28.4131,28.3555,28.3747,97887.0
2024-02-27 13:10:00,29.54,29.55,29.47,29.5,192507.0,28.3651,28.3747,28.2979,28.3267,192507.0
2024-02-27 13:20:00,29.5,29.5,29.47,29.48,139927.0,28.3267,28.3267,28.2979,28.3075,139927.0
2024-02-27 13:30:00,29.48,29.5,29.47,29.5,56129.0,28.3075,28.3267,28.2979,28.3267,56129.0
2024-02-27 13:40:00,29.5,29.51,29.48,29.5,148748.0,28.3267,28.3363,28.3075,28.3267,148748.0
2024-02-27 13:50:00,29.49,29.51,29.47,29.49,100904.0,28.3171,28.3363,28.2979,28.3171,100904.0
2024-02-27 14:00:00,29.49,29.49,29.45,29.46,104621.0,28.3171,28.3171,28.2787,28.2883,104621.0
2024-02-27 14:10:00,29.46,29.47,29.43,29.45,81187.0,28.2883,28.2979,28.2595,28.2787,81187.0
2024-02-27 14:20:00,29.45,29.45,29.42,29.45,80129.0,28.2787,28.2787,28.2499,28.2787,80129.0
2024-02-27 14:30:00,29.45,29.46,29.42,29.42,103838.0,28.2787,28.2883,28.2499,28.2499,103838.0
2024-02-27 14:40:00,29.42,29.43,29.4,29.41,92778.0,28.2499,28.2595,28.2307,28.2403,92778.0
2024-02-27 14:50:00,29.42,29.44,29.4,29.44,85650.0,28.2499,28.2691,28.2307,28.2691,85650.0
2024-02-27 15:00:00,29.44,29.48,29.43,29.44,141216.0,28.2691,28.3075,28.2595,28.2691,141216.0
2024-02-27 15:10:00,29.44,29.47,29.41,29.46,271464.0,28.2691,28.2979,28.2403,28.2883,271464.0
2024-02-27 15:20:00,29.46,29.47,29.41,29.42,236060.0,28.2883,28.2979,28.2403,28.2499,236060.0
2024-02-27 15:30:00,29.42,29.46,29.4,29.45,229292.0,28.2499,28.2883,28.2307,28.2787,229292.0
2024-02-27 15:40:00,29.45,29.51,29.44,29.49,237115.0,28.2787,28.3363,28.2691,28.3171,237115.0
2024-02-27 15:50:00,29.49,29.52,29.43,29.5,1432400.0,28.3171,28.3459,28.2595,28.3267,1432400.0
2024-02-28 09:30:00,29.42,29.49,29.32,29.36,195098.0,28.2499,28.3171,28.1539,28.1923,195098.0
2024-02-28 09:40:00,29.37,29.52,29.36,29.51,139028.0,28.2019,28.3459,28.1923,28.3363,139028.0
2024-02-28 09:50:00,29.51,29.6,29.5,29.6,128374.0,28.3363,28.4227,28.3267,28.4227,128374.0
2024-02-28 10:00:00,29.61,29.83,29.61,29.83,325605.0,28.4323,28.6436,28.4323,28.6436,325605.0
2024-02-28 10:10:00,29.83,30.0,29.81,29.93,245706.0,28.6436,28.8068,28.6244,28.7396,245706.0
2024-02-28 10:20:00,29.92,29.92,29.84,29.91,227104.0,28.73,28.73,28.6532,28.7204,227104.0
2024-02-28 10:30:00,29.91,30.0,29.89,29.94,267346.0,28.7204,28.8068,28.7012,28.7492,267346.0
2024-02-28 10:40:00,29.94,30.0,29.92,29.95,205357.0,28.7492,28.8068,28.73,28.7588,205357.0
2024-02-28 10:50:00,29.95,30.0,29.9,30.0,142868.0,28.7588,28.8068,28.7108,28.8068,142868.0
2024-02-28 11:00:00,30.0,30.04,29.97,30.04,107114.0,28.8068,28.8452,28.778,28.8452,107114.0
2024-02-28 11:10:00,30.03,30.07,29.99,30.03,190592.0,28.8356,28.8741,28.7972,28.8356,190592.0
2024-02-28 11:20:00,30.03,30.03,29.98,30.0,154305.0,28.8356,28.8356,28.7876,28.8068,154305.0
2024-02-28 11:30:00,30.0,30.0,29.93,29.98,105084.0,28.8068,28.8068,28.7396,28.7876,105084.0
2024-02-28 11:40:00,29.98,30.01,29.97,30.0,109773.0,28.7876,28.8164,28.778,28.8068,109773.0
2024-02-28 11:50:00,30.01,30.03,29.96,29.96,172574.0,28.8164,28.8356,28.7684,28.7684,172574.0
2024-02-28 12:00:00,29.97,30.03,29.97,30.01,156615.0,28.778,28.8356,28.778,28.8164,156615.0
2024-02-28 12:10:00,30.01,30.02,29.91,29.92,99611.0,28.8164,28.826,28.7204,28.73,99611.0
2024-02-28 12:20:00,29.92,29.98,29.91,29.96,127397.0,28.73,28.7876,28.7204,28.7684,127397.0
2024-02-28 12:30:00,29.96,29.98,29.89,29.9,155139.0,28.7684,28.7876,28.7012,28.7108,155139.0
2024-02-28 12:40:00,29.9,29.93,29.85,29.93,292728.0,28.7108,28.7396,28.6628,28.7396,292728.0
2024-02-28 12:50:00,29.92,29.96,29.91,29.93,114008.0,28.73,28.7684,28.7204,28.7396,114008.0
2024-02-28 13:00:00,29.93,29.96,29.92,29.94,121945.0,28.7396,28.7684,28.73,28.7492,121945.0
2024-02-28 13:10:00,29.94,29.95,29.93,29.94,61949.0,28.7492,28.7588,28.7396,28.7492,61949.0
2024-02-28 13:20:00,29.94,30.02,29.92,30.02,162953.0,28.7492,28.826,28.73,28.826,162953.0
2024-02-28 13:30:00,30.02,30.07,29.99,30.07,126005.0,28.826,28.8741,28.7972,28.8741,126005.0
2024-02-28 13:40:00,30.07,30.1,30.06,30.09,66849.0,28.8741,28.9029,28.8644,28.8933,66849.0
2024-02-28 13:50:00,30.09,30.1,30.01,30.02,111852.0,28.8933,28.9029,28.8164,28.826,111852.0
2024-02-28 14:00:00,30.03,30.03,29.97,29.98,145166.0,28.8356,28.8356,28.778,28.7876,145166.0
2024-02-28 14:10:00,29.99,30.0,29.92,29.96,234315.0,28.7972,28.8068,28.73,28.7684,234315.0
2024-02-28 14:20:00,29.96,29.99,29.96,29.98,95941.0,28.7684,28.7972,28.7684,28.7876,95941.0
2024-02-28 14:30:00,29.97,30.0,29.95,29.99,135334.0,28.778,28.8068,28.7588,28.7972,135334.0
2024-02-28 14:40:00,29.99,29.99,29.96,29.96,70058.0,28.7972,28.7972,28.7684,28.7684,70058.0
2024-02-28 14:50:00,29.96,29.99,29.94,29.98,97674.0,28.7684,28.7972,28.7492,28.7876,97674.0
2024-02-28 15:00:00,29.99,29.99,29.97,29.98,94836.0,28.7972,28.7972,28.778,28.7876,94836.0
2024-02-28 15:10:00,29.98,30.0,29.97,29.98,152435.0,28.7876,28.8068,28.778,28.7876,152435.0
2024-02-28 15:20:00,29.98,29.98,29.92,29.95,163331.0,28.7876,28.7876,28.73,28.7588,163331.0
2024-02-28 15:30:00,29.95,29.98,29.93,29.96,179869.0,28.7588,28.7876,28.7396,28.7684,179869.0
2024-02-28 15:40:00,29.96,30.0,29.95,29.99,313765.0,28.7684,28.8068,28.7588,28.7972,313765.0
2024-02-28 15:50:00,29.98,30.04,29.98,30.02,1275612.0,28.7876,28.8452,28.7876,28.826,1275612.0
2024-02-29 09:30:00,30.08,30.33,30.02,30.3,199674.0,28.8837,29.1237,28.826,29.0949,199674.0
2024-02-29 09:40:00,30.31,30.47,30.31,30.35,232911.0,29.1045,29.2581,29.1045,29.1429,232911.0
2024-02-29 09:50:00,30.34,30.35,30.06,30.11,280314.0,29.1333,29.1429,28.8644,28.9125,280314.0
2024-02-29 10:00:00,30.11,30.14,29.91,29.94,979034.0,28.9125,28.9413,28.7204,28.7492,979034.0
2024-02-29 10:10:00,29.94,29.97,29.85,29.88,131974.0,28.7492,28.778,28.6628,28.6916,131974.0
2024-02-29 10:20:00,29.87,29.88,29.78,29.8,141350.0,28.682,28.6916,28.5956,28.6148,141350.0
2024-02-29 10:30:00,29.8,29.87,29.77,29.87,100874.0,28.6148,28.682,28.586,28.682,100874.0
2024-02-29 10:40:00,29.87,29.98,29.86,29.98,206805.0,28.682,28.7876,28.6724,28.7876,206805.0
2024-02-29 10:50:00,29.98,30.0,29.91,29.94,112378.0,28.7876,28.8068,28.7204,28.7492,112378.0
2024-02-29 11:00:00,29.94,29.98,29.93,29.94,44424.0,28.7492,28.7876,28.7396,28.7492,44424.0
2024-02-29 11:10:00,29.94,29.98,29.91,29.94,76771.0,28.7492,28.7876,28.7204,28.7492,76771.0
2024-02-29 11:20:00,29.94,29.95,29.92,29.95,62056.0,28.7492,28.7588,28.73,28.7588,62056.0
2024-02-29 11:30:00,29.95,29.95,29.84,29.87,52684.0,28.7588,28.7588,28.6532,28.682,52684.0
2024-02-29 11:40:00,29.87,29.94,29.85,29.94,47020.0,28.682,28.7492,28.6628,28.7492,47020.0
2024-02-29 11:50:00,29.93,29.96,29.92,29.95,106130.0,28.7396,28.7684,28.73,28.7588,106130.0
2024-02-29 12:00:00,29.95,30.0,29.94,29.95,46410.0,28.7588,28.8068,28.7492,28.7588,46410.0
2024-02-29 12:10:00,29.95,29.98,29.94,29.96,54381.0,28.7588,28.7876,28.7492,28.7684,54381.0
2024-02-29 12:20:00,29.96,29.96,29.9,29.9,62338.0,28.7684,28.7684,28.7108,28.7108,62338.0
2024-02-29 12:30:00,29.9,29.91,29.86,29.88,181593.0,28.7108,28.7204,28.6724,28.6916,181593.0
2024-02-29 12:40:00,29.88,29.89,29.86,29.87,63667.0,28.6916,28.7012,28.6724,28.682,63667.0
2024-02-29 12:50:00,29.87,29.94,29.86,29.92,145353.0,28.682,28.7492,28.6724,28.73,145353.0
2024-02-29 13:00:00,29.93,29.97,29.92,29.95,111605.0,28.7396,28.778,28.73,28.7588,111605.0
2024-02-29 13:10:00,29.94,29.99,29.93,29.99,62739.0,28.7492,28.7972,28.7396,28.7972,62739.0
2024-02-29 13:20:00,29.99,29.99,29.95,29.96,52227.0,28.7972,28.7972,28.7588,28.7684,52227.0
2024-02-29 13:30:00,29.97,29.99,29.94,29.95,57969.0,28.778,28.7972,28.7492,28.7588,57969.0
2024-02-29 13:40:00,29.96,29.96,29.9,29.91,46706.0,28.7684,28.7684,28.7108,28.7204,46706.0
2024-02-29 13:50:00,29.91,29.93,29.9,29.93,29595.0,28.7204,28.7396,28.7108,28.7396,29595.0
2024-02-29 14:00:00,29.93,29.94,29.91,29.92,66526.0,28.7396,28.7492,28.7204,28.73,66526.0
2024-02-29 14:10:00,29.92,29.92,29.86,29.87,94418.0,28.73,28.73,28.6724,28.682,94418.0
2024-02-29 14:20:00,29.87,29.88,29.86,29.88,56015.0,28.682,28.6916,28.6724,28.6916,56015.0
2024-02-29 14:30:00,29.88,29.88,29.83,29.85,62132.0,28.6916,28.6916,28.6436,28.6628,62132.0
2024-02-29 14:40:00,29.85,29.86,29.82,29.84,74463.0,28.6628,28.6724,28.634,28.6532,74463.0
2024-02-29 14:50:00,29.83,29.87,29.81,29.87,82297.0,28.6436,28.682,28.6244,28.682,82297.0
2024-02-29 15:00:00,29.87,29.88,29.83,29.85,78930.0,28.682,28.6916,28.6436,28.6628,78930.0
2024-02-29 15:10:00,29.85,29.86,29.82,29.82,72262.0,28.6628,28.6724,28.634,28.634,72262.0
2024-02-29 15:20:00,29.82,29.84,29.81,29.84,172880.0,28.634,28.6532,28.6244,28.6532,172880.0
2024-02-29 15:30:00,29.84,29.89,29.83,29.89,95991.0,28.6532,28.7012,28.6436,28.7012,95991.0
2024-02-29 15:40:00,29.89,29.92,29.88,29.92,183213.0,28.7012,28.73,28.6916,28.73,183213.0
2024-02-29 15:50:00,29.91,29.96,29.87,29.88,1132737.0,28.7204,28.7684,28.682,28.6916,1132737.0
2024-03-01 09:30:00,28.91,29.14,28.85,29.03,6983051.0,27.7602,27.981,27.7026,27.8754,6983051.0
2024-03-01 09:40:00,29.04,29.11,28.99,29.05,1411103.0,27.885,27.9522,27.837,27.8946,1411103.0
2024-03-01 09:50:00,29.05,29.12,29.02,29.09,1176146.0,27.8946,27.9618,27.8658,27.933,1176146.0
2024-03-01 10:00:00,29.09,29.17,29.03,29.14,1853611.0,27.933,28.0098,27.8754,27.981,1853611.0
2024-03-01 10:10:00,29.14,29.25,29.12,29.21,1576623.0,27.981,28.0867,27.9618,28.0483,1576623.0
2024-03-01 10:20:00,29.21,29.25,29.11,29.19,1234571.0,28.0483,28.0867,27.9522,28.0291,1234571.0
2024-03-01 10:30:00,29.19,29.22,29.13,29.19,810350.0,28.0291,28.0579,27.9714,28.0291,810350.0
2024-03-01 10:40:00,29.19,29.25,29.15,29.23,900810.0,28.0291,28.0867,27.9906,28.0675,900810.0
2024-03-01 10:50:00,29.23,29.28,29.19,29.25,894630.0,28.0675,28.1155,28.0291,28.0867,894630.0
2024-03-01 11:00:00,29.24,29.28,29.15,29.25,1776636.0,28.0771,28.1155,27.9906,28.0867,1776636.0
2024-03-01 11:10:00,29.25,29.25,29.12,29.13,809035.0,28.0867,28.0867,27.9618,27.9714,809035.0
2024-03-01 11:20:00,29.13,29.13,29.0,29.07,657408.0,27.9714,27.9714,27.8466,27.9138,657408.0
2024-03-01 11:30:00,29.07,29.17,29.06,29.17,281191.0,27.9138,28.0098,27.9042,28.0098,281191.0
2024-03-01 11:40:00,29.16,29.18,29.1,29.12,255844.0,28.0002,28.0194,27.9426,27.9618,255844.0
2024-03-01 11:50:00,29.12,29.15,29.06,29.06,254327.0,27.9618,27.9906,27.9042,27.9042,254327.0
2024-03-01 12:00:00,29.06,29.15,29.03,29.1,1012210.0,27.9042,27.9906,27.8754,27.9426,1012210.0
2024-03-01 12:10:00,29.11,29.21,29.1,29.16,528748.0,27.9522,28.0483,27.9426,28.0002,528748.0
2024-03-01 12:20:00,29.16,29.19,29.15,29.17,442094.0,28.0002,28.0291,27.9906,28.0098,442094.0
2024-03-01 12:30:00,29.17,29.19,29.14,29.17,337547.0,28.0098,28.0291,27.981,28.0098,337547.0
2024-03-01 12:40:00,29.17,29.18,29.15,29.18,462146.0,28.0098,28.0194,27.9906,28.0194,462146.0
2024-03-01 12:50:00,29.18,29.21,29.15,29.18,316886.0,28.0194,28.0483,27.9906,28.0194,316886.0
2024-03-01 13:00:00,29.18,29.21,29.15,29.17,610407.0,28.0194,28.0483,27.9906,28.0098,610407.0
2024-03-01 13:10:00,29.17,29.25,29.16,29.2,491091.0,28.0098,28.0867,28.0002,28.0387,491091.0
2024-03-01 13:20:00,29.2,29.34,29.2,29.29,523692.0,28.0387,28.1731,28.0387,28.1251,523692.0
2024-03-01 13:30:00,29.29,29.39,29.29,29.32,904068.0,28.1251,28.2211,28.1251,28.1539,904068.0
2024-03-01 13:40:00,29.32,29.4,29.32,29.34,512901.0,28.1539,28.2307,28.1539,28.1731,512901.0
2024-03-01 13:50:00,29.34,29.36,29.3,29.33,238360.0,28.1731,28.1923,28.1347,28.1635,238360.0
2024-03-01 14:00:00,29.34,29.42,29.31,29.42,653473.0,28.1731,28.2499,28.1443,28.2499,653473.0
2024-03-01 14:10:00,29.42,29.45,29.38,29.45,427276.0,28.2499,28.2787,28.2115,28.2787,427276.0
2024-03-01 14:20:00,29.45,29.45,29.37,29.39,348398.0,28.2787,28.2787,28.2019,28.2211,348398.0
2024-03-01 14:30:00,29.39,29.42,29.38,29.4,325399.0,28.2211,28.2499,28.2115,28.2307,325399.0
2024-03-01 14:40:00,29.41,29.43,29.33,29.35,671643.0,28.2403,28.2595,28.1635,28.1827,671643.0
2024-03-01 14:50:00,29.35,29.38,29.32,29.35,352576.0,28.1827,28.2115,28.1539,28.1827,352576.0
2024-03-01 15:00:00,29.35,29.44,29.31,29.4,741734.0,28.1827,28.2691,28.1443,28.2307,741734.0
2024-03-01 15:10:00,29.4,29.41,29.33,29.35,1012991.0,28.2307,28.2403,28.1635,28.1827,1012991.0
2024-03-01 15:20:00,29.35,29.37,29.33,29.34,788595.0,28.1827,28.2019,28.1635,28.1731,788595.0
2024-03-01 15:30:00,29.34,29.37,29.28,29.29,998607.0,28.1731,28.2019,28.1155,28.1251,998607.0
2024-03-01 15:40:00,29.29,29.33,29.26,29.27,729110.0,28.1251,28.1635,28.0963,28.1059,729110.0
2024-03-01 15:50:00,29.28,29.3,29.22,29.26,2378433.0,28.1155,28.1347,28.0579,28.0963,2378433.0
2024-03-04 09:30:00,29.19,29.32,29.14,29.14,259521.0,28.0291,28.1539,27.981,27.981,259521.0
2024-03-04 09:40:00,29.14,29.29,29.11,29.24,194573.0,27.981,28.1251,27.9522,28.0771,194573.0
2024-03-04 09:50:00,29.24,29.3,29.21,29.28,503318.0,28.0771,28.1347,28.0483,28.1155,503318.0
2024-03-04 10:00:00,29.29,29.31,29.21,29.21,201490.0,28.1251,28.1443,28.0483,28.0483,201490.0
2024-03-04 10:10:00,29.21,29.22,29.11,29.13,303046.0,28.0483,28.0579,27.9522,27.9714,303046.0
2024-03-04 10:20:00,29.14,29.2,29.13,29.18,256439.0,27.981,28.0387,27.9714,28.0194,256439.0
2024-03-04 10:30:00,29.18,29.2,29.12,29.13,255678.0,28.0194,28.0387,27.9618,27.9714,255678.0
2024-03-04 10:40:00,29.13,29.19,29.07,29.11,283262.0,27.9714,28.0291,27.9138,27.9522,283262.0
2024-03-04 10:50:00,29.1,29.15,29.08,29.1,194423.0,27.9426,27.9906,27.9234,27.9426,194423.0
2024-03-04 11:00:00,29.11,29.14,29.08,29.13,153082.0,27.9522,27.981,27.9234,27.9714,153082.0
2024-03-04 11:10:00,29.14,29.19,29.13,29.19,165806.0,27.981,28.0291,27.9714,28.0291,165806.0
2024-03-04 11:20:00,29.19,29.24,29.18,29.22,198227.0,28.0291,28.0771,28.0194,28.0579,198227.0
2024-03-04 11:30:00,29.22,29.26,29.22,29.25,108540.0,28.0579,28.0963,28.0579,28.0867,108540.0
2024-03-04 11:40:00,29.25,29.26,29.21,29.26,204498.0,28.0867,28.0963,28.0483,28.0963,204498.0
2024-03-04 11:50:00,29.26,29.32,29.25,29.28,234287.0,28.0963,28.1539,28.0867,28.1155,234287.0
2024-03-04 12:00:00,29.29,29.32,29.28,29.31,148418.0,28.1251,28.1539,28.1155,28.1443,148418.0
2024-03-04 12:10:00,29.31,29.33,29.27,29.3,215212.0,28.1443,28.1635,28.1059,28.1347,215212.0
2024-03-04 12:20:00,29.29,29.3,29.26,29.27,160975.0,28.1251,28.1347,28.0963,28.1059,160975.0
2024-03-04 12:30:00,29.27,29.28,29.22,29.26,629645.0,28.1059,28.1155,28.0579,28.0963,629645.0
2024-03-04 12:40:00,29.26,29.26,29.2,29.21,226770.0,28.0963,28.0963,28.0387,28.0483,226770.0
2024-03-04 12:50:00,29.21,29.22,29.2,29.21,179817.0,28.0483,28.0579,28.0387,28.0483,179817.0
2024-03-04 13:00:00,29.21,29.24,29.19,29.23,249368.0,28.0483,28.0771,28.0291,28.0675,249368.0
2024-03-04 13:10:00,29.22,29.23,29.17,29.19,121111.0,28.0579,28.0675,28.0098,28.0291,121111.0
2024-03-04 13:20:00,29.19,29.19,29.16,29.19,91541.0,28.0291,28.0291,28.0002,28.0291,91541.0
2024-03-04 13:30:00,29.19,29.2,29.17,29.2,97449.0,28.0291,28.0387,28.0098,28.0387,97449.0
2024-03-04 13:40:00,29.2,29.23,29.16,29.17,132487.0,28.0387,28.0675,28.0002,28.0098,132487.0
2024-03-04 13:50:00,29.17,29.2,29.15,29.19,132166.0,28.0098,28.0387,27.9906,28.0291,132166.0
2024-03-04 14:00:00,29.19,29.19,29.14,29.19,150403.0,28.0291,28.0291,27.981,28.0291,150403.0
2024-03-04 14:10:00,29.19,29.19,29.15,29.17,94064.0,28.0291,28.0291,27.9906,28.0098,94064.0
2024-03-04 14:20:00,29.16,29.17,29.14,29.17,162096.0,28.0002,28.0098,27.981,28.0098,162096.0
2024-03-04 14:30:00,29.17,29.18,29.13,29.16,189123.0,28.0098,28.0194,27.9714,28.0002,189123.0
2024-03-04 14:40:00,29.16,29.17,29.11,29.14,113432.0,28.0002,28.0098,27.9522,27.981,113432.0
2024-03-04 14:50:00,29.14,29.16,29.13,29.15,156883.0,27.981,28.0002,27.9714,27.9906,156883.0
2024-03-04 15:00:00,29.15,29.15,29.1,29.14,184540.0,27.9906,27.9906,27.9426,27.981,184540.0
2024-03-04 15:10:00,29.14,29.14,29.07,29.08,255090.0,27.981,27.981,27.9138,27.9234,255090.0
2024-03-04 15:20:00,29.08,29.11,29.07,29.1,237133.0,27.9234,27.9522,27.9138,27.9426,237133.0
2024-03-04 15:30:00,29.1,29.15,29.09,29.14,350086.0,27.9426,27.9906,27.933,27.981,350086.0
2024-03-04 15:40:00,29.14,29.18,29.13,29.18,617933.0,27.981,28.0194,27.9714,28.0194,617933.0
2024-03-04 15:50:00,29.17,29.19,29.07,29.08,2718448.0,28.0098,28.0291,27.9138,27.9234,2718448.0
2024-03-05 09:30:00,29.18,29.26,29.03,29.07,241559.0,28.0194,28.0963,27.8754,27.9138,241559.0
2024-03-05 09:40:00,29.07,29.22,29.06,29.18,229609.0,27.9138,28.0579,27.9042,28.0194,229609.0
2024-03-05 09:50:00,29.17,29.18,29.14,29.17,217578.0,28.0098,28.0194,27.981,28.0098,217578.0
2024-03-05 10:00:00,29.17,29.28,29.16,29.21,306173.0,28.0098,28.1155,28.0002,28.0483,306173.0
2024-03-05 10:10:00,29.22,29.29,29.21,29.29,192719.0,28.0579,28.1251,28.0483,28.1251,192719.0
2024-03-05 10:20:00,29.29,29.34,29.25,29.3,238000.0,28.1251,28.1731,28.0867,28.1347,238000.0
2024-03-05 10:30:00,29.3,29.36,29.28,29.32,260593.0,28.1347,28.1923,28.1155,28.1539,260593.0
2024-03-05 10:40:00,29.31,29.35,29.3,29.33,435593.0,28.1443,28.1827,28.1347,28.1635,435593.0
2024-03-05 10:50:00,29.32,29.34,29.23,29.27,174399.0,28.1539,28.1731,28.0675,28.1059,174399.0
2024-03-05 11:00:00,29.27,29.29,29.25,29.28,136487.0,28.1059,28.1251,28.0867,28.1155,136487.0
2024-03-05 11:10:00,29.28,29.33,29.23,29.23,109843.0,28.1155,28.1635,28.0675,28.0675,109843.0
2024-03-05 11:20:00,29.23,29.28,29.2,29.25,140760.0,28.0675,28.1155,28.0387,28.0867,140760.0
2024-03-05 11:30:00,29.25,29.29,29.24,29.27,104421.0,28.0867,28.1251,28.0771,28.1059,104421.0
2024-03-05 11:40:00,29.27,29.28,29.23,29.23,86605.0,28.1059,28.1155,28.0675,28.0675,86605.0
2024-03-05 11:50:00,29.24,29.24,29.18,29.2,159212.0,28.0771,28.0771,28.0194,28.0387,159212.0
2024-03-05 12:00:00,29.2,29.21,29.16,29.2,93497.0,28.0387,28.0483,28.0002,28.0387,93497.0
2024-03-05 12:10:00,29.21,29.22,29.17,29.18,102726.0,28.0483,28.0579,28.0098,28.0194,102726.0
2024-03-05 12:20:00,29.18,29.21,29.18,29.2,62231.0,28.0194,28.0483,28.0194,28.0387,62231.0
2024-03-05 12:30:00,29.2,29.21,29.18,29.19,163458.0,28.0387,28.0483,28.0194,28.0291,163458.0
2024-03-05 12:40:00,29.18,29.27,29.14,29.26,400467.0,28.0194,28.1059,27.981,28.0963,400467.0
2024-03-05 12:50:00,29.26,29.27,29.24,29.26,84355.0,28.0963,28.1059,28.0771,28.0963,84355.0
2024-03-05 13:00:00,29.26,29.32,29.25,29.32,110300.0,28.0963,28.1539,28.0867,28.1539,110300.0
2024-03-05 13:10:00,29.32,29.32,29.3,29.31,59385.0,28.1539,28.1539,28.1347,28.1443,59385.0
2024-03-05 13:20:00,29.3,29.36,29.3,29.35,125929.0,28.1347,28.1923,28.1347,28.1827,125929.0
2024-03-05 13:30:00,29.34,29.36,29.3,29.3,89256.0,28.1731,28.1923,28.1347,28.1347,89256.0
2024-03-05 13:40:00,29.3,29.31,29.25,29.3,194322.0,28.1347,28.1443,28.0867,28.1347,194322.0
2024-03-05 13:50:00,29.3,29.3,29.26,29.27,120667.0,28.1347,28.1347,28.0963,28.1059,120667.0
2024-03-05 14:00:00,29.27,29.27,29.17,29.21,150517.0,28.1059,28.1059,28.0098,28.0483,150517.0
2024-03-05 14:10:00,29.2,29.22,29.19,29.21,83839.0,28.0387,28.0579,28.0291,28.0483,83839.0
2024-03-05 14:20:00,29.21,29.23,29.2,29.21,111106.0,28.0483,28.0675,28.0387,28.0483,111106.0
2024-03-05 14:30:00,29.21,29.23,29.2,29.23,127202.0,28.0483,28.0675,28.0387,28.0675,127202.0
2024-03-05 14:40:00,29.22,29.24,29.18,29.19,143417.0,28.0579,28.0771,28.0194,28.0291,143417.0
2024-03-05 14:50:00,29.19,29.2,29.16,29.18,101372.0,28.0291,28.0387,28.0002,28.0194,101372.0
2024-03-05 15:00:00,29.18,29.18,29.15,29.17,133636.0,28.0194,28.0194,27.9906,28.0098,133636.0
2024-03-05 15:10:00,29.17,29.19,29.13,29.19,211933.0,28.0098,28.0291,27.9714,28.0291,211933.0
2024-03-05 15:20:00,29.19,29.2,29.11,29.12,338439.0,28.0291,28.0387,27.9522,27.9618,338439.0
2024-03-05 15:30:00,29.12,29.15,29.11,29.13,505193.0,27.9618,27.9906,27.9522,27.9714,505193.0
2024-03-05 15:40:00,29.13,29.13,29.05,29.08,222046.0,27.9714,27.9714,27.8946,27.9234,222046.0
2024-03-05 15:50:00,29.09,29.11,29.06,29.1,885746.0,27.933,27.9522,27.9042,27.9426,885746.0
2024-03-06 09:30:00,29.24,29.4,29.22,29.3,292966.0,28.0771,28.2307,28.0579,28.1347,292966.0
2024-03-06 09:40:00,29.29,29.29,29.2,29.24,124438.0,28.1251,28.1251,28.0387,28.0771,124438.0
2024-03-06 09:50:00,29.23,29.3,29.21,29.29,132560.0,28.0675,28.1347,28.0483,28.1251,132560.0
2024-03-06 10:00:00,29.28,29.37,29.26,29.33,421439.0,28.1155,28.2019,28.0963,28.1635,421439.0
2024-03-06 10:10:00,29.32,29.33,29.22,29.25,110902.0,28.1539,28.1635,28.0579,28.0867,110902.0
2024-03-06 10:20:00,29.25,29.26,29.19,29.24,146206.0,28.0867,28.0963,28.0291,28.0771,146206.0
2024-03-06 10:30:00,29.24,29.24,29.18,29.21,141434.0,28.0771,28.0771,28.0194,28.0483,141434.0
2024-03-06 10:40:00,29.21,29.34,29.21,29.34,122720.0,28.0483,28.1731,28.0483,28.1731,122720.0
2024-03-06 10:50:00,29.34,29.37,29.27,29.3,222635.0,28.1731,28.2019,28.1059,28.1347,222635.0
2024-03-06 11:00:00,29.3,29.3,29.24,29.26,63077.0,28.1347,28.1347,28.0771,28.0963,63077.0
2024-03-06 11:10:00,29.26,29.32,29.26,29.3,63900.0,28.0963,28.1539,28.0963,28.1347,63900.0
2024-03-06 11:20:00,29.3,29.34,29.29,29.33,61103.0,28.1347,28.1731,28.1251,28.1635,61103.0
2024-03-06 11:30:00,29.34,29.35,29.32,29.35,43471.0,28.1731,28.1827,28.1539,28.1827,43471.0
2024-03-06 11:40:00,29.35,29.36,29.31,29.32,146601.0,28.1827,28.1923,28.1443,28.1539,146601.0
2024-03-06 11:50:00,29.32,29.34,29.31,29.31,69153.0,28.1539,28.1731,28.1443,28.1443,69153.0
2024-03-06 12:00:00,29.32,29.33,29.28,29.3,108121.0,28.1539,28.1635,28.1155,28.1347,108121.0
2024-03-06 12:10:00,29.3,29.32,29.29,29.31,83799.0,28.1347,28.1539,28.1251,28.1443,83799.0
2024-03-06 12:20:00,29.31,29.33,29.3,29.3,65989.0,28.1443,28.1635,28.1347,28.1347,65989.0
2024-03-06 12:30:00,29.3,29.31,29.27,29.27,115867.0,28.1347,28.1443,28.1059,28.1059,115867.0
2024-03-06 12:40:00,29.27,29.35,29.27,29.33,66590.0,28.1059,28.1827,28.1059,28.1635,66590.0
2024-03-06 12:50:00,29.34,29.34,29.3,29.32,33362.0,28.1731,28.1731,28.1347,28.1539,33362.0
2024-03-06 13:00:00,29.31,29.32,29.27,29.28,53649.0,28.1443,28.1539,28.1059,28.1155,53649.0
2024-03-06 13:10:00,29.28,29.34,29.27,29.29,132101.0,28.1155,28.1731,28.1059,28.1251,132101.0
2024-03-06 13:20:00,29.3,29.3,29.25,29.26,68695.0,28.1347,28.1347,28.0867,28.0963,68695.0
2024-03-06 13:30:00,29.26,29.26,29.17,29.21,124770.0,28.0963,28.0963,28.0098,28.0483,124770.0
2024-03-06 13:40:00,29.21,29.26,29.21,29.25,214606.0,28.0483,28.0963,28.0483,28.0867,214606.0
2024-03-06 13:50:00,29.24,29.26,29.22,29.23,162064.0,28.0771,28.0963,28.0579,28.0675,162064.0
2024-03-06 14:00:00,29.22,29.24,29.2,29.23,45214.0,28.0579,28.0771,28.0387,28.0675,45214.0
2024-03-06 14:10:00,29.23,29.24,29.2,29.2,88363.0,28.0675,28.0771,28.0387,28.0387,88363.0
2024-03-06 14:20:00,29.2,29.24,29.19,29.24,61453.0,28.0387,28.0771,28.0291,28.0771,61453.0
2024-03-06 14:30:00,29.24,29.24,29.21,29.22,108913.0,28.0771,28.0771,28.0483,28.0579,108913.0
2024-03-06 14:40:00,29.22,29.23,29.2,29.23,87048.0,28.0579,28.0675,28.0387,28.0675,87048.0
2024-03-06 14:50:00,29.23,29.26,29.22,29.26,102916.0,28.0675,28.0963,28.0579,28.0963,102916.0
2024-03-06 15:00:00,29.26,29.26,29.19,29.2,108771.0,28.0963,28.0963,28.0291,28.0387,108771.0
2024-03-06 15:10:00,29.21,29.22,29.17,29.19,154636.0,28.0483,28.0579,28.0098,28.0291,154636.0
2024-03-06 15:20:00,29.19,29.21,29.18,29.19,141847.0,28.0291,28.0483,28.0194,28.0291,141847.0
2024-03-06 15:30:00,29.2,29.23,29.19,29.23,257662.0,28.0387,28.0675,28.0291,28.0675,257662.0
2024-03-06 15:40:00,29.23,29.24,29.2,29.21,171741.0,28.0675,28.0771,28.0387,28.0483,171741.0
2024-03-06 15:50:00,29.21,29.24,29.19,29.2,977995.0,28.0483,28.0771,28.0291,28.0387,977995.0
2024-03-07 09:30:00,29.18,29.23,29.05,29.05,174997.0,28.0194,28.0675,27.8946,27.8946,174997.0
2024-03-07 09:40:00,29.06,29.17,29.05,29.16,120764.0,27.9042,28.0098,27.8946,28.0002,120764.0
2024-03-07 09:50:00,29.15,29.15,29.05,29.11,149987.0,27.9906,27.9906,27.8946,27.9522,149987.0
2024-03-07 10:00:00,29.11,29.12,29.05,29.1,94129.0,27.9522,27.9618,27.8946,27.9426,94129.0
2024-03-07 10:10:00,29.1,29.11,28.98,28.99,222663.0,27.9426,27.9522,27.8274,27.837,222663.0
2024-03-07 10:20:00,28.99,29.05,28.97,29.05,99649.0,27.837,27.8946,27.8178,27.8946,99649.0
2024-03-07 10:30:00,29.04,29.07,29.01,29.04,68772.0,27.885,27.9138,27.8562,27.885,68772.0
2024-03-07 10:40:00,29.04,29.08,29.02,29.08,80530.0,27.885,27.9234,27.8658,27.9234,80530.0
2024-03-07 10:50:00,29.08,29.09,29.0,29.02,81114.0,27.9234,27.933,27.8466,27.8658,81114.0
2024-03-07 11:00:00,29.02,29.03,28.98,29.01,106880.0,27.8658,27.8754,27.8274,27.8562,106880.0
2024-03-07 11:10:00,29.01,29.01,28.97,29.0,89810.0,27.8562,27.8562,27.8178,27.8466,89810.0
2024-03-07 11:20:00,28.99,29.0,28.98,29.0,47428.0,27.837,27.8466,27.8274,27.8466,47428.0
2024-03-07 11:30:00,29.0,29.01,28.96,28.97,96941.0,27.8466,27.8562,27.8082,27.8178,96941.0
2024-03-07 11:40:00,28.96,28.98,28.92,28.94,97170.0,27.8082,27.8274,27.7698,27.789,97170.0
2024-03-07 11:50:00,28.94,29.0,28.92,28.99,92761.0,27.789,27.8466,27.7698,27.837,92761.0
2024-03-07 12:00:00,28.99,28.99,28.96,28.99,76733.0,27.837,27.837,27.8082,27.837,76733.0
2024-03-07 12:10:00,28.98,28.99,28.92,28.96,69308.0,27.8274,27.837,27.7698,27.8082,69308.0
2024-03-07 12:20:00,28.96,29.01,28.96,28.98,118918.0,27.8082,27.8562,27.8082,27.8274,118918.0
2024-03-07 12:30:00,28.99,29.01,28.98,29.0,82149.0,27.837,27.8562,27.8274,27.8466,82149.0
2024-03-07 12:40:00,29.0,29.0,28.97,29.0,71713.0,27.8466,27.8466,27.8178,27.8466,71713.0
2024-03-07 12:50:00,28.99,29.01,28.98,29.0,42210.0,27.837,27.8562,27.8274,27.8466,42210.0
2024-03-07 13:00:00,29.0,29.0,28.98,28.99,51444.0,27.8466,27.8466,27.8274,27.837,51444.0
2024-03-07 13:10:00,28.99,29.0,28.99,29.0,65832.0,27.837,27.8466,27.837,27.8466,65832.0
2024-03-07 13:20:00,29.0,29.0,28.97,28.98,68402.0,27.8466,27.8466,27.8178,27.8274,68402.0
2024-03-07 13:30:00,28.98,29.0,28.97,29.0,76471.0,27.8274,27.8466,27.8178,27.8466,76471.0
2024-03-07 13:40:00,29.0,29.0,28.98,28.99,121387.0,27.8466,27.8466,27.8274,27.837,121387.0
2024-03-07 13:50:00,28.99,29.0,28.97,28.98,124582.0,27.837,27.8466,27.8178,27.8274,124582.0
2024-03-07 14:00:00,28.98,28.99,28.96,28.98,104169.0,27.8274,27.837,27.8082,27.8274,104169.0
2024-03-07 14:10:00,28.98,28.99,28.96,28.99,123764.0,27.8274,27.837,27.8082,27.837,123764.0
2024-03-07 14:20:00,28.98,28.99,28.95,28.96,93713.0,27.8274,27.837,27.7986,27.8082,93713.0
2024-03-07 14:30:00,28.96,29.0,28.96,29.0,71601.0,27.8082,27.8466,27.8082,27.8466,71601.0
2024-03-07 14:40:00,28.99,29.01,28.98,28.99,88643.0,27.837,27.8562,27.8274,27.837,88643.0
2024-03-07 14:50:00,28.99,28.99,28.95,28.96,115370.0,27.837,27.837,27.7986,27.8082,115370.0
2024-03-07 15:00:00,28.96,28.98,28.96,28.96,89350.0,27.8082,27.8274,27.8082,27.8082,89350.0
2024-03-07 15:10:00,28.96,28.97,28.94,28.95,148357.0,27.8082,27.8178,27.789,27.7986,148357.0
2024-03-07 15:20:00,28.95,28.96,28.94,28.95,115055.0,27.7986,27.8082,27.789,27.7986,115055.0
2024-03-07 15:30:00,28.95,28.99,28.94,28.98,185191.0,27.7986,27.837,27.789,27.8274,185191.0
2024-03-07 15:40:00,28.98,28.99,28.93,28.95,246816.0,27.8274,27.837,27.7794,27.7986,246816.0
2024-03-07 15:50:00,28.94,28.96,28.92,28.95,1224040.0,27.789,27.8082,27.7698,27.7986,1224040.0
2024-03-08 09:30:00,29.05,29.05,28.97,29.01,249908.0,27.8946,27.8946,27.8178,27.8562,249908.0
2024-03-08 09:40:00,29.01,29.08,29.0,29.05,142021.0,27.8562,27.9234,27.8466,27.8946,142021.0
2024-03-08 09:50:00,29.05,29.06,29.0,29.0,121096.0,27.8946,27.9042,27.8466,27.8466,121096.0
2024-03-08 10:00:00,29.0,29.06,29.0,29.04,208020.0,27.8466,27.9042,27.8466,27.885,208020.0
2024-03-08 10:10:00,29.05,29.05,28.92,28.94,546746.0,27.8946,27.8946,27.7698,27.789,546746.0
2024-03-08 10:20:00,28.94,28.95,28.9,28.94,136478.0,27.789,27.7986,27.7506,27.789,136478.0
2024-03-08 10:30:00,28.94,29.03,28.9,29.03,82385.0,27.789,27.8754,27.7506,27.8754,82385.0
2024-03-08 10:40:00,29.03,29.03,28.94,28.95,113761.0,27.8754,27.8754,27.789,27.7986,113761.0
2024-03-08 10:50:00,28.95,28.98,28.91,28.98,116630.0,27.7986,27.8274,27.7602,27.8274,116630.0
2024-03-08 11:00:00,28.97,28.98,28.95,28.98,78299.0,27.8178,27.8274,27.7986,27.8274,78299.0
2024-03-08 11:10:00,28.99,29.07,28.97,29.05,122627.0,27.837,27.9138,27.8178,27.8946,122627.0
2024-03-08 11:20:00,29.05,29.13,29.04,29.11,249687.0,27.8946,27.9714,27.885,27.9522,249687.0
2024-03-08 11:30:00,29.11,29.2,29.07,29.13,627131.0,27.9522,28.0387,27.9138,27.9714,627131.0
2024-03-08 11:40:00,29.12,29.12,29.05,29.07,140092.0,27.9618,27.9618,27.8946,27.9138,140092.0
2024-03-08 11:50:00,29.07,29.09,29.06,29.08,69661.0,27.9138,27.933,27.9042,27.9234,69661.0
2024-03-08 12:00:00,29.08,29.12,29.07,29.1,109723.0,27.9234,27.9618,27.9138,27.9426,109723.0
2024-03-08 12:10:00,29.1,29.12,29.06,29.11,197153.0,27.9426,27.9618,27.9042,27.9522,197153.0
2024-03-08 12:20:00,29.11,29.13,29.09,29.13,69365.0,27.9522,27.9714,27.933,27.9714,69365.0
2024-03-08 12:30:00,29.13,29.13,29.07,29.09,54237.0,27.9714,27.9714,27.9138,27.933,54237.0
2024-03-08 12:40:00,29.09,29.1,29.05,29.07,71114.0,27.933,27.9426,27.8946,27.9138,71114.0
2024-03-08 12:50:00,29.07,29.08,29.05,29.08,155123.0,27.9138,27.9234,27.8946,27.9234,155123.0
2024-03-08 13:00:00,29.08,29.08,29.05,29.07,120694.0,27.9234,27.9234,27.8946,27.9138,120694.0
2024-03-08 13:10:00,29.07,29.07,29.05,29.05,82910.0,27.9138,27.9138,27.8946,27.8946,82910.0
2024-03-08 13:20:00,29.05,29.09,29.05,29.09,191923.0,27.8946,27.933,27.8946,27.933,191923.0
2024-03-08 13:30:00,29.09,29.12,29.07,29.1,97379.0,27.933,27.9618,27.9138,27.9426,97379.0
2024-03-08 13:40:00,29.09,29.1,29.06,29.07,71822.0,27.933,27.9426,27.9042,27.9138,71822.0
2024-03-08 13:50:00,29.07,29.09,29.06,29.08,84982.0,27.9138,27.933,27.9042,27.9234,84982.0
2024-03-08 14:00:00,29.08,29.08,29.01,29.02,68180.0,27.9234,27.9234,27.8562,27.8658,68180.0
2024-03-08 14:10:00,29.02,29.05,29.02,29.04,65206.0,27.8658,27.8946,27.8658,27.885,65206.0
2024-03-08 14:20:00,29.04,29.06,29.03,29.05,112150.0,27.885,27.9042,27.8754,27.8946,112150.0
2024-03-08 14:30:00,29.04,29.05,29.0,29.01,104914.0,27.885,27.8946,27.8466,27.8562,104914.0
2024-03-08 14:40:00,29.02,29.05,29.01,29.04,95645.0,27.8658,27.8946,27.8562,27.885,95645.0
2024-03-08 14:50:00,29.04,29.07,29.03,29.06,181891.0,27.885,27.9138,27.8754,27.9042,181891.0
2024-03-08 15:00:00,29.07,29.1,29.05,29.09,119014.0,27.9138,27.9426,27.8946,27.933,119014.0
2024-03-08 15:10:00,29.08,29.19,29.05,29.18,361675.0,27.9234,28.0291,27.8946,28.0194,361675.0
2024-03-08 15:20:00,29.18,29.18,29.12,29.14,167784.0,28.0194,28.0194,27.9618,27.981,167784.0
2024-03-08 15:30:00,29.13,29.14,29.1,29.12,139999.0,27.9714,27.981,27.9426,27.9618,139999.0
2024-03-08 15:40:00,29.12,29.13,29.08,29.11,358359.0,27.9618,27.9714,27.9234,27.9522,358359.0
2024-03-08 15:50:00,29.1,29.14,29.05,29.13,1066528.0,27.9426,27.981,27.8946,27.9714,1066528.0
2024-03-11 09:30:00,29.27,29.47,29.27,29.34,340462.0,28.1059,28.2979,28.1059,28.1731,340462.0
2024-03-11 09:40:00,29.34,29.42,29.32,29.35,107721.0,28.1731,28.2499,28.1539,28.1827,107721.0
2024-03-11 09:50:00,29.34,29.38,29.29,29.38,157873.0,28.1731,28.2115,28.1251,28.2115,157873.0
2024-03-11 10:00:00,29.38,29.4,29.35,29.4,118304.0,28.2115,28.2307,28.1827,28.2307,118304.0
2024-03-11 10:10:00,29.4,29.4,29.33,29.37,172984.0,28.2307,28.2307,28.1635,28.2019,172984.0
2024-03-11 10:20:00,29.36,29.37,29.29,29.3,67592.0,28.1923,28.2019,28.1251,28.1347,67592.0
2024-03-11 10:30:00,29.3,29.31,29.23,29.28,55800.0,28.1347,28.1443,28.0675,28.1155,55800.0
2024-03-11 10:40:00,29.27,29.27,29.22,29.27,76726.0,28.1059,28.1059,28.0579,28.1059,76726.0
2024-03-11 10:50:00,29.27,29.31,29.21,29.3,169091.0,28.1059,28.1443,28.0483,28.1347,169091.0
2024-03-11 11:00:00,29.3,29.31,29.25,29.31,62566.0,28.1347,28.1443,28.0867,28.1443,62566.0
2024-03-11 11:10:00,29.3,29.31,29.27,29.3,49786.0,28.1347,28.1443,28.1059,28.1347,49786.0
2024-03-11 11:20:00,29.3,29.37,29.29,29.37,128574.0,28.1347,28.2019,28.1251,28.2019,128574.0
2024-03-11 11:30:00,29.38,29.38,29.34,29.36,95723.0,28.2115,28.2115,28.1731,28.1923,95723.0
2024-03-11 11:40:00,29.36,29.36,29.33,29.35,110623.0,28.1923,28.1923,28.1635,28.1827,110623.0
2024-03-11 11:50:00,29.35,29.36,29.34,29.34,54981.0,28.1827,28.1923,28.1731,28.1731,54981.0
2024-03-11 12:00:00,29.35,29.35,29.3,29.32,114005.0,28.1827,28.1827,28.1347,28.1539,114005.0
2024-03-11 12:10:00,29.32,29.36,29.31,29.33,53348.0,28.1539,28.1923,28.1443,28.1635,53348.0
2024-03-11 12:20:00,29.33,29.36,29.32,29.32,101124.0,28.1635,28.1923,28.1539,28.1539,101124.0
2024-03-11 12:30:00,29.33,29.33,29.29,29.3,102049.0,28.1635,28.1635,28.1251,28.1347,102049.0
2024-03-11 12:40:00,29.3,29.32,29.29,29.3,160601.0,28.1347,28.1539,28.1251,28.1347,160601.0
2024-03-11 12:50:00,29.29,29.3,29.27,29.28,33575.0,28.1251,28.1347,28.1059,28.1155,33575.0
2024-03-11 13:00:00,29.28,29.29,29.24,29.26,82098.0,28.1155,28.1251,28.0771,28.0963,82098.0
2024-03-11 13:10:00,29.26,29.33,29.25,29.33,108147.0,28.0963,28.1635,28.0867,28.1635,108147.0
2024-03-11 13:20:00,29.33,29.34,29.31,29.34,127785.0,28.1635,28.1731,28.1443,28.1731,127785.0
2024-03-11 13:30:00,29.34,29.38,29.33,29.38,223709.0,28.1731,28.2115,28.1635,28.2115,223709.0
2024-03-11 13:40:00,29.38,29.41,29.36,29.41,191915.0,28.2115,28.2403,28.1923,28.2403,191915.0
2024-03-11 13:50:00,29.41,29.41,29.37,29.38,99389.0,28.2403,28.2403,28.2019,28.2115,99389.0
2024-03-11 14:00:00,29.38,29.38,29.36,29.37,104663.0,28.2115,28.2115,28.1923,28.2019,104663.0
2024-03-11 14:10:00,29.37,29.39,29.34,29.35,104164.0,28.2019,28.2211,28.1731,28.1827,104164.0
2024-03-11 14:20:00,29.34,29.36,29.33,29.36,69289.0,28.1731,28.1923,28.1635,28.1923,69289.0
2024-03-11 14:30:00,29.36,29.38,29.35,29.36,76176.0,28.1923,28.2115,28.1827,28.1923,76176.0
2024-03-11 14:40:00,29.37,29.38,29.35,29.37,63701.0,28.2019,28.2115,28.1827,28.2019,63701.0
2024-03-11 14:50:00,29.37,29.38,29.35,29.37,46073.0,28.2019,28.2115,28.1827,28.2019,46073.0
2024-03-11 15:00:00,29.37,29.38,29.32,29.34,86468.0,28.2019,28.2115,28.1539,28.1731,86468.0
2024-03-11 15:10:00,29.34,29.34,29.31,29.32,47127.0,28.1731,28.1731,28.1443,28.1539,47127.0
2024-03-11 15:20:00,29.32,29.35,29.31,29.33,83480.0,28.1539,28.1827,28.1443,28.1635,83480.0
2024-03-11 15:30:00,29.32,29.34,29.28,29.32,156996.0,28.1539,28.1731,28.1155,28.1539,156996.0
2024-03-11 15:40:00,29.32,29.39,29.32,29.36,198808.0,28.1539,28.2211,28.1539,28.1923,198808.0
2024-03-11 15:50:00,29.36,29.38,29.28,29.3,1144226.0,28.1923,28.2115,28.1155,28.1347,1144226.0
2024-03-12 09:30:00,29.34,29.34,29.25,29.28,160693.0,28.1731,28.1731,28.0867,28.1155,160693.0
2024-03-12 09:40:00,29.29,29.38,29.26,29.35,91351.0,28.1251,28.2115,28.0963,28.1827,91351.0
2024-03-12 09:50:00,29.35,29.36,29.28,29.32,108626.0,28.1827,28.1923,28.1155,28.1539,108626.0
2024-03-12 10:00:00,29.31,29.43,29.31,29.43,253266.0,28.1443,28.2595,28.1443,28.2595,253266.0
2024-03-12 10:10:00,29.42,29.42,29.36,29.39,93535.0,28.2499,28.2499,28.1923,28.2211,93535.0
2024-03-12 10:20:00,29.39,29.4,29.35,29.35,69783.0,28.2211,28.2307,28.1827,28.1827,69783.0
2024-03-12 10:30:00,29.36,29.39,29.32,29.38,95516.0,28.1923,28.2211,28.1539,28.2115,95516.0
2024-03-12 10:40:00,29.38,29.38,29.31,29.36,61300.0,28.2115,28.2115,28.1443,28.1923,61300.0
2024-03-12 10:50:00,29.35,29.38,29.32,29.37,92707.0,28.1827,28.2115,28.1539,28.2019,92707.0
2024-03-12 11:00:00,29.37,29.37,29.34,29.37,81783.0,28.2019,28.2019,28.1731,28.2019,81783.0
2024-03-12 11:10:00,29.36,29.39,29.36,29.38,113679.0,28.1923,28.2211,28.1923,28.2115,113679.0
2024-03-12 11:20:00,29.39,29.39,29.33,29.34,99176.0,28.2211,28.2211,28.1635,28.1731,99176.0
2024-03-12 11:30:00,29.34,29.36,29.32,29.34,95562.0,28.1731,28.1923,28.1539,28.1731,95562.0
2024-03-12 11:40:00,29.34,29.35,29.32,29.34,86185.0,28.1731,28.1827,28.1539,28.1731,86185.0
2024-03-12 11:50:00,29.34,29.36,29.33,29.36,60880.0,28.1731,28.1923,28.1635,28.1923,60880.0
2024-03-12 12:00:00,29.36,29.36,29.33,29.35,56254.0,28.1923,28.1923,28.1635,28.1827,56254.0
2024-03-12 12:10:00,29.35,29.35,29.32,29.35,121188.0,28.1827,28.1827,28.1539,28.1827,121188.0
2024-03-12 12:20:00,29.35,29.35,29.28,29.29,131514.0,28.1827,28.1827,28.1155,28.1251,131514.0
2024-03-12 12:30:00,29.29,29.35,29.27,29.34,66116.0,28.1251,28.1827,28.1059,28.1731,66116.0
2024-03-12 12:40:00,29.34,29.35,29.3,29.32,140290.0,28.1731,28.1827,28.1347,28.1539,140290.0
2024-03-12 12:50:00,29.32,29.33,29.3,29.32,129800.0,28.1539,28.1635,28.1347,28.1539,129800.0
2024-03-12 13:00:00,29.32,29.33,29.29,29.33,59249.0,28.1539,28.1635,28.1251,28.1635,59249.0
2024-03-12 13:10:00,29.33,29.34,29.31,29.34,81733.0,28.1635,28.1731,28.1443,28.1731,81733.0
2024-03-12 13:20:00,29.34,29.34,29.33,29.34,73024.0,28.1731,28.1731,28.1635,28.1731,73024.0
2024-03-12 13:30:00,29.34,29.34,29.32,29.34,61227.0,28.1731,28.1731,28.1539,28.1731,61227.0
2024-03-12 13:40:00,29.34,29.36,29.33,29.35,101267.0,28.1731,28.1923,28.1635,28.1827,101267.0
2024-03-12 13:50:00,29.34,29.36,29.33,29.36,101210.0,28.1731,28.1923,28.1635,28.1923,101210.0
2024-03-12 14:00:00,29.36,29.36,29.34,29.35,62040.0,28.1923,28.1923,28.1731,28.1827,62040.0
2024-03-12 14:10:00,29.35,29.36,29.34,29.35,51819.0,28.1827,28.1923,28.1731,28.1827,51819.0
2024-03-12 14:20:00,29.35,29.36,29.34,29.36,87080.0,28.1827,28.1923,28.1731,28.1923,87080.0
2024-03-12 14:30:00,29.36,29.36,29.34,29.35,133780.0,28.1923,28.1923,28.1731,28.1827,133780.0
2024-03-12 14:40:00,29.34,29.36,29.32,29.34,170266.0,28.1731,28.1923,28.1539,28.1731,170266.0
2024-03-12 14:50:00,29.34,29.35,29.31,29.33,149949.0,28.1731,28.1827,28.1443,28.1635,149949.0
2024-03-12 15:00:00,29.33,29.34,29.3,29.33,94720.0,28.1635,28.1731,28.1347,28.1635,94720.0
2024-03-12 15:10:00,29.32,29.35,29.32,29.35,94696.0,28.1539,28.1827,28.1539,28.1827,94696.0
2024-03-12 15:20:00,29.35,29.36,29.32,29.36,273540.0,28.1827,28.1923,28.1539,28.1923,273540.0
2024-03-12 15:30:00,29.35,29.36,29.31,29.32,194415.0,28.1827,28.1923,28.1443,28.1539,194415.0
2024-03-12 15:40:00,29.32,29.33,29.3,29.31,165132.0,28.1539,28.1635,28.1347,28.1443,165132.0
2024-03-12 15:50:00,29.31,29.32,29.27,29.27,974239.0,28.1443,28.1539,28.1059,28.1059,974239.0
2024-03-13 09:30:00,29.39,29.5,29.36,29.48,234242.0,28.2211,28.3267,28.1923,28.3075,234242.0
2024-03-13 09:40:00,29.48,29.5,29.39,29.43,437211.0,28.3075,28.3267,28.2211,28.2595,437211.0
2024-03-13 09:50:00,29.43,29.44,29.38,29.42,77456.0,28.2595,28.2691,28.2115,28.2499,77456.0
2024-03-13 10:00:00,29.41,29.43,29.33,29.34,142701.0,28.2403,28.2595,28.1635,28.1731,142701.0
2024-03-13 10:10:00,29.34,29.42,29.32,29.39,204409.0,28.1731,28.2499,28.1539,28.2211,204409.0
2024-03-13 10:20:00,29.39,29.42,29.37,29.38,96083.0,28.2211,28.2499,28.2019,28.2115,96083.0
2024-03-13 10:30:00,29.38,29.38,29.31,29.38,96040.0,28.2115,28.2115,28.1443,28.2115,96040.0
2024-03-13 10:40:00,29.38,29.38,29.28,29.29,387036.0,28.2115,28.2115,28.1155,28.1251,387036.0
2024-03-13 10:50:00,29.29,29.29,29.23,29.29,88725.0,28.1251,28.1251,28.0675,28.1251,88725.0
2024-03-13 11:00:00,29.29,29.29,29.21,29.22,97759.0,28.1251,28.1251,28.0483,28.0579,97759.0
2024-03-13 11:10:00,29.22,29.25,29.18,29.2,173500.0,28.0579,28.0867,28.0194,28.0387,173500.0
2024-03-13 11:20:00,29.2,29.23,29.18,29.2,123195.0,28.0387,28.0675,28.0194,28.0387,123195.0
2024-03-13 11:30:00,29.2,29.2,29.18,29.19,60560.0,28.0387,28.0387,28.0194,28.0291,60560.0
2024-03-13 11:40:00,29.19,29.2,29.11,29.14,305772.0,28.0291,28.0387,27.9522,27.981,305772.0
2024-03-13 11:50:00,29.14,29.17,29.13,29.15,133103.0,27.981,28.0098,27.9714,27.9906,133103.0
2024-03-13 12:00:00,29.14,29.17,29.13,29.14,108395.0,27.981,28.0098,27.9714,27.981,108395.0
2024-03-13 12:10:00,29.14,29.16,29.11,29.15,170319.0,27.981,28.0002,27.9522,27.9906,170319.0
2024-03-13 12:20:00,29.15,29.16,29.12,29.12,347558.0,27.9906,28.0002,27.9618,27.9618,347558.0
2024-03-13 12:30:00,29.12,29.16,29.1,29.1,234930.0,27.9618,28.0002,27.9426,27.9426,234930.0
2024-03-13 12:40:00,29.11,29.13,29.09,29.13,475720.0,27.9522,27.9714,27.933,27.9714,475720.0
2024-03-13 12:50:00,29.13,29.13,29.08,29.1,234872.0,27.9714,27.9714,27.9234,27.9426,234872.0
2024-03-13 13:00:00,29.1,29.12,29.09,29.09,218226.0,27.9426,27.9618,27.933,27.933,218226.0
2024-03-13 13:10:00,29.09,29.11,29.07,29.09,369655.0,27.933,27.9522,27.9138,27.933,369655.0
2024-03-13 13:20:00,29.09,29.11,29.08,29.09,245060.0,27.933,27.9522,27.9234,27.933,245060.0
2024-03-13 13:30:00,29.09,29.09,29.03,29.05,276672.0,27.933,27.933,27.8754,27.8946,276672.0
2024-03-13 13:40:00,29.05,29.1,29.04,29.1,346239.0,27.8946,27.9426,27.885,27.9426,346239.0
2024-03-13 13:50:00,29.1,29.1,29.07,29.07,156953.0,27.9426,27.9426,27.9138,27.9138,156953.0
2024-03-13 14:00:00,29.08,29.08,29.04,29.06,237876.0,27.9234,27.9234,27.885,27.9042,237876.0
2024-03-13 14:10:00,29.05,29.06,29.04,29.05,141037.0,27.8946,27.9042,27.885,27.8946,141037.0
2024-03-13 14:20:00,29.04,29.04,29.02,29.03,171666.0,27.885,27.885,27.8658,27.8754,171666.0
2024-03-13 14:30:00,29.02,29.03,28.99,29.0,254197.0,27.8658,27.8754,27.837,27.8466,254197.0
2024-03-13 14:40:00,28.99,29.0,28.92,28.95,290840.0,27.837,27.8466,27.7698,27.7986,290840.0
2024-03-13 14:50:00,28.95,29.03,28.95,29.0,287808.0,27.7986,27.8754,27.7986,27.8466,287808.0
2024-03-13 15:00:00,29.0,29.01,28.96,28.99,277528.0,27.8466,27.8562,27.8082,27.837,277528.0
2024-03-13 15:10:00,28.99,29.01,28.96,28.98,244086.0,27.837,27.8562,27.8082,27.8274,244086.0
2024-03-13 15:20:00,28.98,29.0,28.91,28.93,231102.0,27.8274,27.8466,27.7602,27.7794,231102.0
2024-03-13 15:30:00,28.93,28.94,28.89,28.92,871977.0,27.7794,27.789,27.741,27.7698,871977.0
2024-03-13 15:40:00,28.92,28.96,28.89,28.94,453409.0,27.7698,27.8082,27.741,27.789,453409.0
2024-03-13 15:50:00,28.94,28.95,28.89,28.9,2149191.0,27.789,27.7986,27.741,27.7506,2149191.0
2024-03-14 09:30:00,28.9,29.19,28.89,29.12,1051521.0,27.7506,28.0291,27.741,27.9618,1051521.0
2024-03-14 09:40:00,29.12,29.24,29.07,29.21,413592.0,27.9618,28.0771,27.9138,28.0483,413592.0
2024-03-14 09:50:00,29.21,29.29,29.04,29.07,643405.0,28.0483,28.1251,27.885,27.9138,643405.0
2024-03-14 10:00:00,29.07,29.15,29.01,29.03,290160.0,27.9138,27.9906,27.8562,27.8754,290160.0
2024-03-14 10:10:00,29.02,29.04,28.95,28.99,179311.0,27.8658,27.885,27.7986,27.837,179311.0
2024-03-14 10:20:00,28.99,29.01,28.91,28.93,292752.0,27.837,27.8562,27.7602,27.7794,292752.0
2024-03-14 10:30:00,28.93,28.98,28.85,28.96,271434.0,27.7794,27.8274,27.7026,27.8082,271434.0
2024-03-14 10:40:00,28.96,29.03,28.95,29.02,352717.0,27.8082,27.8754,27.7986,27.8658,352717.0
2024-03-14 10:50:00,29.02,29.08,28.96,29.07,149292.0,27.8658,27.9234,27.8082,27.9138,149292.0
2024-03-14 11:00:00,29.07,29.09,28.99,29.06,178403.0,27.9138,27.933,27.837,27.9042,178403.0
2024-03-14 11:10:00,29.06,29.07,28.98,29.02,437132.0,27.9042,27.9138,27.8274,27.8658,437132.0
2024-03-14 11:20:00,29.02,29.03,28.97,28.99,155859.0,27.8658,27.8754,27.8178,27.837,155859.0
2024-03-14 11:30:00,28.99,28.99,28.95,28.95,129457.0,27.837,27.837,27.7986,27.7986,129457.0
2024-03-14 11:40:00,28.96,29.01,28.94,28.99,175938.0,27.8082,27.8562,27.789,27.837,175938.0
2024-03-14 11:50:00,28.98,28.99,28.93,28.93,111832.0,27.8274,27.837,27.7794,27.7794,111832.0
2024-03-14 12:00:00,28.94,28.94,28.88,28.93,386215.0,27.789,27.789,27.7314,27.7794,386215.0
2024-03-14 12:10:00,28.94,28.95,28.87,28.9,132686.0,27.789,27.7986,27.7218,27.7506,132686.0
2024-03-14 12:20:00,28.9,28.91,28.88,28.9,133811.0,27.7506,27.7602,27.7314,27.7506,133811.0
2024-03-14 12:30:00,28.9,28.91,28.88,28.89,91339.0,27.7506,27.7602,27.7314,27.741,91339.0
2024-03-14 12:40:00,28.89,28.9,28.87,28.88,119418.0,27.741,27.7506,27.7218,27.7314,119418.0
2024-03-14 12:50:00,28.88,28.88,28.85,28.87,82903.0,27.7314,27.7314,27.7026,27.7218,82903.0
2024-03-14 13:00:00,28.86,28.87,28.81,28.85,204895.0,27.7122,27.7218,27.6642,27.7026,204895.0
2024-03-14 13:10:00,28.85,28.86,28.83,28.86,123179.0,27.7026,27.7122,27.6834,27.7122,123179.0
2024-03-14 13:20:00,28.86,28.86,28.81,28.84,110928.0,27.7122,27.7122,27.6642,27.693,110928.0
2024-03-14 13:30:00,28.84,28.86,28.8,28.86,119543.0,27.693,27.7122,27.6546,27.7122,119543.0
2024-03-14 13:40:00,28.86,28.91,28.84,28.85,312579.0,27.7122,27.7602,27.693,27.7026,312579.0
2024-03-14 13:50:00,28.85,28.95,28.84,28.93,237426.0,27.7026,27.7986,27.693,27.7794,237426.0
2024-03-14 14:00:00,28.92,28.97,28.91,28.95,141701.0,27.7698,27.8178,27.7602,27.7986,141701.0
2024-03-14 14:10:00,28.95,28.97,28.92,28.94,88240.0,27.7986,27.8178,27.7698,27.789,88240.0
2024-03-14 14:20:00,28.95,28.95,28.9,28.91,134854.0,27.7986,27.7986,27.7506,27.7602,134854.0
2024-03-14 14:30:00,28.91,28.94,28.9,28.94,108146.0,27.7602,27.789,27.7506,27.789,108146.0
2024-03-14 14:40:00,28.94,28.95,28.93,28.95,82001.0,27.789,27.7986,27.7794,27.7986,82001.0
2024-03-14 14:50:00,28.95,29.01,28.94,28.99,290972.0,27.7986,27.8562,27.789,27.837,290972.0
2024-03-14 15:00:00,28.98,28.99,28.94,28.95,188985.0,27.8274,27.837,27.789,27.7986,188985.0
2024-03-14 15:10:00,28.95,28.95,28.9,28.91,206534.0,27.7986,27.7986,27.7506,27.7602,206534.0
2024-03-14 15:20:00,28.9,28.95,28.9,28.94,188766.0,27.7506,27.7986,27.7506,27.789,188766.0
2024-03-14 15:30:00,28.94,28.95,28.9,28.93,248217.0,27.789,27.7986,27.7506,27.7794,248217.0
2024-03-14 15:40:00,28.93,29.0,28.92,29.0,410061.0,27.7794,27.8466,27.7698,27.8466,410061.0
2024-03-14 15:50:00,29.0,29.03,28.98,29.01,1791821.0,27.8466,27.8754,27.8274,27.8562,1791821.0
2024-03-15 09:30:00,29.02,29.05,28.9,29.01,1878344.0,27.8658,27.8946,27.7506,27.8562,1878344.0
2024-03-15 09:40:00,29.0,29.07,28.98,29.02,170061.0,27.8466,27.9138,27.8274,27.8658,170061.0
2024-03-15 09:50:00,29.02,29.04,28.95,28.96,200588.0,27.8658,27.885,27.7986,27.8082,200588.0
2024-03-15 10:00:00,28.95,28.98,28.82,28.84,331437.0,27.7986,27.8274,27.6738,27.693,331437.0
2024-03-15 10:10:00,28.85,28.91,28.84,28.87,130832.0,27.7026,27.7602,27.693,27.7218,130832.0
2024-03-15 10:20:00,28.87,28.9,28.82,28.85,96474.0,27.7218,27.7506,27.6738,27.7026,96474.0
2024-03-15 10:30:00,28.85,28.86,28.78,28.8,182402.0,27.7026,27.7122,27.6354,27.6546,182402.0
2024-03-15 10:40:00,28.8,28.83,28.72,28.83,186489.0,27.6546,27.6834,27.5777,27.6834,186489.0
2024-03-15 10:50:00,28.83,28.84,28.76,28.84,210092.0,27.6834,27.693,27.6162,27.693,210092.0
2024-03-15 11:00:00,28.84,28.85,28.77,28.78,263973.0,27.693,27.7026,27.6258,27.6354,263973.0
2024-03-15 11:10:00,28.78,28.82,28.75,28.82,171310.0,27.6354,27.6738,27.6066,27.6738,171310.0
2024-03-15 11:20:00,28.82,28.85,28.81,28.83,117996.0,27.6738,27.7026,27.6642,27.6834,117996.0
2024-03-15 11:30:00,28.83,28.84,28.77,28.78,73299.0,27.6834,27.693,27.6258,27.6354,73299.0
2024-03-15 11:40:00,28.77,28.78,28.75,28.76,42579.0,27.6258,27.6354,27.6066,27.6162,42579.0
2024-03-15 11:50:00,28.76,28.78,28.75,28.76,120430.0,27.6162,27.6354,27.6066,27.6162,120430.0
2024-03-15 12:00:00,28.76,28.77,28.74,28.77,106972.0,27.6162,27.6258,27.5969,27.6258,106972.0
2024-03-15 12:10:00,28.77,28.78,28.75,28.77,101054.0,27.6258,27.6354,27.6066,27.6258,101054.0
2024-03-15 12:20:00,28.77,28.79,28.76,28.77,95991.0,27.6258,27.645,27.6162,27.6258,95991.0
2024-03-15 12:30:00,28.77,28.79,28.74,28.75,81425.0,27.6258,27.645,27.5969,27.6066,81425.0
2024-03-15 12:40:00,28.75,28.76,28.74,28.75,96109.0,27.6066,27.6162,27.5969,27.6066,96109.0
2024-03-15 12:50:00,28.75,28.76,28.73,28.74,98131.0,27.6066,27.6162,27.5873,27.5969,98131.0
2024-03-15 13:00:00,28.73,28.74,28.71,28.74,82288.0,27.5873,27.5969,27.5681,27.5969,82288.0
2024-03-15 13:10:00,28.74,28.75,28.72,28.73,110404.0,27.5969,27.6066,27.5777,27.5873,110404.0
2024-03-15 13:20:00,28.73,28.78,28.72,28.77,138585.0,27.5873,27.6354,27.5777,27.6258,138585.0
2024-03-15 13:30:00,28.78,28.78,28.75,28.76,76405.0,27.6354,27.6354,27.6066,27.6162,76405.0
2024-03-15 13:40:00,28.77,28.78,28.75,28.77,86270.0,27.6258,27.6354,27.6066,27.6258,86270.0
2024-03-15 13:50:00,28.77,28.77,28.76,28.77,109443.0,27.6258,27.6258,27.6162,27.6258,109443.0
2024-03-15 14:00:00,28.76,28.77,28.72,28.73,70722.0,27.6162,27.6258,27.5777,27.5873,70722.0
2024-03-15 14:10:00,28.73,28.74,28.71,28.71,108247.0,27.5873,27.5969,27.5681,27.5681,108247.0
2024-03-15 14:20:00,28.71,28.73,28.66,28.69,134718.0,27.5681,27.5873,27.5201,27.5489,134718.0
2024-03-15 14:30:00,28.69,28.69,28.63,28.65,503022.0,27.5489,27.5489,27.4913,27.5105,503022.0
2024-03-15 14:40:00,28.66,28.67,28.62,28.63,153534.0,27.5201,27.5297,27.4817,27.4913,153534.0
2024-03-15 14:50:00,28.63,28.66,28.61,28.64,207406.0,27.4913,27.5201,27.4721,27.5009,207406.0
2024-03-15 15:00:00,28.65,28.66,28.63,28.66,153444.0,27.5105,27.5201,27.4913,27.5201,153444.0
2024-03-15 15:10:00,28.66,28.72,28.65,28.71,130950.0,27.5201,27.5777,27.5105,27.5681,130950.0
2024-03-15 15:20:00,28.72,28.79,28.72,28.78,3445349.0,27.5777,27.645,27.5777,27.6354,3445349.0
2024-03-15 15:30:00,28.78,28.84,28.75,28.8,356713.0,27.6354,27.693,27.6066,27.6546,356713.0
2024-03-15 15:40:00,28.8,28.84,28.79,28.84,439033.0,27.6546,27.693,27.645,27.693,439033.0
2024-03-15 15:50:00,28.84,28.93,28.83,28.92,2555426.0,27.693,27.7794,27.6834,27.7698,2555426.0
2024-03-18 09:30:00,28.87,29.01,28.83,28.83,452504.0,27.7218,27.8562,27.6834,27.6834,452504.0
2024-03-18 09:40:00,28.84,28.86,28.79,28.82,100968.0,27.693,27.7122,27.645,27.6738,100968.0
2024-03-18 09:50:00,28.82,28.99,28.81,28.96,234487.0,27.6738,27.837,27.6642,27.8082,234487.0
2024-03-18 10:00:00,28.96,29.1,28.94,29.05,163110.0,27.8082,27.9426,27.789,27.8946,163110.0
2024-03-18 10:10:00,29.05,29.06,29.0,29.02,102316.0,27.8946,27.9042,27.8466,27.8658,102316.0
2024-03-18 10:20:00,29.02,29.04,28.95,28.96,174473.0,27.8658,27.885,27.7986,27.8082,174473.0
2024-03-18 10:30:00,28.96,29.03,28.95,29.02,392109.0,27.8082,27.8754,27.7986,27.8658,392109.0
2024-03-18 10:40:00,29.02,29.04,28.99,29.03,69257.0,27.8658,27.885,27.837,27.8754,69257.0
2024-03-18 10:50:00,29.03,29.04,28.96,29.0,83517.0,27.8754,27.885,27.8082,27.8466,83517.0
2024-03-18 11:00:00,29.0,29.04,28.99,29.04,58467.0,27.8466,27.885,27.837,27.885,58467.0
2024-03-18 11:10:00,29.04,29.1,29.03,29.1,149992.0,27.885,27.9426,27.8754,27.9426,149992.0
2024-03-18 11:20:00,29.11,29.21,29.09,29.2,153812.0,27.9522,28.0483,27.933,28.0387,153812.0
2024-03-18 11:30:00,29.2,29.29,29.19,29.29,188221.0,28.0387,28.1251,28.0291,28.1251,188221.0
2024-03-18 11:40:00,29.29,29.29,29.24,29.29,128158.0,28.1251,28.1251,28.0771,28.1251,128158.0
2024-03-18 11:50:00,29.29,29.3,29.26,29.3,52677.0,28.1251,28.1347,28.0963,28.1347,52677.0
2024-03-18 12:00:00,29.3,29.36,29.29,29.34,319375.0,28.1347,28.1923,28.1251,28.1731,319375.0
2024-03-18 12:10:00,29.34,29.41,29.33,29.4,219729.0,28.1731,28.2403,28.1635,28.2307,219729.0
2024-03-18 12:20:00,29.4,29.41,29.34,29.37,126642.0,28.2307,28.2403,28.1731,28.2019,126642.0
2024-03-18 12:30:00,29.36,29.42,29.36,29.42,212499.0,28.1923,28.2499,28.1923,28.2499,212499.0
2024-03-18 12:40:00,29.42,29.52,29.42,29.47,204104.0,28.2499,28.3459,28.2499,28.2979,204104.0
2024-03-18 12:50:00,29.47,29.54,29.46,29.53,302201.0,28.2979,28.3651,28.2883,28.3555,302201.0
2024-03-18 13:00:00,29.52,29.53,29.47,29.49,55398.0,28.3459,28.3555,28.2979,28.3171,55398.0
2024-03-18 13:10:00,29.49,29.56,29.48,29.54,580842.0,28.3171,28.3843,28.3075,28.3651,580842.0
2024-03-18 13:20:00,29.54,29.55,29.44,29.49,168248.0,28.3651,28.3747,28.2691,28.3171,168248.0
2024-03-18 13:30:00,29.49,29.5,29.4,29.47,729552.0,28.3171,28.3267,28.2307,28.2979,729552.0
2024-03-18 13:40:00,29.47,29.48,29.41,29.43,277301.0,28.2979,28.3075,28.2403,28.2595,277301.0
2024-03-18 13:50:00,29.43,29.48,29.41,29.48,336731.0,28.2595,28.3075,28.2403,28.3075,336731.0
2024-03-18 14:00:00,29.48,29.48,29.42,29.44,104102.0,28.3075,28.3075,28.2499,28.2691,104102.0
2024-03-18 14:10:00,29.45,29.47,29.44,29.46,49235.0,28.2787,28.2979,28.2691,28.2883,49235.0
2024-03-18 14:20:00,29.46,29.46,29.44,29.46,59622.0,28.2883,28.2883,28.2691,28.2883,59622.0
2024-03-18 14:30:00,29.45,29.51,29.44,29.45,203372.0,28.2787,28.3363,28.2691,28.2787,203372.0
2024-03-18 14:40:00,29.45,29.47,29.41,29.43,96629.0,28.2787,28.2979,28.2403,28.2595,96629.0
2024-03-18 14:50:00,29.43,29.45,29.41,29.43,237289.0,28.2595,28.2787,28.2403,28.2595,237289.0
2024-03-18 15:00:00,29.42,29.47,29.41,29.45,232324.0,28.2499,28.2979,28.2403,28.2787,232324.0
2024-03-18 15:10:00,29.45,29.46,29.43,29.43,102680.0,28.2787,28.2883,28.2595,28.2595,102680.0
2024-03-18 15:20:00,29.43,29.5,29.42,29.5,639566.0,28.2595,28.3267,28.2499,28.3267,639566.0
2024-03-18 15:30:00,29.5,29.5,29.44,29.48,169664.0,28.3267,28.3267,28.2691,28.3075,169664.0
2024-03-18 15:40:00,29.47,29.5,29.44,29.45,300332.0,28.2979,28.3267,28.2691,28.2787,300332.0
2024-03-18 15:50:00,29.44,29.52,29.41,29.51,1701125.0,28.2691,28.3459,28.2403,28.3363,1701125.0
2024-03-19 09:30:00,29.49,29.75,29.49,29.74,439093.0,28.3171,28.5668,28.3171,28.5572,439093.0
2024-03-19 09:40:00,29.74,29.83,29.68,29.7,420955.0,28.5572,28.6436,28.4996,28.5188,420955.0
2024-03-19 09:50:00,29.7,29.73,29.63,29.7,544591.0,28.5188,28.5476,28.4516,28.5188,544591.0
2024-03-19 10:00:00,29.7,29.86,29.69,29.83,455409.0,28.5188,28.6724,28.5092,28.6436,455409.0
2024-03-19 10:10:00,29.83,29.86,29.75,29.8,300587.0,28.6436,28.6724,28.5668,28.6148,300587.0
2024-03-19 10:20:00,29.8,29.91,29.79,29.91,195482.0,28.6148,28.7204,28.6052,28.7204,195482.0
2024-03-19 10:30:00,29.9,29.9,29.83,29.89,186038.0,28.7108,28.7108,28.6436,28.7012,186038.0
2024-03-19 10:40:00,29.89,29.89,29.82,29.87,138849.0,28.7012,28.7012,28.634,28.682,138849.0
2024-03-19 10:50:00,29.87,29.89,29.79,29.8,236119.0,28.682,28.7012,28.6052,28.6148,236119.0
2024-03-19 11:00:00,29.8,29.84,29.74,29.77,756687.0,28.6148,28.6532,28.5572,28.586,756687.0
2024-03-19 11:10:00,29.77,29.78,29.72,29.77,483869.0,28.586,28.5956,28.538,28.586,483869.0
2024-03-19 11:20:00,29.77,29.78,29.7,29.7,126382.0,28.586,28.5956,28.5188,28.5188,126382.0
2024-03-19 11:30:00,29.69,29.73,29.62,29.63,93714.0,28.5092,28.5476,28.4419,28.4516,93714.0
2024-03-19 11:40:00,29.63,29.63,29.54,29.55,115170.0,28.4516,28.4516,28.3651,28.3747,115170.0
2024-03-19 11:50:00,29.55,29.6,29.54,29.59,49314.0,28.3747,28.4227,28.3651,28.4131,49314.0
2024-03-19 12:00:00,29.6,29.65,29.59,29.62,126724.0,28.4227,28.4708,28.4131,28.4419,126724.0
2024-03-19 12:10:00,29.62,29.62,29.56,29.58,75050.0,28.4419,28.4419,28.3843,28.4035,75050.0
2024-03-19 12:20:00,29.58,29.6,29.54,29.58,71530.0,28.4035,28.4227,28.3651,28.4035,71530.0
2024-03-19 12:30:00,29.58,29.61,29.53,29.58,405403.0,28.4035,28.4323,28.3555,28.4035,405403.0
2024-03-19 12:40:00,29.58,29.61,29.5,29.54,97754.0,28.4035,28.4323,28.3267,28.3651,97754.0
2024-03-19 12:50:00,29.54,29.58,29.53,29.58,117089.0,28.3651,28.4035,28.3555,28.4035,117089.0
2024-03-19 13:00:00,29.58,29.58,29.54,29.58,110245.0,28.4035,28.4035,28.3651,28.4035,110245.0
2024-03-19 13:10:00,29.58,29.61,29.57,29.59,59547.0,28.4035,28.4323,28.3939,28.4131,59547.0
2024-03-19 13:20:00,29.6,29.61,29.57,29.6,117266.0,28.4227,28.4323,28.3939,28.4227,117266.0
2024-03-19 13:30:00,29.6,29.63,29.59,29.63,73144.0,28.4227,28.4516,28.4131,28.4516,73144.0
2024-03-19 13:40:00,29.62,29.65,29.55,29.55,187972.0,28.4419,28.4708,28.3747,28.3747,187972.0
2024-03-19 13:50:00,29.55,29.57,29.49,29.49,89361.0,28.3747,28.3939,28.3171,28.3171,89361.0
2024-03-19 14:00:00,29.49,29.49,29.37,29.39,125855.0,28.3171,28.3171,28.2019,28.2211,125855.0
2024-03-19 14:10:00,29.39,29.39,29.25,29.34,286150.0,28.2211,28.2211,28.0867,28.1731,286150.0
2024-03-19 14:20:00,29.35,29.44,29.32,29.43,345896.0,28.1827,28.2691,28.1539,28.2595,345896.0
2024-03-19 14:30:00,29.43,29.49,29.42,29.48,147731.0,28.2595,28.3171,28.2499,28.3075,147731.0
2024-03-19 14:40:00,29.49,29.51,29.4,29.4,202696.0,28.3171,28.3363,28.2307,28.2307,202696.0
2024-03-19 14:50:00,29.4,29.44,29.38,29.43,197423.0,28.2307,28.2691,28.2115,28.2595,197423.0
2024-03-19 15:00:00,29.43,29.46,29.42,29.45,236697.0,28.2595,28.2883,28.2499,28.2787,236697.0
2024-03-19 15:10:00,29.45,29.47,29.43,29.45,162361.0,28.2787,28.2979,28.2595,28.2787,162361.0
2024-03-19 15:20:00,29.45,29.45,29.42,29.44,125753.0,28.2787,28.2787,28.2499,28.2691,125753.0
2024-03-19 15:30:00,29.44,29.45,29.42,29.43,313363.0,28.2691,28.2787,28.2499,28.2595,313363.0
2024-03-19 15:40:00,29.43,29.44,29.36,29.37,428993.0,28.2595,28.2691,28.1923,28.2019,428993.0
2024-03-19 15:50:00,29.37,29.37,29.29,29.3,1524569.0,28.2019,28.2019,28.1251,28.1347,1524569.0
2024-03-20 09:30:00,29.35,29.55,29.29,29.53,337013.0,28.1827,28.3747,28.1251,28.3555,337013.0
2024-03-20 09:40:00,29.52,29.52,29.4,29.42,211661.0,28.3459,28.3459,28.2307,28.2499,211661.0
2024-03-20 09:50:00,29.4,29.43,29.34,29.42,354668.0,28.2307,28.2595,28.1731,28.2499,354668.0
2024-03-20 10:00:00,29.41,29.5,29.4,29.48,148451.0,28.2403,28.3267,28.2307,28.3075,148451.0
2024-03-20 10:10:00,29.48,29.54,29.47,29.53,201205.0,28.3075,28.3651,28.2979,28.3555,201205.0
2024-03-20 10:20:00,29.53,29.56,29.5,29.55,371858.0,28.3555,28.3843,28.3267,28.3747,371858.0
2024-03-20 10:30:00,29.55,29.6,29.55,29.58,239889.0,28.3747,28.4227,28.3747,28.4035,239889.0
2024-03-20 10:40:00,29.58,29.64,29.57,29.63,160521.0,28.4035,28.4612,28.3939,28.4516,160521.0
2024-03-20 10:50:00,29.63,29.68,29.61,29.67,133888.0,28.4516,28.4996,28.4323,28.49,133888.0
2024-03-20 11:00:00,29.66,29.67,29.5,29.58,376866.0,28.4804,28.49,28.3267,28.4035,376866.0
2024-03-20 11:10:00,29.58,29.58,29.51,29.53,289960.0,28.4035,28.4035,28.3363,28.3555,289960.0
2024-03-20 11:20:00,29.53,29.57,29.5,29.55,475996.0,28.3555,28.3939,28.3267,28.3747,475996.0
2024-03-20 11:30:00,29.55,29.56,29.5,29.53,160305.0,28.3747,28.3843,28.3267,28.3555,160305.0
2024-03-20 11:40:00,29.53,29.59,29.53,29.58,65503.0,28.3555,28.4131,28.3555,28.4035,65503.0
2024-03-20 11:50:00,29.58,29.6,29.55,29.6,63850.0,28.4035,28.4227,28.3747,28.4227,63850.0
2024-03-20 12:00:00,29.6,29.62,29.58,29.6,86391.0,28.4227,28.4419,28.4035,28.4227,86391.0
2024-03-20 12:10:00,29.6,29.61,29.56,29.6,170998.0,28.4227,28.4323,28.3843,28.4227,170998.0
2024-03-20 12:20:00,29.6,29.61,29.56,29.57,102465.0,28.4227,28.4323,28.3843,28.3939,102465.0
2024-03-20 12:30:00,29.57,29.58,29.5,29.54,309940.0,28.3939,28.4035,28.3267,28.3651,309940.0
2024-03-20 12:40:00,29.54,29.55,29.51,29.53,160596.0,28.3651,28.3747,28.3363,28.3555,160596.0
2024-03-20 12:50:00,29.53,29.55,29.5,29.52,136176.0,28.3555,28.3747,28.3267,28.3459,136176.0
2024-03-20 13:00:00,29.52,29.52,29.48,29.51,131324.0,28.3459,28.3459,28.3075,28.3363,131324.0
2024-03-20 13:10:00,29.5,29.53,29.49,29.51,211305.0,28.3267,28.3555,28.3171,28.3363,211305.0
2024-03-20 13:20:00,29.5,29.53,29.49,29.51,60860.0,28.3267,28.3555,28.3171,28.3363,60860.0
2024-03-20 13:30:00,29.52,29.53,29.51,29.53,41406.0,28.3459,28.3555,28.3363,28.3555,41406.0
2024-03-20 13:40:00,29.53,29.59,29.51,29.58,141288.0,28.3555,28.4131,28.3363,28.4035,141288.0
2024-03-20 13:50:00,29.58,29.62,29.57,29.62,147368.0,28.4035,28.4419,28.3939,28.4419,147368.0
2024-03-20 14:00:00,29.62,29.66,29.53,29.55,292086.0,28.4419,28.4804,28.3555,28.3747,292086.0
2024-03-20 14:10:00,29.55,29.56,29.49,29.5,140648.0,28.3747,28.3843,28.3171,28.3267,140648.0
2024-03-20 14:20:00,29.5,29.6,29.48,29.59,110422.0,28.3267,28.4227,28.3075,28.4131,110422.0
2024-03-20 14:30:00,29.59,29.6,29.5,29.55,253075.0,28.4131,28.4227,28.3267,28.3747,253075.0
2024-03-20 14:40:00,29.55,29.68,29.54,29.66,221378.0,28.3747,28.4996,28.3651,28.4804,221378.0
2024-03-20 14:50:00,29.67,29.68,29.59,29.61,347304.0,28.49,28.4996,28.4131,28.4323,347304.0
2024-03-20 15:00:00,29.61,29.63,29.58,29.61,173567.0,28.4323,28.4516,28.4035,28.4323,173567.0
2024-03-20 15:10:00,29.61,29.65,29.6,29.65,186158.0,28.4323,28.4708,28.4227,28.4708,186158.0
2024-03-20 15:20:00,29.65,29.71,29.64,29.69,390704.0,28.4708,28.5284,28.4612,28.5092,390704.0
2024-03-20 15:30:00,29.68,29.68,29.61,29.65,236275.0,28.4996,28.4996,28.4323,28.4708,236275.0
2024-03-20 15:40:00,29.65,29.71,29.64,29.7,468616.0,28.4708,28.5284,28.4612,28.5188,468616.0
2024-03-20 15:50:00,29.7,29.73,29.68,29.71,1072022.0,28.5188,28.5476,28.4996,28.5284,1072022.0
2024-03-21 09:30:00,29.65,29.76,29.6,29.71,161812.0,28.4708,28.5764,28.4227,28.5284,161812.0
2024-03-21 09:40:00,29.72,29.86,29.71,29.82,206857.0,28.538,28.6724,28.5284,28.634,206857.0
2024-03-21 09:50:00,29.82,29.83,29.75,29.76,99920.0,28.634,28.6436,28.5668,28.5764,99920.0
2024-03-21 10:00:00,29.77,29.79,29.74,29.75,159298.0,28.586,28.6052,28.5572,28.5668,159298.0
2024-03-21 10:10:00,29.76,29.78,29.74,29.76,57804.0,28.5764,28.5956,28.5572,28.5764,57804.0
2024-03-21 10:20:00,29.76,29.77,29.74,29.76,63345.0,28.5764,28.586,28.5572,28.5764,63345.0
2024-03-21 10:30:00,29.76,29.77,29.71,29.72,92714.0,28.5764,28.586,28.5284,28.538,92714.0
2024-03-21 10:40:00,29.72,29.73,29.68,29.7,46550.0,28.538,28.5476,28.4996,28.5188,46550.0
2024-03-21 10:50:00,29.7,29.7,29.62,29.66,96493.0,28.5188,28.5188,28.4419,28.4804,96493.0
2024-03-21 11:00:00,29.65,29.67,29.62,29.65,96529.0,28.4708,28.49,28.4419,28.4708,96529.0
2024-03-21 11:10:00,29.65,29.65,29.59,29.6,71515.0,28.4708,28.4708,28.4131,28.4227,71515.0
2024-03-21 11:20:00,29.6,29.64,29.59,29.64,59423.0,28.4227,28.4612,28.4131,28.4612,59423.0
2024-03-21 11:30:00,29.64,29.64,29.57,29.58,164935.0,28.4612,28.4612,28.3939,28.4035,164935.0
2024-03-21 11:40:00,29.59,29.69,29.58,29.67,198897.0,28.4131,28.5092,28.4035,28.49,198897.0
2024-03-21 11:50:00,29.66,29.74,29.66,29.74,68724.0,28.4804,28.5572,28.4804,28.5572,68724.0
2024-03-21 12:00:00,29.74,29.76,29.71,29.72,64363.0,28.5572,28.5764,28.5284,28.538,64363.0
2024-03-21 12:10:00,29.71,29.72,29.68,29.69,61620.0,28.5284,28.538,28.4996,28.5092,61620.0
2024-03-21 12:20:00,29.69,29.69,29.63,29.66,110910.0,28.5092,28.5092,28.4516,28.4804,110910.0
2024-03-21 12:30:00,29.65,29.67,29.64,29.65,36946.0,28.4708,28.49,28.4612,28.4708,36946.0
2024-03-21 12:40:00,29.64,29.65,29.59,29.65,54532.0,28.4612,28.4708,28.4131,28.4708,54532.0
2024-03-21 12:50:00,29.65,29.65,29.63,29.65,18271.0,28.4708,28.4708,28.4516,28.4708,18271.0
2024-03-21 13:00:00,29.64,29.66,29.61,29.62,36963.0,28.4612,28.4804,28.4323,28.4419,36963.0
2024-03-21 13:10:00,29.63,29.64,29.62,29.63,40142.0,28.4516,28.4612,28.4419,28.4516,40142.0
2024-03-21 13:20:00,29.63,29.63,29.59,29.6,43286.0,28.4516,28.4516,28.4131,28.4227,43286.0
2024-03-21 13:30:00,29.59,29.61,29.56,29.61,52460.0,28.4131,28.4323,28.3843,28.4323,52460.0
2024-03-21 13:40:00,29.61,29.62,29.6,29.61,83230.0,28.4323,28.4419,28.4227,28.4323,83230.0
2024-03-21 13:50:00,29.61,29.67,29.6,29.64,58914.0,28.4323,28.49,28.4227,28.4612,58914.0
2024-03-21 14:00:00,29.65,29.67,29.64,29.67,48876.0,28.4708,28.49,28.4612,28.49,48876.0
2024-03-21 14:10:00,29.67,29.7,29.66,29.67,119482.0,28.49,28.5188,28.4804,28.49,119482.0
2024-03-21 14:20:00,29.67,29.7,29.65,29.68,78276.0,28.49,28.5188,28.4708,28.4996,78276.0
2024-03-21 14:30:00,29.68,29.7,29.66,29.68,54337.0,28.4996,28.5188,28.4804,28.4996,54337.0
2024-03-21 14:40:00,29.67,29.68,29.64,29.66,53833.0,28.49,28.4996,28.4612,28.4804,53833.0
2024-03-21 14:50:00,29.66,29.69,29.63,29.69,77441.0,28.4804,28.5092,28.4516,28.5092,77441.0
2024-03-21 15:00:00,29.69,29.69,29.66,29.67,74913.0,28.5092,28.5092,28.4804,28.49,74913.0
2024-03-21 15:10:00,29.68,29.68,29.65,29.68,88642.0,28.4996,28.4996,28.4708,28.4996,88642.0
2024-03-21 15:20:00,29.68,29.68,29.61,29.62,101631.0,28.4996,28.4996,28.4323,28.4419,101631.0
2024-03-21 15:30:00,29.62,29.64,29.59,29.64,203082.0,28.4419,28.4612,28.4131,28.4612,203082.0
2024-03-21 15:40:00,29.64,29.65,29.6,29.63,296521.0,28.4612,28.4708,28.4227,28.4516,296521.0
2024-03-21 15:50:00,29.63,29.63,29.54,29.6,1153291.0,28.4516,28.4516,28.3651,28.4227,1153291.0
2024-03-22 09:30:00,29.58,29.67,29.53,29.56,111856.0,28.4035,28.49,28.3555,28.3843,111856.0
2024-03-22 09:40:00,29.55,29.7,29.53,29.66,120924.0,28.3747,28.5188,28.3555,28.4804,120924.0
2024-03-22 09:50:00,29.66,29.7,29.65,29.7,49291.0,28.4804,28.5188,28.4708,28.5188,49291.0
2024-03-22 10:00:00,29.71,29.76,29.69,29.71,62086.0,28.5284,28.5764,28.5092,28.5284,62086.0
2024-03-22 10:10:00,29.69,29.73,29.65,29.73,66436.0,28.5092,28.5476,28.4708,28.5476,66436.0
2024-03-22 10:20:00,29.73,29.75,29.72,29.73,48419.0,28.5476,28.5668,28.538,28.5476,48419.0
2024-03-22 10:30:00,29.73,29.76,29.7,29.71,101628.0,28.5476,28.5764,28.5188,28.5284,101628.0
2024-03-22 10:40:00,29.71,29.75,29.69,29.7,29882.0,28.5284,28.5668,28.5092,28.5188,29882.0
2024-03-22 10:50:00,29.69,29.7,29.67,29.68,40375.0,28.5092,28.5188,28.49,28.4996,40375.0
2024-03-22 11:00:00,29.69,29.7,29.64,29.66,40688.0,28.5092,28.5188,28.4612,28.4804,40688.0
2024-03-22 11:10:00,29.66,29.68,29.64,29.65,30180.0,28.4804,28.4996,28.4612,28.4708,30180.0
2024-03-22 11:20:00,29.65,29.68,29.63,29.63,44803.0,28.4708,28.4996,28.4516,28.4516,44803.0
2024-03-22 11:30:00,29.64,29.69,29.61,29.67,589792.0,28.4612,28.5092,28.4323,28.49,589792.0
2024-03-22 11:40:00,29.67,29.71,29.65,29.65,48925.0,28.49,28.5284,28.4708,28.4708,48925.0
2024-03-22 11:50:00,29.66,29.66,29.62,29.64,28613.0,28.4804,28.4804,28.4419,28.4612,28613.0
2024-03-22 12:00:00,29.64,29.67,29.62,29.66,80953.0,28.4612,28.49,28.4419,28.4804,80953.0
2024-03-22 12:10:00,29.66,29.66,29.63,29.64,43565.0,28.4804,28.4804,28.4516,28.4612,43565.0
2024-03-22 12:20:00,29.63,29.64,29.61,29.64,99859.0,28.4516,28.4612,28.4323,28.4612,99859.0
2024-03-22 12:30:00,29.64,29.68,29.63,29.64,45251.0,28.4612,28.4996,28.4516,28.4612,45251.0
2024-03-22 12:40:00,29.64,29.67,29.62,29.66,64909.0,28.4612,28.49,28.4419,28.4804,64909.0
2024-03-22 12:50:00,29.66,29.67,29.62,29.66,104526.0,28.4804,28.49,28.4419,28.4804,104526.0
2024-03-22 13:00:00,29.66,29.66,29.6,29.6,56324.0,28.4804,28.4804,28.4227,28.4227,56324.0
2024-03-22 13:10:00,29.6,29.69,29.59,29.69,128509.0,28.4227,28.5092,28.4131,28.5092,128509.0
2024-03-22 13:20:00,29.69,29.74,29.68,29.71,367281.0,28.5092,28.5572,28.4996,28.5284,367281.0
2024-03-22 13:30:00,29.71,29.74,29.7,29.73,80955.0,28.5284,28.5572,28.5188,28.5476,80955.0
2024-03-22 13:40:00,29.73,29.76,29.72,29.74,71684.0,28.5476,28.5764,28.538,28.5572,71684.0
2024-03-22 13:50:00,29.74,29.77,29.74,29.77,43262.0,28.5572,28.586,28.5572,28.586,43262.0
2024-03-22 14:00:00,29.77,29.83,29.77,29.83,66238.0,28.586,28.6436,28.586,28.6436,66238.0
2024-03-22 14:10:00,29.83,29.86,29.81,29.82,125397.0,28.6436,28.6724,28.6244,28.634,125397.0
2024-03-22 14:20:00,29.82,29.84,29.79,29.82,86100.0,28.634,28.6532,28.6052,28.634,86100.0
2024-03-22 14:30:00,29.82,29.82,29.79,29.8,41460.0,28.634,28.634,28.6052,28.6148,41460.0
2024-03-22 14:40:00,29.8,29.81,29.77,29.8,59520.0,28.6148,28.6244,28.586,28.6148,59520.0
2024-03-22 14:50:00,29.8,29.84,29.78,29.8,130426.0,28.6148,28.6532,28.5956,28.6148,130426.0
2024-03-22 15:00:00,29.8,29.81,29.78,29.8,60816.0,28.6148,28.6244,28.5956,28.6148,60816.0
2024-03-22 15:10:00,29.81,29.82,29.78,29.8,86947.0,28.6244,28.634,28.5956,28.6148,86947.0
2024-03-22 15:20:00,29.79,29.82,29.78,29.8,124445.0,28.6052,28.634,28.5956,28.6148,124445.0
2024-03-22 15:30:00,29.8,29.8,29.75,29.76,126614.0,28.6148,28.6148,28.5668,28.5764,126614.0
2024-03-22 15:40:00,29.77,29.83,29.76,29.82,255689.0,28.586,28.6436,28.5764,28.634,255689.0
2024-03-22 15:50:00,29.81,29.85,29.78,29.81,898656.0,28.6244,28.6628,28.5956,28.6244,898656.0
2024-03-25 09:30:00,29.92,30.0,29.86,29.95,285507.0,28.73,28.8068,28.6724,28.7588,285507.0
2024-03-25 09:40:00,29.94,30.0,29.88,29.91,280014.0,28.7492,28.8068,28.6916,28.7204,280014.0
2024-03-25 09:50:00,29.9,29.93,29.85,29.9,111187.0,28.7108,28.7396,28.6628,28.7108,111187.0
2024-03-25 10:00:00,29.9,29.94,29.89,29.92,131889.0,28.7108,28.7492,28.7012,28.73,131889.0
2024-03-25 10:10:00,29.92,30.0,29.92,29.97,696194.0,28.73,28.8068,28.73,28.778,696194.0
2024-03-25 10:20:00,29.98,29.99,29.93,29.94,41701.0,28.7876,28.7972,28.7396,28.7492,41701.0
2024-03-25 10:30:00,29.94,29.96,29.91,29.95,197704.0,28.7492,28.7684,28.7204,28.7588,197704.0
2024-03-25 10:40:00,29.94,30.0,29.94,29.98,184276.0,28.7492,28.8068,28.7492,28.7876,184276.0
2024-03-25 10:50:00,29.98,30.0,29.95,30.0,255780.0,28.7876,28.8068,28.7588,28.8068,255780.0
2024-03-25 11:00:00,30.0,30.0,29.95,29.96,1068314.0,28.8068,28.8068,28.7588,28.7684,1068314.0
2024-03-25 11:10:00,29.96,30.01,29.95,29.99,410847.0,28.7684,28.8164,28.7588,28.7972,410847.0
2024-03-25 11:20:00,29.99,30.0,29.98,30.0,109540.0,28.7972,28.8068,28.7876,28.8068,109540.0
2024-03-25 11:30:00,30.0,30.07,29.98,30.04,249522.0,28.8068,28.8741,28.7876,28.8452,249522.0
2024-03-25 11:40:00,30.03,30.04,29.99,30.02,129398.0,28.8356,28.8452,28.7972,28.826,129398.0
2024-03-25 11:50:00,30.02,30.06,30.01,30.05,144828.0,28.826,28.8644,28.8164,28.8548,144828.0
2024-03-25 12:00:00,30.05,30.14,30.05,30.11,222073.0,28.8548,28.9413,28.8548,28.9125,222073.0
2024-03-25 12:10:00,30.11,30.11,30.03,30.05,167565.0,28.9125,28.9125,28.8356,28.8548,167565.0
2024-03-25 12:20:00,30.05,30.09,30.0,30.05,998063.0,28.8548,28.8933,28.8068,28.8548,998063.0
2024-03-25 12:30:00,30.05,30.09,30.04,30.07,203827.0,28.8548,28.8933,28.8452,28.8741,203827.0
2024-03-25 12:40:00,30.06,30.06,30.02,30.04,145662.0,28.8644,28.8644,28.826,28.8452,145662.0
2024-03-25 12:50:00,30.04,30.07,30.03,30.07,211900.0,28.8452,28.8741,28.8356,28.8741,211900.0
2024-03-25 13:00:00,30.07,30.07,30.0,30.04,329194.0,28.8741,28.8741,28.8068,28.8452,329194.0
2024-03-25 13:10:00,30.04,30.04,30.0,30.01,137672.0,28.8452,28.8452,28.8068,28.8164,137672.0
2024-03-25 13:20:00,30.01,30.03,29.98,30.02,709343.0,28.8164,28.8356,28.7876,28.826,709343.0
2024-03-25 13:30:00,30.02,30.03,29.98,30.02,160254.0,28.826,28.8356,28.7876,28.826,160254.0
2024-03-25 13:40:00,30.02,30.04,29.99,30.02,247610.0,28.826,28.8452,28.7972,28.826,247610.0
2024-03-25 13:50:00,30.03,30.1,30.02,30.1,184509.0,28.8356,28.9029,28.826,28.9029,184509.0
2024-03-25 14:00:00,30.1,30.11,30.08,30.09,126814.0,28.9029,28.9125,28.8837,28.8933,126814.0
2024-03-25 14:10:00,30.09,30.21,30.06,30.2,665112.0,28.8933,29.0085,28.8644,28.9989,665112.0
2024-03-25 14:20:00,30.2,30.28,30.19,30.27,355943.0,28.9989,29.0757,28.9893,29.0661,355943.0
2024-03-25 14:30:00,30.28,30.29,30.22,30.28,295485.0,29.0757,29.0853,29.0181,29.0757,295485.0
2024-03-25 14:40:00,30.28,30.35,30.25,30.3,265506.0,29.0757,29.1429,29.0469,29.0949,265506.0
2024-03-25 14:50:00,30.3,30.4,30.2,30.37,432535.0,29.0949,29.1909,28.9989,29.1621,432535.0
2024-03-25 15:00:00,30.37,30.41,30.36,30.4,290322.0,29.1621,29.2005,29.1525,29.1909,290322.0
2024-03-25 15:10:00,30.4,30.4,30.28,30.3,540005.0,29.1909,29.1909,29.0757,29.0949,540005.0
2024-03-25 15:20:00,30.3,30.37,30.3,30.35,224597.0,29.0949,29.1621,29.0949,29.1429,224597.0
2024-03-25 15:30:00,30.35,30.41,30.34,30.39,409183.0,29.1429,29.2005,29.1333,29.1813,409183.0
2024-03-25 15:40:00,30.39,30.43,30.33,30.41,519546.0,29.1813,29.2197,29.1237,29.2005,519546.0
2024-03-25 15:50:00,30.41,30.53,30.4,30.5,2998123.0,29.2005,29.3158,29.1909,29.2869,2998123.0
2024-03-26 09:30:00,30.44,30.69,30.44,30.61,361509.0,29.2293,29.4694,29.2293,29.3926,361509.0
2024-03-26 09:40:00,30.61,30.84,30.58,30.8,380459.0,29.3926,29.6134,29.3638,29.575,380459.0
2024-03-26 09:50:00,30.8,30.82,30.74,30.77,225209.0,29.575,29.5942,29.5174,29.5462,225209.0
2024-03-26 10:00:00,30.77,30.88,30.75,30.84,251805.0,29.5462,29.6518,29.527,29.6134,251805.0
2024-03-26 10:10:00,30.84,30.95,30.82,30.92,271785.0,29.6134,29.7191,29.5942,29.6902,271785.0
2024-03-26 10:20:00,30.92,31.02,30.9,31.01,350547.0,29.6902,29.7863,29.671,29.7767,350547.0
2024-03-26 10:30:00,31.01,31.01,30.86,30.87,292026.0,29.7767,29.7767,29.6326,29.6422,292026.0
2024-03-26 10:40:00,30.87,30.9,30.77,30.89,234323.0,29.6422,29.671,29.5462,29.6614,234323.0
2024-03-26 10:50:00,30.89,30.9,30.79,30.8,147686.0,29.6614,29.671,29.5654,29.575,147686.0
2024-03-26 11:00:00,30.8,30.8,30.68,30.75,474850.0,29.575,29.575,29.4598,29.527,474850.0
2024-03-26 11:10:00,30.75,30.93,30.74,30.9,379167.0,29.527,29.6998,29.5174,29.671,379167.0
2024-03-26 11:20:00,30.9,30.9,30.83,30.9,184459.0,29.671,29.671,29.6038,29.671,184459.0
2024-03-26 11:30:00,30.9,30.96,30.89,30.94,285667.0,29.671,29.7287,29.6614,29.7094,285667.0
2024-03-26 11:40:00,30.94,30.94,30.85,30.86,209865.0,29.7094,29.7094,29.623,29.6326,209865.0
2024-03-26 11:50:00,30.86,30.87,30.81,30.84,195309.0,29.6326,29.6422,29.5846,29.6134,195309.0
2024-03-26 12:00:00,30.84,30.91,30.83,30.9,107464.0,29.6134,29.6806,29.6038,29.671,107464.0
2024-03-26 12:10:00,30.9,30.94,30.89,30.91,166702.0,29.671,29.7094,29.6614,29.6806,166702.0
2024-03-26 12:20:00,30.91,30.95,30.86,30.87,169684.0,29.6806,29.7191,29.6326,29.6422,169684.0
2024-03-26 12:30:00,30.87,30.87,30.81,30.82,125472.0,29.6422,29.6422,29.5846,29.5942,125472.0
2024-03-26 12:40:00,30.82,30.9,30.81,30.89,204337.0,29.5942,29.671,29.5846,29.6614,204337.0
2024-03-26 12:50:00,30.89,30.89,30.8,30.8,149139.0,29.6614,29.6614,29.575,29.575,149139.0
2024-03-26 13:00:00,30.8,30.84,30.74,30.74,117779.0,29.575,29.6134,29.5174,29.5174,117779.0
2024-03-26 13:10:00,30.75,30.75,30.68,30.71,227273.0,29.527,29.527,29.4598,29.4886,227273.0
2024-03-26 13:20:00,30.71,30.74,30.67,30.68,117363.0,29.4886,29.5174,29.4502,29.4598,117363.0
2024-03-26 13:30:00,30.68,30.71,30.65,30.67,201191.0,29.4598,29.4886,29.431,29.4502,201191.0
2024-03-26 13:40:00,30.67,30.68,30.62,30.68,147158.0,29.4502,29.4598,29.4022,29.4598,147158.0
2024-03-26 13:50:00,30.68,30.71,30.62,30.63,746983.0,29.4598,29.4886,29.4022,29.4118,746983.0
2024-03-26 14:00:00,30.62,30.65,30.6,30.64,153940.0,29.4022,29.431,29.383,29.4214,153940.0
2024-03-26 14:10:00,30.64,30.7,30.63,30.7,1012301.0,29.4214,29.479,29.4118,29.479,1012301.0
2024-03-26 14:20:00,30.7,30.76,30.69,30.73,310564.0,29.479,29.5366,29.4694,29.5078,310564.0
2024-03-26 14:30:00,30.73,30.73,30.65,30.68,235377.0,29.5078,29.5078,29.431,29.4598,235377.0
2024-03-26 14:40:00,30.68,30.69,30.65,30.67,173025.0,29.4598,29.4694,29.431,29.4502,173025.0
2024-03-26 14:50:00,30.67,30.68,30.65,30.66,189649.0,29.4502,29.4598,29.431,29.4406,189649.0
2024-03-26 15:00:00,30.66,30.67,30.64,30.67,169072.0,29.4406,29.4502,29.4214,29.4502,169072.0
2024-03-26 15:10:00,30.67,30.69,30.65,30.65,200125.0,29.4502,29.4694,29.431,29.431,200125.0
2024-03-26 15:20:00,30.66,30.67,30.65,30.67,176502.0,29.4406,29.4502,29.431,29.4502,176502.0
2024-03-26 15:30:00,30.67,30.68,30.59,30.6,310597.0,29.4502,29.4598,29.3734,29.383,310597.0
2024-03-26 15:40:00,30.6,30.68,30.59,30.68,512565.0,29.383,29.4598,29.3734,29.4598,512565.0
2024-03-26 15:50:00,30.67,30.78,30.64,30.76,2697901.0,29.4502,29.5558,29.4214,29.5366,2697901.0
2024-03-27 09:30:00,30.54,30.84,30.54,30.79,348726.0,29.5315,29.8216,29.5315,29.7732,348726.0
2024-03-27 09:40:00,30.79,30.79,30.59,30.74,179455.0,29.7732,29.7732,29.5798,29.7249,179455.0
2024-03-27 09:50:00,30.74,30.86,30.61,30.85,1133076.0,29.7249,29.8409,29.5992,29.8312,1133076.0
2024-03-27 10:00:00,30.86,30.88,30.75,30.75,416083.0,29.8409,29.8602,29.7345,29.7345,416083.0
2024-03-27 10:10:00,30.75,30.79,30.69,30.78,243831.0,29.7345,29.7732,29.6765,29.7635,243831.0
2024-03-27 10:20:00,30.78,30.83,30.77,30.83,364320.0,29.7635,29.8119,29.7539,29.8119,364320.0
2024-03-27 10:30:00,30.83,30.83,30.73,30.78,180188.0,29.8119,29.8119,29.7152,29.7635,180188.0
2024-03-27 10:40:00,30.78,30.92,30.77,30.91,273515.0,29.7635,29.8989,29.7539,29.8893,273515.0
2024-03-27 10:50:00,30.91,30.93,30.86,30.91,204163.0,29.8893,29.9086,29.8409,29.8893,204163.0
2024-03-27 11:00:00,30.91,30.95,30.85,30.86,204237.0,29.8893,29.9279,29.8312,29.8409,204237.0
2024-03-27 11:10:00,30.86,30.86,30.79,30.8,237442.0,29.8409,29.8409,29.7732,29.7829,237442.0
2024-03-27 11:20:00,30.8,30.86,30.77,30.86,169511.0,29.7829,29.8409,29.7539,29.8409,169511.0
2024-03-27 11:30:00,30.86,30.91,30.84,30.86,205120.0,29.8409,29.8893,29.8216,29.8409,205120.0
2024-03-27 11:40:00,30.86,30.88,30.82,30.86,138188.0,29.8409,29.8602,29.8022,29.8409,138188.0
2024-03-27 11:50:00,30.86,30.87,30.77,30.81,177223.0,29.8409,29.8506,29.7539,29.7926,177223.0
2024-03-27 12:00:00,30.81,30.84,30.79,30.81,87204.0,29.7926,29.8216,29.7732,29.7926,87204.0
2024-03-27 12:10:00,30.81,30.83,30.8,30.82,83265.0,29.7926,29.8119,29.7829,29.8022,83265.0
2024-03-27 12:20:00,30.82,30.84,30.8,30.83,84660.0,29.8022,29.8216,29.7829,29.8119,84660.0
2024-03-27 12:30:00,30.84,30.84,30.7,30.71,94742.0,29.8216,29.8216,29.6862,29.6959,94742.0
2024-03-27 12:40:00,30.71,30.71,30.62,30.66,143389.0,29.6959,29.6959,29.6088,29.6475,143389.0
2024-03-27 12:50:00,30.66,30.66,30.6,30.6,60986.0,29.6475,29.6475,29.5895,29.5895,60986.0
2024-03-27 13:00:00,30.61,30.63,30.56,30.61,124127.0,29.5992,29.6185,29.5508,29.5992,124127.0
2024-03-27 13:10:00,30.62,30.65,30.56,30.65,208325.0,29.6088,29.6378,29.5508,29.6378,208325.0
2024-03-27 13:20:00,30.64,30.65,30.61,30.63,75445.0,29.6282,29.6378,29.5992,29.6185,75445.0
2024-03-27 13:30:00,30.62,30.64,30.57,30.57,98813.0,29.6088,29.6282,29.5605,29.5605,98813.0
2024-03-27 13:40:00,30.58,30.58,30.55,30.55,79793.0,29.5701,29.5701,29.5411,29.5411,79793.0
2024-03-27 13:50:00,30.55,30.56,30.52,30.53,81830.0,29.5411,29.5508,29.5121,29.5218,81830.0
2024-03-27 14:00:00,30.54,30.58,30.52,30.57,127997.0,29.5315,29.5701,29.5121,29.5605,127997.0
2024-03-27 14:10:00,30.58,30.58,30.5,30.54,145971.0,29.5701,29.5701,29.4928,29.5315,145971.0
2024-03-27 14:20:00,30.54,30.56,30.48,30.5,371860.0,29.5315,29.5508,29.4735,29.4928,371860.0
2024-03-27 14:30:00,30.5,30.5,30.43,30.49,215565.0,29.4928,29.4928,29.4251,29.4831,215565.0
2024-03-27 14:40:00,30.49,30.53,30.47,30.53,148351.0,29.4831,29.5218,29.4638,29.5218,148351.0
2024-03-27 14:50:00,30.53,30.53,30.45,30.46,218456.0,29.5218,29.5218,29.4444,29.4541,218456.0
2024-03-27 15:00:00,30.45,30.47,30.42,30.46,187048.0,29.4444,29.4638,29.4154,29.4541,187048.0
2024-03-27 15:10:00,30.46,30.54,30.46,30.53,187566.0,29.4541,29.5315,29.4541,29.5218,187566.0
2024-03-27 15:20:00,30.54,30.54,30.48,30.51,255015.0,29.5315,29.5315,29.4735,29.5025,255015.0
2024-03-27 15:30:00,30.51,30.51,30.41,30.45,352207.0,29.5025,29.5025,29.4058,29.4444,352207.0
2024-03-27 15:40:00,30.45,30.49,30.43,30.48,333070.0,29.4444,29.4831,29.4251,29.4735,333070.0
2024-03-27 15:50:00,30.48,30.63,30.48,30.62,1267763.0,29.4735,29.6185,29.4735,29.6088,1267763.0
2024-03-28 09:30:00,30.81,31.05,30.77,30.91,281678.0,29.7926,30.0246,29.7539,29.8893,281678.0
2024-03-28 09:40:00,30.91,30.93,30.79,30.79,98575.0,29.8893,29.9086,29.7732,29.7732,98575.0
2024-03-28 09:50:00,30.8,30.86,30.77,30.83,64336.0,29.7829,29.8409,29.7539,29.8119,64336.0
2024-03-28 10:00:00,30.84,30.85,30.78,30.79,109872.0,29.8216,29.8312,29.7635,29.7732,109872.0
2024-03-28 10:10:00,30.78,30.79,30.72,30.73,83903.0,29.7635,29.7732,29.7055,29.7152,83903.0
2024-03-28 10:20:00,30.73,30.77,30.7,30.71,66037.0,29.7152,29.7539,29.6862,29.6959,66037.0
2024-03-28 10:30:00,30.72,30.79,30.71,30.79,136782.0,29.7055,29.7732,29.6959,29.7732,136782.0
2024-03-28 10:40:00,30.79,30.83,30.78,30.8,66137.0,29.7732,29.8119,29.7635,29.7829,66137.0
2024-03-28 10:50:00,30.81,30.82,30.79,30.81,65281.0,29.7926,29.8022,29.7732,29.7926,65281.0
2024-03-28 11:00:00,30.81,30.82,30.75,30.76,44512.0,29.7926,29.8022,29.7345,29.7442,44512.0
2024-03-28 11:10:00,30.76,30.79,30.75,30.77,56470.0,29.7442,29.7732,29.7345,29.7539,56470.0
2024-03-28 11:20:00,30.77,30.77,30.71,30.73,60850.0,29.7539,29.7539,29.6959,29.7152,60850.0
2024-03-28 11:30:00,30.73,30.75,30.7,30.74,43233.0,29.7152,29.7345,29.6862,29.7249,43233.0
2024-03-28 11:40:00,30.74,30.75,30.71,30.74,71708.0,29.7249,29.7345,29.6959,29.7249,71708.0
2024-03-28 11:50:00,30.73,30.75,30.71,30.74,62404.0,29.7152,29.7345,29.6959,29.7249,62404.0
2024-03-28 12:00:00,30.75,30.77,30.73,30.73,46759.0,29.7345,29.7539,29.7152,29.7152,46759.0
2024-03-28 12:10:00,30.73,30.81,30.72,30.77,126744.0,29.7152,29.7926,29.7055,29.7539,126744.0
2024-03-28 12:20:00,30.77,30.78,30.74,30.76,47114.0,29.7539,29.7635,29.7249,29.7442,47114.0
2024-03-28 12:30:00,30.76,30.76,30.72,30.72,32991.0,29.7442,29.7442,29.7055,29.7055,32991.0
2024-03-28 12:40:00,30.73,30.73,30.71,30.73,46149.0,29.7152,29.7152,29.6959,29.7152,46149.0
2024-03-28 12:50:00,30.73,30.74,30.72,30.73,51369.0,29.7152,29.7249,29.7055,29.7152,51369.0
2024-03-28 13:00:00,30.73,30.75,30.71,30.73,62243.0,29.7152,29.7345,29.6959,29.7152,62243.0
2024-03-28 13:10:00,30.73,30.74,30.71,30.74,48607.0,29.7152,29.7249,29.6959,29.7249,48607.0
2024-03-28 13:20:00,30.74,30.75,30.72,30.73,52261.0,29.7249,29.7345,29.7055,29.7152,52261.0
2024-03-28 13:30:00,30.73,30.74,30.71,30.73,44556.0,29.7152,29.7249,29.6959,29.7152,44556.0
2024-03-28 13:40:00,30.72,30.73,30.71,30.71,46298.0,29.7055,29.7152,29.6959,29.6959,46298.0
2024-03-28 13:50:00,30.71,30.75,30.7,30.75,102169.0,29.6959,29.7345,29.6862,29.7345,102169.0
2024-03-28 14:00:00,30.75,30.77,30.71,30.72,78201.0,29.7345,29.7539,29.6959,29.7055,78201.0
2024-03-28 14:10:00,30.72,30.74,30.71,30.74,114706.0,29.7055,29.7249,29.6959,29.7249,114706.0
2024-03-28 14:20:00,30.74,30.75,30.71,30.71,203339.0,29.7249,29.7345,29.6959,29.6959,203339.0
2024-03-28 14:30:00,30.72,30.73,30.68,30.7,110027.0,29.7055,29.7152,29.6668,29.6862,110027.0
2024-03-28 14:40:00,30.7,30.71,30.65,30.65,103527.0,29.6862,29.6959,29.6378,29.6378,103527.0
2024-03-28 14:50:00,30.65,30.68,30.63,30.67,101485.0,29.6378,29.6668,29.6185,29.6572,101485.0
2024-03-28 15:00:00,30.66,30.67,30.61,30.62,130898.0,29.6475,29.6572,29.5992,29.6088,130898.0
2024-03-28 15:10:00,30.62,30.69,30.61,30.69,211872.0,29.6088,29.6765,29.5992,29.6765,211872.0
2024-03-28 15:20:00,30.68,30.75,30.68,30.75,146198.0,29.6668,29.7345,29.6668,29.7345,146198.0
2024-03-28 15:30:00,30.75,30.76,30.72,30.73,166416.0,29.7345,29.7442,29.7055,29.7152,166416.0
2024-03-28 15:40:00,30.73,30.82,30.72,30.82,372215.0,29.7152,29.8022,29.7055,29.8022,372215.0
2024-03-28 15:50:00,30.81,30.82,30.66,30.66,1196565.0,29.7926,29.8022,29.6475,29.6475,1196565.0
2024-04-01 09:30:00,30.85,30.85,30.74,30.79,193050.0,29.8312,29.8312,29.7249,29.7732,193050.0
2024-04-01 09:40:00,30.8,30.8,30.74,30.77,157465.0,29.7829,29.7829,29.7249,29.7539,157465.0
2024-04-01 09:50:00,30.77,31.06,30.75,31.05,936650.0,29.7539,30.0343,29.7345,30.0246,936650.0
2024-04-01 10:00:00,31.05,31.3,31.04,31.3,211270.0,30.0246,30.2664,30.015,30.2664,211270.0
2024-04-01 10:10:00,31.29,31.3,31.01,31.02,383261.0,30.2567,30.2664,29.9859,29.9956,383261.0
2024-04-01 10:20:00,31.01,31.02,30.9,31.01,112296.0,29.9859,29.9956,29.8796,29.9859,112296.0
2024-04-01 10:30:00,31.01,31.02,30.94,31.0,119486.0,29.9859,29.9956,29.9183,29.9763,119486.0
2024-04-01 10:40:00,31.0,31.07,30.98,31.07,121447.0,29.9763,30.044,29.9569,30.044,121447.0
2024-04-01 10:50:00,31.07,31.09,30.99,31.0,109225.0,30.044,30.0633,29.9666,29.9763,109225.0
2024-04-01 11:00:00,31.0,31.09,30.99,31.07,178198.0,29.9763,30.0633,29.9666,30.044,178198.0
2024-04-01 11:10:00,31.07,31.08,31.02,31.05,142247.0,30.044,30.0536,29.9956,30.0246,142247.0
2024-04-01 11:20:00,31.06,31.1,31.05,31.09,108850.0,30.0343,30.073,30.0246,30.0633,108850.0
2024-04-01 11:30:00,31.08,31.09,31.04,31.06,66923.0,30.0536,30.0633,30.015,30.0343,66923.0
2024-04-01 11:40:00,31.06,31.07,31.0,31.01,81660.0,30.0343,30.044,29.9763,29.9859,81660.0
2024-04-01 11:50:00,31.01,31.05,31.0,31.05,118079.0,29.9859,30.0246,29.9763,30.0246,118079.0
2024-04-01 12:00:00,31.05,31.08,31.04,31.08,80990.0,30.0246,30.0536,30.015,30.0536,80990.0
2024-04-01 12:10:00,31.08,31.09,31.04,31.05,119568.0,30.0536,30.0633,30.015,30.0246,119568.0
2024-04-01 12:20:00,31.05,31.14,31.04,31.14,118754.0,30.0246,30.1117,30.015,30.1117,118754.0
2024-04-01 12:30:00,31.14,31.16,31.13,31.16,106134.0,30.1117,30.131,30.102,30.131,106134.0
2024-04-01 12:40:00,31.16,31.17,31.14,31.15,115491.0,30.131,30.1407,30.1117,30.1213,115491.0
2024-04-01 12:50:00,31.15,31.17,31.08,31.1,203501.0,30.1213,30.1407,30.0536,30.073,203501.0
2024-04-01 13:00:00,31.11,31.12,31.08,31.09,54429.0,30.0826,30.0923,30.0536,30.0633,54429.0
2024-04-01 13:10:00,31.09,31.12,31.07,31.08,165506.0,30.0633,30.0923,30.044,30.0536,165506.0
2024-04-01 13:20:00,31.08,31.13,31.06,31.13,81891.0,30.0536,30.102,30.0343,30.102,81891.0
2024-04-01 13:30:00,31.13,31.17,31.08,31.17,244557.0,30.102,30.1407,30.0536,30.1407,244557.0
2024-04-01 13:40:00,31.17,31.19,31.15,31.15,101292.0,30.1407,30.16,30.1213,30.1213,101292.0
2024-04-01 13:50:00,31.15,31.22,31.15,31.2,168462.0,30.1213,30.189,30.1213,30.1697,168462.0
2024-04-01 14:00:00,31.2,31.22,31.19,31.21,90210.0,30.1697,30.189,30.16,30.1793,90210.0
2024-04-01 14:10:00,31.22,31.22,31.17,31.21,154643.0,30.189,30.189,30.1407,30.1793,154643.0
2024-04-01 14:20:00,31.21,31.23,31.2,31.21,236583.0,30.1793,30.1987,30.1697,30.1793,236583.0
2024-04-01 14:30:00,31.22,31.26,31.2,31.23,254413.0,30.189,30.2277,30.1697,30.1987,254413.0
2024-04-01 14:40:00,31.22,31.23,31.2,31.23,109562.0,30.189,30.1987,30.1697,30.1987,109562.0
2024-04-01 14:50:00,31.23,31.23,31.21,31.21,91683.0,30.1987,30.1987,30.1793,30.1793,91683.0
2024-04-01 15:00:00,31.21,31.22,31.17,31.21,136638.0,30.1793,30.189,30.1407,30.1793,136638.0
2024-04-01 15:10:00,31.21,31.22,31.18,31.2,150626.0,30.1793,30.189,30.1503,30.1697,150626.0
2024-04-01 15:20:00,31.19,31.21,31.17,31.19,103940.0,30.16,30.1793,30.1407,30.16,103940.0
2024-04-01 15:30:00,31.19,31.26,31.18,31.25,271404.0,30.16,30.2277,30.1503,30.218,271404.0
2024-04-01 15:40:00,31.25,31.28,31.24,31.26,207973.0,30.218,30.247,30.2084,30.2277,207973.0
2024-04-01 15:50:00,31.25,31.27,31.17,31.24,1862123.0,30.218,30.2374,30.1407,30.2084,1862123.0
2024-04-02 09:30:00,31.34,31.38,31.19,31.3,214548.0,30.3051,30.3437,30.16,30.2664,214548.0
2024-04-02 09:40:00,31.31,31.33,31.21,31.26,134547.0,30.276,30.2954,30.1793,30.2277,134547.0
2024-04-02 09:50:00,31.26,31.27,31.1,31.11,114846.0,30.2277,30.2374,30.073,30.0826,114846.0
2024-04-02 10:00:00,31.11,31.15,31.05,31.07,124636.0,30.0826,30.1213,30.0246,30.044,124636.0
2024-04-02 10:10:00,31.07,31.11,31.06,31.07,91304.0,30.044,30.0826,30.0343,30.044,91304.0
2024-04-02 10:20:00,31.07,31.08,31.03,31.06,77441.0,30.044,30.0536,30.0053,30.0343,77441.0
2024-04-02 10:30:00,31.07,31.07,30.97,30.98,76923.0,30.044,30.044,29.9473,29.9569,76923.0
2024-04-02 10:40:00,30.98,31.03,30.97,31.0,54274.0,29.9569,30.0053,29.9473,29.9763,54274.0
2024-04-02 10:50:00,31.01,31.02,30.98,31.0,70513.0,29.9859,29.9956,29.9569,29.9763,70513.0
2024-04-02 11:00:00,31.0,31.0,30.89,30.89,4641213.0,29.9763,29.9763,29.8699,29.8699,4641213.0
2024-04-02 11:10:00,30.89,30.91,30.73,30.76,193634.0,29.8699,29.8893,29.7152,29.7442,193634.0
2024-04-02 11:20:00,30.75,30.86,30.72,30.86,142714.0,29.7345,29.8409,29.7055,29.8409,142714.0
2024-04-02 11:30:00,30.85,30.91,30.8,30.81,135264.0,29.8312,29.8893,29.7829,29.7926,135264.0
2024-04-02 11:40:00,30.8,30.87,30.8,30.87,82117.0,29.7829,29.8506,29.7829,29.8506,82117.0
2024-04-02 11:50:00,30.87,30.88,30.84,30.85,76778.0,29.8506,29.8602,29.8216,29.8312,76778.0
2024-04-02 12:00:00,30.85,30.86,30.75,30.8,119629.0,29.8312,29.8409,29.7345,29.7829,119629.0
2024-04-02 12:10:00,30.81,30.85,30.78,30.84,199556.0,29.7926,29.8312,29.7635,29.8216,199556.0
2024-04-02 12:20:00,30.85,30.86,30.83,30.85,87204.0,29.8312,29.8409,29.8119,29.8312,87204.0
2024-04-02 12:30:00,30.85,30.86,30.83,30.84,44762.0,29.8312,29.8409,29.8119,29.8216,44762.0
2024-04-02 12:40:00,30.84,30.84,30.82,30.82,34311.0,29.8216,29.8216,29.8022,29.8022,34311.0
2024-04-02 12:50:00,30.82,30.83,30.78,30.8,48382.0,29.8022,29.8119,29.7635,29.7829,48382.0
2024-04-02 13:00:00,30.8,30.81,30.78,30.8,41792.0,29.7829,29.7926,29.7635,29.7829,41792.0
2024-04-02 13:10:00,30.8,30.81,30.79,30.81,49258.0,29.7829,29.7926,29.7732,29.7926,49258.0
2024-04-02 13:20:00,30.81,30.81,30.79,30.8,37868.0,29.7926,29.7926,29.7732,29.7829,37868.0
2024-04-02 13:30:00,30.79,30.8,30.73,30.74,72094.0,29.7732,29.7829,29.7152,29.7249,72094.0
2024-04-02 13:40:00,30.73,30.78,30.73,30.76,49328.0,29.7152,29.7635,29.7152,29.7442,49328.0
2024-04-02 13:50:00,30.77,30.81,30.74,30.8,77180.0,29.7539,29.7926,29.7249,29.7829,77180.0
2024-04-02 14:00:00,30.8,30.8,30.76,30.79,58663.0,29.7829,29.7829,29.7442,29.7732,58663.0
2024-04-02 14:10:00,30.78,30.79,30.75,30.76,41152.0,29.7635,29.7732,29.7345,29.7442,41152.0
2024-04-02 14:20:00,30.76,30.77,30.74,30.76,168245.0,29.7442,29.7539,29.7249,29.7442,168245.0
2024-04-02 14:30:00,30.76,30.79,30.74,30.77,156410.0,29.7442,29.7732,29.7249,29.7539,156410.0
2024-04-02 14:40:00,30.77,30.77,30.72,30.75,146924.0,29.7539,29.7539,29.7055,29.7345,146924.0
2024-04-02 14:50:00,30.75,30.75,30.67,30.7,306611.0,29.7345,29.7345,29.6572,29.6862,306611.0
2024-04-02 15:00:00,30.71,30.71,30.68,30.69,124535.0,29.6959,29.6959,29.6668,29.6765,124535.0
2024-04-02 15:10:00,30.69,30.69,30.65,30.68,213425.0,29.6765,29.6765,29.6378,29.6668,213425.0
2024-04-02 15:20:00,30.68,30.71,30.67,30.71,351634.0,29.6668,29.6959,29.6572,29.6959,351634.0
2024-04-02 15:30:00,30.71,30.75,30.69,30.75,420304.0,29.6959,29.7345,29.6765,29.7345,420304.0
2024-04-02 15:40:00,30.75,30.81,30.74,30.8,443968.0,29.7345,29.7926,29.7249,29.7829,443968.0
2024-04-02 15:50:00,30.81,30.96,30.8,30.93,1921969.0,29.7926,29.9376,29.7829,29.9086,1921969.0
2024-04-03 09:30:00,30.79,30.87,30.75,30.78,146506.0,29.7732,29.8506,29.7345,29.7635,146506.0
2024-04-03 09:40:00,30.77,30.93,30.7,30.93,87239.0,29.7539,29.9086,29.6862,29.9086,87239.0
2024-04-03 09:50:00,30.94,31.0,30.91,30.91,124128.0,29.9183,29.9763,29.8893,29.8893,124128.0
2024-04-03 10:00:00,30.92,31.05,30.91,31.05,133531.0,29.8989,30.0246,29.8893,30.0246,133531.0
2024-04-03 10:10:00,31.05,31.16,31.04,31.06,210776.0,30.0246,30.131,30.015,30.0343,210776.0
2024-04-03 10:20:00,31.06,31.06,30.96,31.01,156050.0,30.0343,30.0343,29.9376,29.9859,156050.0
2024-04-03 10:30:00,31.01,31.02,30.93,30.94,152060.0,29.9859,29.9956,29.9086,29.9183,152060.0
2024-04-03 10:40:00,30.94,30.94,30.86,30.91,197329.0,29.9183,29.9183,29.8409,29.8893,197329.0
2024-04-03 10:50:00,30.91,31.03,30.9,30.99,144279.0,29.8893,30.0053,29.8796,29.9666,144279.0
2024-04-03 11:00:00,30.99,31.07,30.98,31.07,141575.0,29.9666,30.044,29.9569,30.044,141575.0
2024-04-03 11:10:00,31.07,31.12,31.04,31.08,255058.0,30.044,30.0923,30.015,30.0536,255058.0
2024-04-03 11:20:00,31.08,31.08,30.98,31.0,161466.0,30.0536,30.0536,29.9569,29.9763,161466.0
2024-04-03 11:30:00,31.0,31.09,30.99,31.03,125190.0,29.9763,30.0633,29.9666,30.0053,125190.0
2024-04-03 11:40:00,31.02,31.06,30.99,31.01,102538.0,29.9956,30.0343,29.9666,29.9859,102538.0
2024-04-03 11:50:00,31.0,31.01,30.96,30.96,58643.0,29.9763,29.9859,29.9376,29.9376,58643.0
2024-04-03 12:00:00,30.96,30.99,30.94,30.99,75325.0,29.9376,29.9666,29.9183,29.9666,75325.0
2024-04-03 12:10:00,30.98,31.04,30.98,31.02,101234.0,29.9569,30.015,29.9569,29.9956,101234.0
2024-04-03 12:20:00,31.01,31.04,31.0,31.03,86570.0,29.9859,30.015,29.9763,30.0053,86570.0
2024-04-03 12:30:00,31.04,31.04,30.98,31.0,106581.0,30.015,30.015,29.9569,29.9763,106581.0
2024-04-03 12:40:00,31.0,31.02,30.99,31.02,77599.0,29.9763,29.9956,29.9666,29.9956,77599.0
2024-04-03 12:50:00,31.02,31.02,30.99,31.0,46656.0,29.9956,29.9956,29.9666,29.9763,46656.0
2024-04-03 13:00:00,31.01,31.03,30.99,31.03,75023.0,29.9859,30.0053,29.9666,30.0053,75023.0
2024-04-03 13:10:00,31.03,31.04,31.0,31.03,86859.0,30.0053,30.015,29.9763,30.0053,86859.0
2024-04-03 13:20:00,31.04,31.06,31.03,31.06,64338.0,30.015,30.0343,30.0053,30.0343,64338.0
2024-04-03 13:30:00,31.06,31.06,31.01,31.01,83876.0,30.0343,30.0343,29.9859,29.9859,83876.0
2024-04-03 13:40:00,31.01,31.05,31.01,31.04,65797.0,29.9859,30.0246,29.9859,30.015,65797.0
2024-04-03 13:50:00,31.04,31.05,30.97,31.01,120850.0,30.015,30.0246,29.9473,29.9859,120850.0
2024-04-03 14:00:00,31.0,31.01,30.99,31.0,100875.0,29.9763,29.9859,29.9666,29.9763,100875.0
2024-04-03 14:10:00,31.0,31.01,30.99,31.01,79878.0,29.9763,29.9859,29.9666,29.9859,79878.0
2024-04-03 14:20:00,31.01,31.01,30.97,31.0,114226.0,29.9859,29.9859,29.9473,29.9763,114226.0
2024-04-03 14:30:00,31.0,31.03,30.99,31.02,112545.0,29.9763,30.0053,29.9666,29.9956,112545.0
2024-04-03 14:40:00,31.01,31.08,31.0,31.07,126701.0,29.9859,30.0536,29.9763,30.044,126701.0
2024-04-03 14:50:00,31.06,31.07,31.04,31.06,106464.0,30.0343,30.044,30.015,30.0343,106464.0
2024-04-03 15:00:00,31.06,31.08,31.03,31.03,162856.0,30.0343,30.0536,30.0053,30.0053,162856.0
2024-04-03 15:10:00,31.04,31.04,30.96,31.0,277736.0,30.015,30.015,29.9376,29.9763,277736.0
2024-04-03 15:20:00,31.0,31.04,30.99,31.01,129742.0,29.9763,30.015,29.9666,29.9859,129742.0
2024-04-03 15:30:00,31.01,31.03,30.99,31.03,168571.0,29.9859,30.0053,29.9666,30.0053,168571.0
2024-04-03 15:40:00,31.03,31.03,31.0,31.02,315078.0,30.0053,30.0053,29.9763,29.9956,315078.0
2024-04-03 15:50:00,31.02,31.04,30.99,31.02,1149847.0,29.9956,30.015,29.9666,29.9956,1149847.0
2024-04-04 09:30:00,31.21,31.31,31.02,31.04,141688.0,30.1793,30.276,29.9956,30.015,141688.0
2024-04-04 09:40:00,31.04,31.19,31.01,31.19,77755.0,30.015,30.16,29.9859,30.16,77755.0
2024-04-04 09:50:00,31.19,31.21,31.14,31.16,56464.0,30.16,30.1793,30.1117,30.131,56464.0
2024-04-04 10:00:00,31.16,31.18,31.04,31.05,46847.0,30.131,30.1503,30.015,30.0246,46847.0
2024-04-04 10:10:00,31.04,31.08,31.02,31.05,68258.0,30.015,30.0536,29.9956,30.0246,68258.0
2024-04-04 10:20:00,31.05,31.06,30.98,31.0,58865.0,30.0246,30.0343,29.9569,29.9763,58865.0
2024-04-04 10:30:00,31.0,31.02,30.93,30.94,38657.0,29.9763,29.9956,29.9086,29.9183,38657.0
2024-04-04 10:40:00,30.93,31.02,30.92,31.01,90477.0,29.9086,29.9956,29.8989,29.9859,90477.0
2024-04-04 10:50:00,31.0,31.02,30.94,31.01,101006.0,29.9763,29.9956,29.9183,29.9859,101006.0
2024-04-04 11:00:00,31.01,31.03,30.97,31.01,65049.0,29.9859,30.0053,29.9473,29.9859,65049.0
2024-04-04 11:10:00,31.01,31.04,30.97,31.04,76345.0,29.9859,30.015,29.9473,30.015,76345.0
2024-04-04 11:20:00,31.04,31.08,31.01,31.05,120293.0,30.015,30.0536,29.9859,30.0246,120293.0
2024-04-04 11:30:00,31.04,31.09,31.02,31.07,66247.0,30.015,30.0633,29.9956,30.044,66247.0
2024-04-04 11:40:00,31.07,31.08,31.05,31.06,78353.0,30.044,30.0536,30.0246,30.0343,78353.0
2024-04-04 11:50:00,31.06,31.06,31.01,31.04,66952.0,30.0343,30.0343,29.9859,30.015,66952.0
2024-04-04 12:00:00,31.05,31.07,31.03,31.05,55211.0,30.0246,30.044,30.0053,30.0246,55211.0
2024-04-04 12:10:00,31.05,31.06,31.03,31.04,34707.0,30.0246,30.0343,30.0053,30.015,34707.0
2024-04-04 12:20:00,31.03,31.04,31.01,31.02,62933.0,30.0053,30.015,29.9859,29.9956,62933.0
2024-04-04 12:30:00,31.02,31.03,31.0,31.01,61295.0,29.9956,30.0053,29.9763,29.9859,61295.0
2024-04-04 12:40:00,31.01,31.01,30.97,30.98,97608.0,29.9859,29.9859,29.9473,29.9569,97608.0
2024-04-04 12:50:00,30.98,30.98,30.92,30.94,44281.0,29.9569,29.9569,29.8989,29.9183,44281.0
2024-04-04 13:00:00,30.94,30.96,30.92,30.96,52908.0,29.9183,29.9376,29.8989,29.9376,52908.0
2024-04-04 13:10:00,30.96,30.96,30.9,30.92,103890.0,29.9376,29.9376,29.8796,29.8989,103890.0
2024-04-04 13:20:00,30.92,30.94,30.91,30.94,66998.0,29.8989,29.9183,29.8893,29.9183,66998.0
2024-04-04 13:30:00,30.93,30.94,30.9,30.93,61304.0,29.9086,29.9183,29.8796,29.9086,61304.0
2024-04-04 13:40:00,30.92,30.93,30.9,30.92,78534.0,29.8989,29.9086,29.8796,29.8989,78534.0
2024-04-04 13:50:00,30.91,30.93,30.91,30.92,45651.0,29.8893,29.9086,29.8893,29.8989,45651.0
2024-04-04 14:00:00,30.92,30.92,30.9,30.91,84210.0,29.8989,29.8989,29.8796,29.8893,84210.0
2024-04-04 14:10:00,30.9,30.91,30.86,30.87,102181.0,29.8796,29.8893,29.8409,29.8506,102181.0
2024-04-04 14:20:00,30.87,30.89,30.8,30.8,98375.0,29.8506,29.8699,29.7829,29.7829,98375.0
2024-04-04 14:30:00,30.8,30.8,30.74,30.77,105054.0,29.7829,29.7829,29.7249,29.7539,105054.0
2024-04-04 14:40:00,30.76,30.77,30.72,30.75,73815.0,29.7442,29.7539,29.7055,29.7345,73815.0
2024-04-04 14:50:00,30.74,30.8,30.74,30.77,121734.0,29.7249,29.7829,29.7249,29.7539,121734.0
2024-04-04 15:00:00,30.77,30.8,30.73,30.77,134519.0,29.7539,29.7829,29.7152,29.7539,134519.0
2024-04-04 15:10:00,30.77,30.77,30.7,30.71,124466.0,29.7539,29.7539,29.6862,29.6959,124466.0
2024-04-04 15:20:00,30.7,30.73,30.68,30.73,224811.0,29.6862,29.7152,29.6668,29.7152,224811.0
2024-04-04 15:30:00,30.73,30.75,30.67,30.71,267096.0,29.7152,29.7345,29.6572,29.6959,267096.0
2024-04-04 15:40:00,30.71,30.73,30.68,30.71,266234.0,29.6959,29.7152,29.6668,29.6959,266234.0
2024-04-04 15:50:00,30.71,30.76,30.68,30.7,1388023.0,29.6959,29.7442,29.6668,29.6862,1388023.0
2024-04-05 09:30:00,30.7,30.75,30.52,30.55,138166.0,29.6862,29.7345,29.5121,29.5411,138166.0
2024-04-05 09:40:00,30.54,30.56,30.46,30.52,94493.0,29.5315,29.5508,29.4541,29.5121,94493.0
2024-04-05 09:50:00,30.52,30.6,30.48,30.58,357440.0,29.5121,29.5895,29.4735,29.5701,357440.0
2024-04-05 10:00:00,30.58,30.75,30.56,30.73,443491.0,29.5701,29.7345,29.5508,29.7152,443491.0
2024-04-05 10:10:00,30.73,30.82,30.7,30.72,335697.0,29.7152,29.8022,29.6862,29.7055,335697.0
2024-04-05 10:20:00,30.71,30.79,30.71,30.75,265759.0,29.6959,29.7732,29.6959,29.7345,265759.0
2024-04-05 10:30:00,30.75,30.75,30.58,30.6,150423.0,29.7345,29.7345,29.5701,29.5895,150423.0
2024-04-05 10:40:00,30.6,30.7,30.6,30.69,168204.0,29.5895,29.6862,29.5895,29.6765,168204.0
2024-04-05 10:50:00,30.69,30.71,30.61,30.61,84662.0,29.6765,29.6959,29.5992,29.5992,84662.0
2024-04-05 11:00:00,30.61,30.76,30.61,30.75,147611.0,29.5992,29.7442,29.5992,29.7345,147611.0
2024-04-05 11:10:00,30.75,30.79,30.74,30.78,103813.0,29.7345,29.7732,29.7249,29.7635,103813.0
2024-04-05 11:20:00,30.78,30.8,30.76,30.79,108176.0,29.7635,29.7829,29.7442,29.7732,108176.0
2024-04-05 11:30:00,30.78,30.78,30.74,30.76,94009.0,29.7635,29.7635,29.7249,29.7442,94009.0
2024-04-05 11:40:00,30.75,30.78,30.75,30.76,79400.0,29.7345,29.7635,29.7345,29.7442,79400.0
2024-04-05 11:50:00,30.76,30.8,30.75,30.8,63973.0,29.7442,29.7829,29.7345,29.7829,63973.0
2024-04-05 12:00:00,30.8,30.82,30.79,30.82,82210.0,29.7829,29.8022,29.7732,29.8022,82210.0
2024-04-05 12:10:00,30.82,30.84,30.81,30.83,48313.0,29.8022,29.8216,29.7926,29.8119,48313.0
2024-04-05 12:20:00,30.84,30.86,30.82,30.83,78646.0,29.8216,29.8409,29.8022,29.8119,78646.0
2024-04-05 12:30:00,30.84,30.84,30.8,30.8,96225.0,29.8216,29.8216,29.7829,29.7829,96225.0
2024-04-05 12:40:00,30.8,30.83,30.8,30.8,49832.0,29.7829,29.8119,29.7829,29.7829,49832.0
2024-04-05 12:50:00,30.8,30.83,30.8,30.83,62930.0,29.7829,29.8119,29.7829,29.8119,62930.0
2024-04-05 13:00:00,30.82,30.82,30.78,30.8,123235.0,29.8022,29.8022,29.7635,29.7829,123235.0
2024-04-05 13:10:00,30.8,30.8,30.66,30.67,119154.0,29.7829,29.7829,29.6475,29.6572,119154.0
2024-04-05 13:20:00,30.67,30.68,30.64,30.68,82597.0,29.6572,29.6668,29.6282,29.6668,82597.0
2024-04-05 13:30:00,30.68,30.69,30.62,30.62,70223.0,29.6668,29.6765,29.6088,29.6088,70223.0
2024-04-05 13:40:00,30.62,30.66,30.6,30.62,118670.0,29.6088,29.6475,29.5895,29.6088,118670.0
2024-04-05 13:50:00,30.63,30.64,30.57,30.61,81273.0,29.6185,29.6282,29.5605,29.5992,81273.0
2024-04-05 14:00:00,30.6,30.64,30.57,30.64,121916.0,29.5895,29.6282,29.5605,29.6282,121916.0
2024-04-05 14:10:00,30.64,30.66,30.63,30.64,117478.0,29.6282,29.6475,29.6185,29.6282,117478.0
2024-04-05 14:20:00,30.64,30.66,30.61,30.61,90338.0,29.6282,29.6475,29.5992,29.5992,90338.0
2024-04-05 14:30:00,30.62,30.64,30.6,30.63,88354.0,29.6088,29.6282,29.5895,29.6185,88354.0
2024-04-05 14:40:00,30.63,30.63,30.59,30.61,70837.0,29.6185,29.6185,29.5798,29.5992,70837.0
2024-04-05 14:50:00,30.61,30.62,30.59,30.61,71971.0,29.5992,29.6088,29.5798,29.5992,71971.0
2024-04-05 15:00:00,30.61,30.66,30.6,30.64,86852.0,29.5992,29.6475,29.5895,29.6282,86852.0
2024-04-05 15:10:00,30.65,30.68,30.65,30.67,108068.0,29.6378,29.6668,29.6378,29.6572,108068.0
2024-04-05 15:20:00,30.68,30.69,30.66,30.68,62423.0,29.6668,29.6765,29.6475,29.6668,62423.0
2024-04-05 15:30:00,30.69,30.75,30.67,30.7,196313.0,29.6765,29.7345,29.6572,29.6862,196313.0
2024-04-05 15:40:00,30.69,30.73,30.69,30.71,174177.0,29.6765,29.7152,29.6765,29.6959,174177.0
2024-04-05 15:50:00,30.71,30.81,30.71,30.77,1738868.0,29.6959,29.7926,29.6959,29.7539,1738868.0
2024-04-08 09:30:00,30.76,30.84,30.69,30.84,64458.0,29.7442,29.8216,29.6765,29.8216,64458.0
2024-04-08 09:40:00,30.85,30.9,30.84,30.85,108088.0,29.8312,29.8796,29.8216,29.8312,108088.0
2024-04-08 09:50:00,30.86,30.93,30.86,30.87,50046.0,29.8409,29.9086,29.8409,29.8506,50046.0
2024-04-08 10:00:00,30.87,30.9,30.78,30.79,102947.0,29.8506,29.8796,29.7635,29.7732,102947.0
2024-04-08 10:10:00,30.79,30.89,30.79,30.89,93842.0,29.7732,29.8699,29.7732,29.8699,93842.0
2024-04-08 10:20:00,30.88,30.99,30.85,30.98,212510.0,29.8602,29.9666,29.8312,29.9569,212510.0
2024-04-08 10:30:00,30.98,30.99,30.95,30.95,95563.0,29.9569,29.9666,29.9279,29.9279,95563.0
2024-04-08 10:40:00,30.96,30.98,30.94,30.98,99867.0,29.9376,29.9569,29.9183,29.9569,99867.0
2024-04-08 10:50:00,30.98,31.0,30.94,30.97,226924.0,29.9569,29.9763,29.9183,29.9473,226924.0
2024-04-08 11:00:00,30.98,30.99,30.95,30.96,61830.0,29.9569,29.9666,29.9279,29.9376,61830.0
2024-04-08 11:10:00,30.96,30.98,30.87,30.88,99335.0,29.9376,29.9569,29.8506,29.8602,99335.0
2024-04-08 11:20:00,30.88,30.89,30.83,30.84,116586.0,29.8602,29.8699,29.8119,29.8216,116586.0
2024-04-08 11:30:00,30.84,30.87,30.82,30.85,58921.0,29.8216,29.8506,29.8022,29.8312,58921.0
2024-04-08 11:40:00,30.85,30.87,30.82,30.87,47421.0,29.8312,29.8506,29.8022,29.8506,47421.0
2024-04-08 11:50:00,30.86,30.89,30.85,30.88,70417.0,29.8409,29.8699,29.8312,29.8602,70417.0
2024-04-08 12:00:00,30.88,30.88,30.84,30.86,69685.0,29.8602,29.8602,29.8216,29.8409,69685.0
2024-04-08 12:10:00,30.86,30.89,30.85,30.89,55646.0,29.8409,29.8699,29.8312,29.8699,55646.0
2024-04-08 12:20:00,30.89,30.95,30.88,30.91,624153.0,29.8699,29.9279,29.8602,29.8893,624153.0
2024-04-08 12:30:00,30.91,30.91,30.82,30.83,223537.0,29.8893,29.8893,29.8022,29.8119,223537.0
2024-04-08 12:40:00,30.83,30.87,30.82,30.84,36640.0,29.8119,29.8506,29.8022,29.8216,36640.0
2024-04-08 12:50:00,30.84,30.89,30.83,30.89,68558.0,29.8216,29.8699,29.8119,29.8699,68558.0
2024-04-08 13:00:00,30.89,30.94,30.89,30.94,38276.0,29.8699,29.9183,29.8699,29.9183,38276.0
2024-04-08 13:10:00,30.93,30.96,30.92,30.94,92626.0,29.9086,29.9376,29.8989,29.9183,92626.0
2024-04-08 13:20:00,30.95,30.98,30.93,30.94,53959.0,29.9279,29.9569,29.9086,29.9183,53959.0
2024-04-08 13:30:00,30.93,30.94,30.91,30.94,29945.0,29.9086,29.9183,29.8893,29.9183,29945.0
2024-04-08 13:40:00,30.94,30.94,30.91,30.92,28439.0,29.9183,29.9183,29.8893,29.8989,28439.0
2024-04-08 13:50:00,30.93,30.96,30.92,30.95,59372.0,29.9086,29.9376,29.8989,29.9279,59372.0
2024-04-08 14:00:00,30.94,30.94,30.89,30.92,49845.0,29.9183,29.9183,29.8699,29.8989,49845.0
2024-04-08 14:10:00,30.91,30.91,30.87,30.88,22328.0,29.8893,29.8893,29.8506,29.8602,22328.0
2024-04-08 14:20:00,30.88,30.89,30.83,30.86,49317.0,29.8602,29.8699,29.8119,29.8409,49317.0
2024-04-08 14:30:00,30.86,30.88,30.85,30.85,63887.0,29.8409,29.8602,29.8312,29.8312,63887.0
2024-04-08 14:40:00,30.85,30.85,30.82,30.84,30858.0,29.8312,29.8312,29.8022,29.8216,30858.0
2024-04-08 14:50:00,30.84,30.89,30.83,30.89,180960.0,29.8216,29.8699,29.8119,29.8699,180960.0
2024-04-08 15:00:00,30.88,30.91,30.88,30.9,49496.0,29.8602,29.8893,29.8602,29.8796,49496.0
2024-04-08 15:10:00,30.9,30.9,30.84,30.87,91525.0,29.8796,29.8796,29.8216,29.8506,91525.0
2024-04-08 15:20:00,30.87,30.88,30.85,30.87,72634.0,29.8506,29.8602,29.8312,29.8506,72634.0
2024-04-08 15:30:00,30.87,30.88,30.78,30.8,151092.0,29.8506,29.8602,29.7635,29.7829,151092.0
2024-04-08 15:40:00,30.8,30.84,30.79,30.84,334710.0,29.7829,29.8216,29.7732,29.8216,334710.0
2024-04-08 15:50:00,30.83,30.84,30.77,30.81,920950.0,29.8119,29.8216,29.7539,29.7926,920950.0
2024-04-09 09:30:00,30.92,31.04,30.87,31.0,84905.0,29.8989,30.015,29.8506,29.9763,84905.0
2024-04-09 09:40:00,31.0,31.01,30.92,30.94,98362.0,29.9763,29.9859,29.8989,29.9183,98362.0
2024-04-09 09:50:00,30.94,30.95,30.88,30.9,85240.0,29.9183,29.9279,29.8602,29.8796,85240.0
2024-04-09 10:00:00,30.9,31.0,30.89,30.96,127939.0,29.8796,29.9763,29.8699,29.9376,127939.0
2024-04-09 10:10:00,30.97,31.02,30.92,30.97,158233.0,29.9473,29.9956,29.8989,29.9473,158233.0
2024-04-09 10:20:00,30.97,31.03,30.94,31.03,149162.0,29.9473,30.0053,29.9183,30.0053,149162.0
2024-04-09 10:30:00,31.03,31.14,30.98,31.13,120816.0,30.0053,30.1117,29.9569,30.102,120816.0
2024-04-09 10:40:00,31.12,31.15,31.0,31.02,109683.0,30.0923,30.1213,29.9763,29.9956,109683.0
2024-04-09 10:50:00,31.02,31.1,31.0,31.03,179210.0,29.9956,30.073,29.9763,30.0053,179210.0
2024-04-09 11:00:00,31.03,31.04,30.96,30.98,65317.0,30.0053,30.015,29.9376,29.9569,65317.0
2024-04-09 11:10:00,30.97,31.01,30.95,30.99,60902.0,29.9473,29.9859,29.9279,29.9666,60902.0
2024-04-09 11:20:00,30.99,31.01,30.96,30.98,42764.0,29.9666,29.9859,29.9376,29.9569,42764.0
2024-04-09 11:30:00,30.98,30.99,30.94,30.94,28981.0,29.9569,29.9666,29.9183,29.9183,28981.0
2024-04-09 11:40:00,30.95,30.99,30.94,30.98,30728.0,29.9279,29.9666,29.9183,29.9569,30728.0
2024-04-09 11:50:00,30.99,31.0,30.97,30.98,38223.0,29.9666,29.9763,29.9473,29.9569,38223.0
2024-04-09 12:00:00,30.97,31.01,30.97,30.99,46715.0,29.9473,29.9859,29.9473,29.9666,46715.0
2024-04-09 12:10:00,30.99,31.02,30.97,31.0,53487.0,29.9666,29.9956,29.9473,29.9763,53487.0
2024-04-09 12:20:00,31.0,31.04,31.0,31.01,51597.0,29.9763,30.015,29.9763,29.9859,51597.0
2024-04-09 12:30:00,31.01,31.03,31.0,31.02,26185.0,29.9859,30.0053,29.9763,29.9956,26185.0
2024-04-09 12:40:00,31.03,31.03,30.99,31.0,37047.0,30.0053,30.0053,29.9666,29.9763,37047.0
2024-04-09 12:50:00,31.01,31.01,30.97,30.99,39031.0,29.9859,29.9859,29.9473,29.9666,39031.0
2024-04-09 13:00:00,30.99,31.01,30.96,31.0,57024.0,29.9666,29.9859,29.9376,29.9763,57024.0
2024-04-09 13:10:00,31.0,31.02,30.97,30.99,40650.0,29.9763,29.9956,29.9473,29.9666,40650.0
2024-04-09 13:20:00,30.99,31.0,30.97,30.99,28579.0,29.9666,29.9763,29.9473,29.9666,28579.0
2024-04-09 13:30:00,30.98,31.01,30.98,31.01,35845.0,29.9569,29.9859,29.9569,29.9859,35845.0
2024-04-09 13:40:00,31.01,31.01,30.98,31.0,30659.0,29.9859,29.9859,29.9569,29.9763,30659.0
2024-04-09 13:50:00,31.0,31.01,30.98,30.99,37990.0,29.9763,29.9859,29.9569,29.9666,37990.0
2024-04-09 14:00:00,30.98,30.98,30.94,30.95,43939.0,29.9569,29.9569,29.9183,29.9279,43939.0
2024-04-09 14:10:00,30.94,30.97,30.94,30.96,36998.0,29.9183,29.9473,29.9183,29.9376,36998.0
2024-04-09 14:20:00,30.96,30.97,30.93,30.95,25938.0,29.9376,29.9473,29.9086,29.9279,25938.0
2024-04-09 14:30:00,30.95,30.95,30.9,30.91,68324.0,29.9279,29.9279,29.8796,29.8893,68324.0
2024-04-09 14:40:00,30.91,30.95,30.89,30.9,206163.0,29.8893,29.9279,29.8699,29.8796,206163.0
2024-04-09 14:50:00,30.89,30.91,30.88,30.89,53814.0,29.8699,29.8893,29.8602,29.8699,53814.0
2024-04-09 15:00:00,30.89,30.91,30.87,30.88,56650.0,29.8699,29.8893,29.8506,29.8602,56650.0
2024-04-09 15:10:00,30.87,30.88,30.84,30.87,154750.0,29.8506,29.8602,29.8216,29.8506,154750.0
2024-04-09 15:20:00,30.87,30.92,30.86,30.92,126871.0,29.8506,29.8989,29.8409,29.8989,126871.0
2024-04-09 15:30:00,30.92,30.97,30.91,30.96,146478.0,29.8989,29.9473,29.8893,29.9376,146478.0
2024-04-09 15:40:00,30.96,30.98,30.96,30.98,87046.0,29.9376,29.9569,29.9376,29.9569,87046.0
2024-04-09 15:50:00,30.98,31.03,30.96,31.03,478866.0,29.9569,30.0053,29.9376,30.0053,478866.0
2024-04-10 09:30:00,30.74,30.78,30.5,30.5,142083.0,29.7249,29.7635,29.4928,29.4928,142083.0
2024-04-10 09:40:00,30.5,30.51,30.28,30.29,162608.0,29.4928,29.5025,29.2801,29.2897,162608.0
2024-04-10 09:50:00,30.29,30.4,30.28,30.35,81929.0,29.2897,29.3961,29.2801,29.3477,81929.0
2024-04-10 10:00:00,30.35,30.36,30.29,30.33,148277.0,29.3477,29.3574,29.2897,29.3284,148277.0
2024-04-10 10:10:00,30.33,30.35,30.28,30.3,119133.0,29.3284,29.3477,29.2801,29.2994,119133.0
2024-04-10 10:20:00,30.3,30.44,30.29,30.42,329847.0,29.2994,29.4348,29.2897,29.4154,329847.0
2024-04-10 10:30:00,30.42,30.45,30.38,30.42,91881.0,29.4154,29.4444,29.3768,29.4154,91881.0
2024-04-10 10:40:00,30.42,30.46,30.38,30.45,192259.0,29.4154,29.4541,29.3768,29.4444,192259.0
2024-04-10 10:50:00,30.45,30.48,30.4,30.44,224604.0,29.4444,29.4735,29.3961,29.4348,224604.0
2024-04-10 11:00:00,30.44,30.46,30.41,30.46,494850.0,29.4348,29.4541,29.4058,29.4541,494850.0
2024-04-10 11:10:00,30.46,30.49,30.44,30.45,121365.0,29.4541,29.4831,29.4348,29.4444,121365.0
2024-04-10 11:20:00,30.45,30.45,30.38,30.43,297750.0,29.4444,29.4444,29.3768,29.4251,297750.0
2024-04-10 11:30:00,30.42,30.45,30.41,30.44,88704.0,29.4154,29.4444,29.4058,29.4348,88704.0
2024-04-10 11:40:00,30.45,30.5,30.44,30.5,54120.0,29.4444,29.4928,29.4348,29.4928,54120.0
2024-04-10 11:50:00,30.5,30.52,30.49,30.5,69989.0,29.4928,29.5121,29.4831,29.4928,69989.0
2024-04-10 12:00:00,30.5,30.52,30.49,30.5,58793.0,29.4928,29.5121,29.4831,29.4928,58793.0
2024-04-10 12:10:00,30.5,30.51,30.49,30.49,49776.0,29.4928,29.5025,29.4831,29.4831,49776.0
2024-04-10 12:20:00,30.5,30.52,30.49,30.52,48515.0,29.4928,29.5121,29.4831,29.5121,48515.0
2024-04-10 12:30:00,30.52,30.54,30.51,30.54,46976.0,29.5121,29.5315,29.5025,29.5315,46976.0
2024-04-10 12:40:00,30.53,30.57,30.53,30.53,65233.0,29.5218,29.5605,29.5218,29.5218,65233.0
2024-04-10 12:50:00,30.54,30.59,30.53,30.59,39128.0,29.5315,29.5798,29.5218,29.5798,39128.0
2024-04-10 13:00:00,30.59,30.59,30.48,30.49,127126.0,29.5798,29.5798,29.4735,29.4831,127126.0
2024-04-10 13:10:00,30.48,30.48,30.42,30.47,143933.0,29.4735,29.4735,29.4154,29.4638,143933.0
2024-04-10 13:20:00,30.46,30.56,30.46,30.51,110479.0,29.4541,29.5508,29.4541,29.5025,110479.0
2024-04-10 13:30:00,30.52,30.54,30.49,30.49,85696.0,29.5121,29.5315,29.4831,29.4831,85696.0
2024-04-10 13:40:00,30.5,30.51,30.47,30.5,56194.0,29.4928,29.5025,29.4638,29.4928,56194.0
2024-04-10 13:50:00,30.5,30.54,30.49,30.51,97191.0,29.4928,29.5315,29.4831,29.5025,97191.0
2024-04-10 14:00:00,30.51,30.51,30.44,30.49,116040.0,29.5025,29.5025,29.4348,29.4831,116040.0
2024-04-10 14:10:00,30.49,30.51,30.47,30.5,104280.0,29.4831,29.5025,29.4638,29.4928,104280.0
2024-04-10 14:20:00,30.51,30.52,30.47,30.49,149375.0,29.5025,29.5121,29.4638,29.4831,149375.0
2024-04-10 14:30:00,30.49,30.5,30.47,30.5,42387.0,29.4831,29.4928,29.4638,29.4928,42387.0
2024-04-10 14:40:00,30.49,30.52,30.49,30.51,62249.0,29.4831,29.5121,29.4831,29.5025,62249.0
2024-04-10 14:50:00,30.5,30.52,30.46,30.48,97374.0,29.4928,29.5121,29.4541,29.4735,97374.0
2024-04-10 15:00:00,30.48,30.52,30.47,30.51,94628.0,29.4735,29.5121,29.4638,29.5025,94628.0
2024-04-10 15:10:00,30.51,30.55,30.51,30.55,76134.0,29.5025,29.5411,29.5025,29.5411,76134.0
2024-04-10 15:20:00,30.55,30.63,30.54,30.63,114872.0,29.5411,29.6185,29.5315,29.6185,114872.0
2024-04-10 15:30:00,30.63,30.66,30.6,30.64,193131.0,29.6185,29.6475,29.5895,29.6282,193131.0
2024-04-10 15:40:00,30.64,30.67,30.63,30.65,129038.0,29.6282,29.6572,29.6185,29.6378,129038.0
2024-04-10 15:50:00,30.65,30.72,30.6,30.65,927397.0,29.6378,29.7055,29.5895,29.6378,927397.0
2024-04-11 09:30:00,30.74,31.16,30.73,30.81,517591.0,29.7249,30.131,29.7152,29.7926,517591.0
2024-04-11 09:40:00,30.8,31.05,30.76,31.04,191924.0,29.7829,30.0246,29.7442,30.015,191924.0
2024-04-11 09:50:00,31.04,31.07,30.99,31.01,113740.0,30.015,30.044,29.9666,29.9859,113740.0
2024-04-11 10:00:00,31.01,31.02,30.9,30.96,178712.0,29.9859,29.9956,29.8796,29.9376,178712.0
2024-04-11 10:10:00,30.96,31.01,30.92,30.95,100442.0,29.9376,29.9859,29.8989,29.9279,100442.0
2024-04-11 10:20:00,30.95,30.99,30.89,30.9,125209.0,29.9279,29.9666,29.8699,29.8796,125209.0
2024-04-11 10:30:00,30.91,30.94,30.89,30.93,58107.0,29.8893,29.9183,29.8699,29.9086,58107.0
2024-04-11 10:40:00,30.93,30.93,30.77,30.8,53790.0,29.9086,29.9086,29.7539,29.7829,53790.0
2024-04-11 10:50:00,30.8,30.89,30.8,30.86,125270.0,29.7829,29.8699,29.7829,29.8409,125270.0
2024-04-11 11:00:00,30.86,30.86,30.8,30.81,115730.0,29.8409,29.8409,29.7829,29.7926,115730.0
2024-04-11 11:10:00,30.82,30.83,30.74,30.79,167014.0,29.8022,29.8119,29.7249,29.7732,167014.0
2024-04-11 11:20:00,30.79,30.8,30.72,30.74,88329.0,29.7732,29.7829,29.7055,29.7249,88329.0
2024-04-11 11:30:00,30.74,30.81,30.68,30.78,71542.0,29.7249,29.7926,29.6668,29.7635,71542.0
2024-04-11 11:40:00,30.78,30.8,30.75,30.78,40249.0,29.7635,29.7829,29.7345,29.7635,40249.0
2024-04-11 11:50:00,30.78,30.81,30.76,30.78,91106.0,29.7635,29.7926,29.7442,29.7635,91106.0
2024-04-11 12:00:00,30.78,30.81,30.77,30.79,64630.0,29.7635,29.7926,29.7539,29.7732,64630.0
2024-04-11 12:10:00,30.78,30.81,30.74,30.76,38773.0,29.7635,29.7926,29.7249,29.7442,38773.0
2024-04-11 12:20:00,30.75,30.76,30.7,30.7,40186.0,29.7345,29.7442,29.6862,29.6862,40186.0
2024-04-11 12:30:00,30.71,30.75,30.7,30.73,42308.0,29.6959,29.7345,29.6862,29.7152,42308.0
2024-04-11 12:40:00,30.74,30.76,30.73,30.76,22406.0,29.7249,29.7442,29.7152,29.7442,22406.0
2024-04-11 12:50:00,30.76,30.77,30.73,30.74,40882.0,29.7442,29.7539,29.7152,29.7249,40882.0
2024-04-11 13:00:00,30.74,30.81,30.72,30.8,54282.0,29.7249,29.7926,29.7055,29.7829,54282.0
2024-04-11 13:10:00,30.8,30.82,30.79,30.82,77146.0,29.7829,29.8022,29.7732,29.8022,77146.0
2024-04-11 13:20:00,30.82,30.83,30.79,30.8,148407.0,29.8022,29.8119,29.7732,29.7829,148407.0
2024-04-11 13:30:00,30.8,30.84,30.79,30.8,96737.0,29.7829,29.8216,29.7732,29.7829,96737.0
2024-04-11 13:40:00,30.8,30.87,30.8,30.87,34963.0,29.7829,29.8506,29.7829,29.8506,34963.0
2024-04-11 13:50:00,30.87,30.9,30.86,30.87,32004.0,29.8506,29.8796,29.8409,29.8506,32004.0
2024-04-11 14:00:00,30.87,30.95,30.87,30.94,56516.0,29.8506,29.9279,29.8506,29.9183,56516.0
2024-04-11 14:10:00,30.94,30.95,30.92,30.94,27923.0,29.9183,29.9279,29.8989,29.9183,27923.0
2024-04-11 14:20:00,30.94,30.96,30.92,30.95,44741.0,29.9183,29.9376,29.8989,29.9279,44741.0
2024-04-11 14:30:00,30.95,30.98,30.94,30.97,45789.0,29.9279,29.9569,29.9183,29.9473,45789.0
2024-04-11 14:40:00,30.96,30.97,30.92,30.93,61485.0,29.9376,29.9473,29.8989,29.9086,61485.0
2024-04-11 14:50:00,30.93,30.94,30.92,30.93,64565.0,29.9086,29.9183,29.8989,29.9086,64565.0
2024-04-11 15:00:00,30.93,30.95,30.92,30.94,69939.0,29.9086,29.9279,29.8989,29.9183,69939.0
2024-04-11 15:10:00,30.94,30.94,30.91,30.93,46577.0,29.9183,29.9183,29.8893,29.9086,46577.0
2024-04-11 15:20:00,30.93,30.95,30.91,30.93,66939.0,29.9086,29.9279,29.8893,29.9086,66939.0
2024-04-11 15:30:00,30.92,30.93,30.88,30.9,83495.0,29.8989,29.9086,29.8602,29.8796,83495.0
2024-04-11 15:40:00,30.9,30.94,30.89,30.92,130953.0,29.8796,29.9183,29.8699,29.8989,130953.0
2024-04-11 15:50:00,30.92,30.93,30.82,30.82,966598.0,29.8989,29.9086,29.8022,29.8022,966598.0
2024-04-12 09:30:00,30.77,30.81,30.67,30.74,122104.0,29.7539,29.7926,29.6572,29.7249,122104.0
2024-04-12 09:40:00,30.73,30.74,30.62,30.63,92829.0,29.7152,29.7249,29.6088,29.6185,92829.0
2024-04-12 09:50:00,30.63,30.65,30.57,30.59,57278.0,29.6185,29.6378,29.5605,29.5798,57278.0
2024-04-12 10:00:00,30.58,30.6,30.52,30.56,81299.0,29.5701,29.5895,29.5121,29.5508,81299.0
2024-04-12 10:10:00,30.57,30.57,30.48,30.49,118337.0,29.5605,29.5605,29.4735,29.4831,118337.0
2024-04-12 10:20:00,30.49,30.51,30.47,30.47,169656.0,29.4831,29.5025,29.4638,29.4638,169656.0
2024-04-12 10:30:00,30.48,30.55,30.46,30.54,155528.0,29.4735,29.5411,29.4541,29.5315,155528.0
2024-04-12 10:40:00,30.55,30.62,30.54,30.56,89436.0,29.5411,29.6088,29.5315,29.5508,89436.0
2024-04-12 10:50:00,30.57,30.6,30.54,30.55,83917.0,29.5605,29.5895,29.5315,29.5411,83917.0
2024-04-12 11:00:00,30.55,30.58,30.5,30.51,60712.0,29.5411,29.5701,29.4928,29.5025,60712.0
2024-04-12 11:10:00,30.51,30.52,30.43,30.46,142600.0,29.5025,29.5121,29.4251,29.4541,142600.0
2024-04-12 11:20:00,30.46,30.48,30.41,30.46,1586592.0,29.4541,29.4735,29.4058,29.4541,1586592.0
2024-04-12 11:30:00,30.46,30.47,30.34,30.41,145791.0,29.4541,29.4638,29.3381,29.4058,145791.0
2024-04-12 11:40:00,30.41,30.45,30.39,30.45,77325.0,29.4058,29.4444,29.3864,29.4444,77325.0
2024-04-12 11:50:00,30.45,30.47,30.43,30.44,102329.0,29.4444,29.4638,29.4251,29.4348,102329.0
2024-04-12 12:00:00,30.44,30.45,30.43,30.43,39965.0,29.4348,29.4444,29.4251,29.4251,39965.0
2024-04-12 12:10:00,30.44,30.47,30.41,30.42,121635.0,29.4348,29.4638,29.4058,29.4154,121635.0
2024-04-12 12:20:00,30.42,30.44,30.4,30.43,261274.0,29.4154,29.4348,29.3961,29.4251,261274.0
2024-04-12 12:30:00,30.43,30.44,30.33,30.38,113582.0,29.4251,29.4348,29.3284,29.3768,113582.0
2024-04-12 12:40:00,30.38,30.39,30.28,30.28,114206.0,29.3768,29.3864,29.2801,29.2801,114206.0
2024-04-12 12:50:00,30.29,30.32,30.22,30.24,445970.0,29.2897,29.3187,29.222,29.2414,445970.0
2024-04-12 13:00:00,30.24,30.26,30.22,30.23,41671.0,29.2414,29.2607,29.222,29.2317,41671.0
2024-04-12 13:10:00,30.23,30.24,30.2,30.21,78594.0,29.2317,29.2414,29.2027,29.2124,78594.0
2024-04-12 13:20:00,30.21,30.23,30.19,30.21,112299.0,29.2124,29.2317,29.193,29.2124,112299.0
2024-04-12 13:30:00,30.21,30.23,30.19,30.23,60374.0,29.2124,29.2317,29.193,29.2317,60374.0
2024-04-12 13:40:00,30.23,30.29,30.22,30.29,80078.0,29.2317,29.2897,29.222,29.2897,80078.0
2024-04-12 13:50:00,30.29,30.29,30.23,30.25,92225.0,29.2897,29.2897,29.2317,29.251,92225.0
2024-04-12 14:00:00,30.25,30.29,30.21,30.29,111082.0,29.251,29.2897,29.2124,29.2897,111082.0
2024-04-12 14:10:00,30.29,30.3,30.24,30.26,115022.0,29.2897,29.2994,29.2414,29.2607,115022.0
2024-04-12 14:20:00,30.27,30.29,30.25,30.26,54098.0,29.2704,29.2897,29.251,29.2607,54098.0
2024-04-12 14:30:00,30.26,30.26,30.22,30.26,89557.0,29.2607,29.2607,29.222,29.2607,89557.0
2024-04-12 14:40:00,30.26,30.27,30.23,30.25,56582.0,29.2607,29.2704,29.2317,29.251,56582.0
2024-04-12 14:50:00,30.25,30.28,30.24,30.25,90727.0,29.251,29.2801,29.2414,29.251,90727.0
2024-04-12 15:00:00,30.24,30.27,30.23,30.24,88369.0,29.2414,29.2704,29.2317,29.2414,88369.0
2024-04-12 15:10:00,30.24,30.25,30.19,30.23,109407.0,29.2414,29.251,29.193,29.2317,109407.0
2024-04-12 15:20:00,30.23,30.31,30.22,30.28,281162.0,29.2317,29.3091,29.222,29.2801,281162.0
2024-04-12 15:30:00,30.28,30.29,30.24,30.25,179551.0,29.2801,29.2897,29.2414,29.251,179551.0
2024-04-12 15:40:00,30.25,30.28,30.24,30.26,256815.0,29.251,29.2801,29.2414,29.2607,256815.0
2024-04-12 15:50:00,30.26,30.26,30.18,30.23,1136778.0,29.2607,29.2607,29.1834,29.2317,1136778.0
2024-04-15 09:30:00,30.33,30.44,30.21,30.26,147605.0,29.3284,29.4348,29.2124,29.2607,147605.0
2024-04-15 09:40:00,30.26,30.42,30.23,30.42,70243.0,29.2607,29.4154,29.2317,29.4154,70243.0
2024-04-15 09:50:00,30.41,30.42,30.36,30.39,58607.0,29.4058,29.4154,29.3574,29.3864,58607.0
2024-04-15 10:00:00,30.38,30.38,30.27,30.28,94578.0,29.3768,29.3768,29.2704,29.2801,94578.0
2024-04-15 10:10:00,30.28,30.37,30.23,30.37,142654.0,29.2801,29.3671,29.2317,29.3671,142654.0
2024-04-15 10:20:00,30.36,30.39,30.35,30.38,146006.0,29.3574,29.3864,29.3477,29.3768,146006.0
2024-04-15 10:30:00,30.38,30.43,30.37,30.38,133554.0,29.3768,29.4251,29.3671,29.3768,133554.0
2024-04-15 10:40:00,30.38,30.4,30.36,30.4,87238.0,29.3768,29.3961,29.3574,29.3961,87238.0
2024-04-15 10:50:00,30.4,30.4,30.36,30.39,79682.0,29.3961,29.3961,29.3574,29.3864,79682.0
2024-04-15 11:00:00,30.39,30.4,30.37,30.38,54652.0,29.3864,29.3961,29.3671,29.3768,54652.0
2024-04-15 11:10:00,30.38,30.38,30.29,30.35,168951.0,29.3768,29.3768,29.2897,29.3477,168951.0
2024-04-15 11:20:00,30.35,30.4,30.34,30.4,79647.0,29.3477,29.3961,29.3381,29.3961,79647.0
2024-04-15 11:30:00,30.4,30.4,30.35,30.38,113450.0,29.3961,29.3961,29.3477,29.3768,113450.0
2024-04-15 11:40:00,30.37,30.46,30.37,30.43,109099.0,29.3671,29.4541,29.3671,29.4251,109099.0
2024-04-15 11:50:00,30.43,30.45,30.41,30.43,68694.0,29.4251,29.4444,29.4058,29.4251,68694.0
2024-04-15 12:00:00,30.43,30.47,30.42,30.44,67385.0,29.4251,29.4638,29.4154,29.4348,67385.0
2024-04-15 12:10:00,30.44,30.45,30.37,30.38,99059.0,29.4348,29.4444,29.3671,29.3768,99059.0
2024-04-15 12:20:00,30.37,30.39,30.34,30.39,179804.0,29.3671,29.3864,29.3381,29.3864,179804.0
2024-04-15 12:30:00,30.38,30.4,30.36,30.39,163698.0,29.3768,29.3961,29.3574,29.3864,163698.0
2024-04-15 12:40:00,30.39,30.4,30.38,30.39,60205.0,29.3864,29.3961,29.3768,29.3864,60205.0
2024-04-15 12:50:00,30.4,30.45,30.39,30.44,131692.0,29.3961,29.4444,29.3864,29.4348,131692.0
2024-04-15 13:00:00,30.44,30.48,30.42,30.47,67443.0,29.4348,29.4735,29.4154,29.4638,67443.0
2024-04-15 13:10:00,30.46,30.5,30.44,30.46,156864.0,29.4541,29.4928,29.4348,29.4541,156864.0
2024-04-15 13:20:00,30.45,30.46,30.42,30.42,145250.0,29.4444,29.4541,29.4154,29.4154,145250.0
2024-04-15 13:30:00,30.43,30.48,30.38,30.46,138283.0,29.4251,29.4735,29.3768,29.4541,138283.0
2024-04-15 13:40:00,30.46,30.48,30.43,30.44,86862.0,29.4541,29.4735,29.4251,29.4348,86862.0
2024-04-15 13:50:00,30.44,30.45,30.39,30.42,167605.0,29.4348,29.4444,29.3864,29.4154,167605.0
2024-04-15 14:00:00,30.42,30.46,30.41,30.42,165899.0,29.4154,29.4541,29.4058,29.4154,165899.0
2024-04-15 14:10:00,30.43,30.44,30.41,30.43,136741.0,29.4251,29.4348,29.4058,29.4251,136741.0
2024-04-15 14:20:00,30.42,30.43,30.38,30.4,120249.0,29.4154,29.4251,29.3768,29.3961,120249.0
2024-04-15 14:30:00,30.4,30.46,30.39,30.42,125986.0,29.3961,29.4541,29.3864,29.4154,125986.0
2024-04-15 14:40:00,30.43,30.43,30.39,30.41,103791.0,29.4251,29.4251,29.3864,29.4058,103791.0
2024-04-15 14:50:00,30.41,30.41,30.35,30.37,129375.0,29.4058,29.4058,29.3477,29.3671,129375.0
2024-04-15 15:00:00,30.37,30.46,30.36,30.45,165824.0,29.3671,29.4541,29.3574,29.4444,165824.0
2024-04-15 15:10:00,30.45,30.46,30.42,30.43,209389.0,29.4444,29.4541,29.4154,29.4251,209389.0
2024-04-15 15:20:00,30.43,30.47,30.42,30.45,200596.0,29.4251,29.4638,29.4154,29.4444,200596.0
2024-04-15 15:30:00,30.45,30.53,30.45,30.46,208561.0,29.4444,29.5218,29.4444,29.4541,208561.0
2024-04-15 15:40:00,30.46,30.5,30.45,30.5,217401.0,29.4541,29.4928,29.4444,29.4928,217401.0
2024-04-15 15:50:00,30.5,30.5,30.44,30.45,1410872.0,29.4928,29.4928,29.4348,29.4444,1410872.0
2024-04-16 09:30:00,30.42,30.55,30.4,30.46,148823.0,29.4154,29.5411,29.3961,29.4541,148823.0
2024-04-16 09:40:00,30.46,30.47,30.39,30.42,134395.0,29.4541,29.4638,29.3864,29.4154,134395.0
2024-04-16 09:50:00,30.42,30.43,30.32,30.33,126229.0,29.4154,29.4251,29.3187,29.3284,126229.0
2024-04-16 10:00:00,30.33,30.39,30.26,30.38,187005.0,29.3284,29.3864,29.2607,29.3768,187005.0
2024-04-16 10:10:00,30.38,30.47,30.36,30.46,211762.0,29.3768,29.4638,29.3574,29.4541,211762.0
2024-04-16 10:20:00,30.45,30.51,30.44,30.45,162921.0,29.4444,29.5025,29.4348,29.4444,162921.0
2024-04-16 10:30:00,30.45,30.48,30.42,30.43,182941.0,29.4444,29.4735,29.4154,29.4251,182941.0
2024-04-16 10:40:00,30.44,30.47,30.39,30.41,236710.0,29.4348,29.4638,29.3864,29.4058,236710.0
2024-04-16 10:50:00,30.41,30.42,30.31,30.41,253431.0,29.4058,29.4154,29.3091,29.4058,253431.0
2024-04-16 11:00:00,30.4,30.44,30.37,30.39,77035.0,29.3961,29.4348,29.3671,29.3864,77035.0
2024-04-16 11:10:00,30.39,30.41,30.33,30.4,107392.0,29.3864,29.4058,29.3284,29.3961,107392.0
2024-04-16 11:20:00,30.39,30.41,30.38,30.4,74809.0,29.3864,29.4058,29.3768,29.3961,74809.0
2024-04-16 11:30:00,30.4,30.44,30.37,30.41,118742.0,29.3961,29.4348,29.3671,29.4058,118742.0
2024-04-16 11:40:00,30.41,30.43,30.35,30.35,84862.0,29.4058,29.4251,29.3477,29.3477,84862.0
2024-04-16 11:50:00,30.36,30.4,30.36,30.38,73323.0,29.3574,29.3961,29.3574,29.3768,73323.0
2024-04-16 12:00:00,30.38,30.41,30.38,30.41,64268.0,29.3768,29.4058,29.3768,29.4058,64268.0
2024-04-16 12:10:00,30.41,30.44,30.39,30.41,93846.0,29.4058,29.4348,29.3864,29.4058,93846.0
2024-04-16 12:20:00,30.41,30.41,30.3,30.3,111022.0,29.4058,29.4058,29.2994,29.2994,111022.0
2024-04-16 12:30:00,30.3,30.36,30.29,30.36,78136.0,29.2994,29.3574,29.2897,29.3574,78136.0
2024-04-16 12:40:00,30.36,30.36,30.33,30.36,68394.0,29.3574,29.3574,29.3284,29.3574,68394.0
2024-04-16 12:50:00,30.36,30.36,30.31,30.33,48506.0,29.3574,29.3574,29.3091,29.3284,48506.0
2024-04-16 13:00:00,30.33,30.33,30.29,30.31,57747.0,29.3284,29.3284,29.2897,29.3091,57747.0
2024-04-16 13:10:00,30.31,30.34,30.31,30.33,45068.0,29.3091,29.3381,29.3091,29.3284,45068.0
2024-04-16 13:20:00,30.33,30.37,30.31,30.35,125766.0,29.3284,29.3671,29.3091,29.3477,125766.0
2024-04-16 13:30:00,30.35,30.36,30.27,30.3,146925.0,29.3477,29.3574,29.2704,29.2994,146925.0
2024-04-16 13:40:00,30.31,30.35,30.31,30.32,80874.0,29.3091,29.3477,29.3091,29.3187,80874.0
2024-04-16 13:50:00,30.31,30.33,30.27,30.28,70645.0,29.3091,29.3284,29.2704,29.2801,70645.0
2024-04-16 14:00:00,30.29,30.39,30.27,30.39,87230.0,29.2897,29.3864,29.2704,29.3864,87230.0
2024-04-16 14:10:00,30.39,30.39,30.26,30.27,156042.0,29.3864,29.3864,29.2607,29.2704,156042.0
2024-04-16 14:20:00,30.27,30.29,30.23,30.27,278059.0,29.2704,29.2897,29.2317,29.2704,278059.0
2024-04-16 14:30:00,30.27,30.29,30.22,30.23,123919.0,29.2704,29.2897,29.222,29.2317,123919.0
2024-04-16 14:40:00,30.23,30.26,30.21,30.26,80318.0,29.2317,29.2607,29.2124,29.2607,80318.0
2024-04-16 14:50:00,30.26,30.37,30.25,30.37,156391.0,29.2607,29.3671,29.251,29.3671,156391.0
2024-04-16 15:00:00,30.37,30.39,30.34,30.39,99100.0,29.3671,29.3864,29.3381,29.3864,99100.0
2024-04-16 15:10:00,30.39,30.4,30.35,30.38,217135.0,29.3864,29.3961,29.3477,29.3768,217135.0
2024-04-16 15:20:00,30.38,30.44,30.37,30.44,106675.0,29.3768,29.4348,29.3671,29.4348,106675.0
2024-04-16 15:30:00,30.43,30.45,30.39,30.44,372594.0,29.4251,29.4444,29.3864,29.4348,372594.0
2024-04-16 15:40:00,30.44,30.44,30.39,30.42,403220.0,29.4348,29.4348,29.3864,29.4154,403220.0
2024-04-16 15:50:00,30.42,30.46,30.39,30.44,2035121.0,29.4154,29.4541,29.3864,29.4348,2035121.0
2024-04-17 09:30:00,30.7,30.85,30.61,30.64,199133.0,29.6862,29.8312,29.5992,29.6282,199133.0
2024-04-17 09:40:00,30.64,30.71,30.6,30.71,86542.0,29.6282,29.6959,29.5895,29.6959,86542.0
2024-04-17 09:50:00,30.7,30.73,30.67,30.69,136510.0,29.6862,29.7152,29.6572,29.6765,136510.0
2024-04-17 10:00:00,30.7,30.72,30.62,30.71,189308.0,29.6862,29.7055,29.6088,29.6959,189308.0
2024-04-17 10:10:00,30.71,30.72,30.66,30.7,160482.0,29.6959,29.7055,29.6475,29.6862,160482.0
2024-04-17 10:20:00,30.7,30.7,30.64,30.65,102454.0,29.6862,29.6862,29.6282,29.6378,102454.0
2024-04-17 10:30:00,30.65,30.73,30.62,30.72,144104.0,29.6378,29.7152,29.6088,29.7055,144104.0
2024-04-17 10:40:00,30.71,30.72,30.66,30.69,100283.0,29.6959,29.7055,29.6475,29.6765,100283.0
2024-04-17 10:50:00,30.69,30.69,30.64,30.68,118508.0,29.6765,29.6765,29.6282,29.6668,118508.0
2024-04-17 11:00:00,30.68,30.69,30.62,30.64,126040.0,29.6668,29.6765,29.6088,29.6282,126040.0
2024-04-17 11:10:00,30.64,30.65,30.6,30.61,179352.0,29.6282,29.6378,29.5895,29.5992,179352.0
2024-04-17 11:20:00,30.61,30.65,30.57,30.6,200076.0,29.5992,29.6378,29.5605,29.5895,200076.0
2024-04-17 11:30:00,30.59,30.61,30.51,30.6,281603.0,29.5798,29.5992,29.5025,29.5895,281603.0
2024-04-17 11:40:00,30.6,30.62,30.6,30.62,119630.0,29.5895,29.6088,29.5895,29.6088,119630.0
2024-04-17 11:50:00,30.62,30.64,30.61,30.63,64629.0,29.6088,29.6282,29.5992,29.6185,64629.0
2024-04-17 12:00:00,30.63,30.63,30.58,30.63,86330.0,29.6185,29.6185,29.5701,29.6185,86330.0
2024-04-17 12:10:00,30.63,30.68,30.63,30.68,130630.0,29.6185,29.6668,29.6185,29.6668,130630.0
2024-04-17 12:20:00,30.68,30.72,30.67,30.7,61841.0,29.6668,29.7055,29.6572,29.6862,61841.0
2024-04-17 12:30:00,30.71,30.72,30.68,30.71,97324.0,29.6959,29.7055,29.6668,29.6959,97324.0
2024-04-17 12:40:00,30.7,30.73,30.69,30.71,82499.0,29.6862,29.7152,29.6765,29.6959,82499.0
2024-04-17 12:50:00,30.71,30.73,30.66,30.69,141006.0,29.6959,29.7152,29.6475,29.6765,141006.0
2024-04-17 13:00:00,30.69,30.71,30.64,30.66,129114.0,29.6765,29.6959,29.6282,29.6475,129114.0
2024-04-17 13:10:00,30.67,30.69,30.64,30.69,138805.0,29.6572,29.6765,29.6282,29.6765,138805.0
2024-04-17 13:20:00,30.69,30.72,30.68,30.72,68778.0,29.6765,29.7055,29.6668,29.7055,68778.0
2024-04-17 13:30:00,30.73,30.73,30.68,30.7,104523.0,29.7152,29.7152,29.6668,29.6862,104523.0
2024-04-17 13:40:00,30.7,30.71,30.69,30.71,67216.0,29.6862,29.6959,29.6765,29.6959,67216.0
2024-04-17 13:50:00,30.71,30.76,30.7,30.74,81158.0,29.6959,29.7442,29.6862,29.7249,81158.0
2024-04-17 14:00:00,30.74,30.75,30.7,30.71,117764.0,29.7249,29.7345,29.6862,29.6959,117764.0
2024-04-17 14:10:00,30.71,30.72,30.7,30.7,58034.0,29.6959,29.7055,29.6862,29.6862,58034.0
2024-04-17 14:20:00,30.71,30.71,30.63,30.65,113764.0,29.6959,29.6959,29.6185,29.6378,113764.0
2024-04-17 14:30:00,30.65,30.67,30.64,30.67,75978.0,29.6378,29.6572,29.6282,29.6572,75978.0
2024-04-17 14:40:00,30.67,30.75,30.66,30.74,167961.0,29.6572,29.7345,29.6475,29.7249,167961.0
2024-04-17 14:50:00,30.74,30.76,30.73,30.76,216966.0,29.7249,29.7442,29.7152,29.7442,216966.0
2024-04-17 15:00:00,30.76,30.76,30.71,30.75,99239.0,29.7442,29.7442,29.6959,29.7345,99239.0
2024-04-17 15:10:00,30.76,30.78,30.74,30.76,193306.0,29.7442,29.7635,29.7249,29.7442,193306.0
2024-04-17 15:20:00,30.76,30.81,30.75,30.81,108684.0,29.7442,29.7926,29.7345,29.7926,108684.0
2024-04-17 15:30:00,30.81,30.83,30.79,30.8,241552.0,29.7926,29.8119,29.7732,29.7829,241552.0
2024-04-17 15:40:00,30.8,30.85,30.8,30.83,164380.0,29.7829,29.8312,29.7829,29.8119,164380.0
2024-04-17 15:50:00,30.82,30.91,30.8,30.9,2591584.0,29.8022,29.8893,29.7829,29.8796,2591584.0
2024-04-18 09:30:00,31.03,31.13,30.98,31.13,159464.0,30.0053,30.102,29.9569,30.102,159464.0
2024-04-18 09:40:00,31.14,31.16,30.95,31.02,118951.0,30.1117,30.131,29.9279,29.9956,118951.0
2024-04-18 09:50:00,31.02,31.1,31.01,31.08,154977.0,29.9956,30.073,29.9859,30.0536,154977.0
2024-04-18 10:00:00,31.09,31.12,31.04,31.06,173491.0,30.0633,30.0923,30.015,30.0343,173491.0
2024-04-18 10:10:00,31.06,31.1,31.03,31.03,251701.0,30.0343,30.073,30.0053,30.0053,251701.0
2024-04-18 10:20:00,31.03,31.06,31.01,31.04,133272.0,30.0053,30.0343,29.9859,30.015,133272.0
2024-04-18 10:30:00,31.04,31.04,30.95,30.96,76194.0,30.015,30.015,29.9279,29.9376,76194.0
2024-04-18 10:40:00,30.96,31.0,30.95,30.99,165802.0,29.9376,29.9763,29.9279,29.9666,165802.0
2024-04-18 10:50:00,30.99,31.0,30.95,30.96,84176.0,29.9666,29.9763,29.9279,29.9376,84176.0
2024-04-18 11:00:00,30.96,30.97,30.94,30.96,78477.0,29.9376,29.9473,29.9183,29.9376,78477.0
2024-04-18 11:10:00,30.97,30.98,30.95,30.95,106827.0,29.9473,29.9569,29.9279,29.9279,106827.0
2024-04-18 11:20:00,30.95,30.99,30.92,30.93,80468.0,29.9279,29.9666,29.8989,29.9086,80468.0
2024-04-18 11:30:00,30.93,30.93,30.85,30.9,69898.0,29.9086,29.9086,29.8312,29.8796,69898.0
2024-04-18 11:40:00,30.9,30.9,30.85,30.88,64519.0,29.8796,29.8796,29.8312,29.8602,64519.0
2024-04-18 11:50:00,30.88,30.89,30.87,30.87,86274.0,29.8602,29.8699,29.8506,29.8506,86274.0
2024-04-18 12:00:00,30.87,30.9,30.84,30.88,139028.0,29.8506,29.8796,29.8216,29.8602,139028.0
2024-04-18 12:10:00,30.88,30.89,30.83,30.84,127583.0,29.8602,29.8699,29.8119,29.8216,127583.0
2024-04-18 12:20:00,30.85,30.86,30.8,30.86,111177.0,29.8312,29.8409,29.7829,29.8409,111177.0
2024-04-18 12:30:00,30.85,30.87,30.84,30.87,77150.0,29.8312,29.8506,29.8216,29.8506,77150.0
2024-04-18 12:40:00,30.87,30.88,30.81,30.84,61142.0,29.8506,29.8602,29.7926,29.8216,61142.0
2024-04-18 12:50:00,30.84,30.85,30.8,30.8,63313.0,29.8216,29.8312,29.7829,29.7829,63313.0
2024-04-18 13:00:00,30.8,30.83,30.8,30.83,64708.0,29.7829,29.8119,29.7829,29.8119,64708.0
2024-04-18 13:10:00,30.82,30.86,30.8,30.85,85445.0,29.8022,29.8409,29.7829,29.8312,85445.0
2024-04-18 13:20:00,30.85,30.86,30.82,30.84,90839.0,29.8312,29.8409,29.8022,29.8216,90839.0
2024-04-18 13:30:00,30.85,30.86,30.83,30.85,52083.0,29.8312,29.8409,29.8119,29.8312,52083.0
2024-04-18 13:40:00,30.85,30.89,30.84,30.86,79442.0,29.8312,29.8699,29.8216,29.8409,79442.0
2024-04-18 13:50:00,30.86,30.88,30.84,30.85,73804.0,29.8409,29.8602,29.8216,29.8312,73804.0
2024-04-18 14:00:00,30.84,30.86,30.83,30.85,63569.0,29.8216,29.8409,29.8119,29.8312,63569.0
2024-04-18 14:10:00,30.85,30.88,30.84,30.86,45734.0,29.8312,29.8602,29.8216,29.8409,45734.0
2024-04-18 14:20:00,30.87,30.88,30.85,30.86,60983.0,29.8506,29.8602,29.8312,29.8409,60983.0
2024-04-18 14:30:00,30.86,30.89,30.85,30.88,80005.0,29.8409,29.8699,29.8312,29.8602,80005.0
2024-04-18 14:40:00,30.88,30.91,30.87,30.9,74039.0,29.8602,29.8893,29.8506,29.8796,74039.0
2024-04-18 14:50:00,30.9,30.92,30.89,30.91,81254.0,29.8796,29.8989,29.8699,29.8893,81254.0
2024-04-18 15:00:00,30.92,30.95,30.9,30.93,80582.0,29.8989,29.9279,29.8796,29.9086,80582.0
2024-04-18 15:10:00,30.93,30.99,30.92,30.94,87143.0,29.9086,29.9666,29.8989,29.9183,87143.0
2024-04-18 15:20:00,30.94,30.97,30.92,30.96,196094.0,29.9183,29.9473,29.8989,29.9376,196094.0
2024-04-18 15:30:00,30.97,31.01,30.96,30.99,178727.0,29.9473,29.9859,29.9376,29.9666,178727.0
2024-04-18 15:40:00,31.0,31.07,30.99,31.07,177759.0,29.9763,30.044,29.9666,30.044,177759.0
2024-04-18 15:50:00,31.07,31.17,31.06,31.15,866952.0,30.044,30.1407,30.0343,30.1213,866952.0
2024-04-19 09:30:00,31.26,31.3,31.09,31.14,452605.0,30.2277,30.2664,30.0633,30.1117,452605.0
2024-04-19 09:40:00,31.13,31.17,31.11,31.12,65932.0,30.102,30.1407,30.0826,30.0923,65932.0
2024-04-19 09:50:00,31.12,31.14,31.09,31.13,48670.0,30.0923,30.1117,30.0633,30.102,48670.0
2024-04-19 10:00:00,31.12,31.13,31.02,31.13,142392.0,30.0923,30.102,29.9956,30.102,142392.0
2024-04-19 10:10:00,31.14,31.24,31.11,31.24,91833.0,30.1117,30.2084,30.0826,30.2084,91833.0
2024-04-19 10:20:00,31.24,31.35,31.2,31.34,109549.0,30.2084,30.3147,30.1697,30.3051,109549.0
2024-04-19 10:30:00,31.34,31.34,31.26,31.29,100463.0,30.3051,30.3051,30.2277,30.2567,100463.0
2024-04-19 10:40:00,31.28,31.28,31.23,31.23,57022.0,30.247,30.247,30.1987,30.1987,57022.0
2024-04-19 10:50:00,31.22,31.22,31.19,31.19,56590.0,30.189,30.189,30.16,30.16,56590.0
2024-04-19 11:00:00,31.19,31.23,31.17,31.23,58534.0,30.16,30.1987,30.1407,30.1987,58534.0
2024-04-19 11:10:00,31.23,31.26,31.21,31.26,43853.0,30.1987,30.2277,30.1793,30.2277,43853.0
2024-04-19 11:20:00,31.26,31.31,31.24,31.26,53080.0,30.2277,30.276,30.2084,30.2277,53080.0
2024-04-19 11:30:00,31.25,31.28,31.24,31.28,46508.0,30.218,30.247,30.2084,30.247,46508.0
2024-04-19 11:40:00,31.28,31.31,31.25,31.3,42065.0,30.247,30.276,30.218,30.2664,42065.0
2024-04-19 11:50:00,31.3,31.34,31.3,31.33,58338.0,30.2664,30.3051,30.2664,30.2954,58338.0
2024-04-19 12:00:00,31.33,31.41,31.32,31.4,160200.0,30.2954,30.3727,30.2857,30.3631,160200.0
2024-04-19 12:10:00,31.4,31.4,31.34,31.35,79440.0,30.3631,30.3631,30.3051,30.3147,79440.0
2024-04-19 12:20:00,31.35,31.42,31.34,31.41,149276.0,30.3147,30.3824,30.3051,30.3727,149276.0
2024-04-19 12:30:00,31.41,31.44,31.39,31.44,54695.0,30.3727,30.4017,30.3534,30.4017,54695.0
2024-04-19 12:40:00,31.44,31.51,31.44,31.51,94845.0,30.4017,30.4694,30.4017,30.4694,94845.0
2024-04-19 12:50:00,31.51,31.53,31.49,31.52,85933.0,30.4694,30.4888,30.4501,30.4791,85933.0
2024-04-19 13:00:00,31.52,31.55,31.5,31.54,114279.0,30.4791,30.5081,30.4598,30.4984,114279.0
2024-04-19 13:10:00,31.54,31.55,31.47,31.49,137295.0,30.4984,30.5081,30.4308,30.4501,137295.0
2024-04-19 13:20:00,31.48,31.52,31.46,31.48,107576.0,30.4404,30.4791,30.4211,30.4404,107576.0
2024-04-19 13:30:00,31.48,31.52,31.48,31.52,48904.0,30.4404,30.4791,30.4404,30.4791,48904.0
2024-04-19 13:40:00,31.52,31.52,31.49,31.51,78066.0,30.4791,30.4791,30.4501,30.4694,78066.0
2024-04-19 13:50:00,31.51,31.55,31.5,31.51,103584.0,30.4694,30.5081,30.4598,30.4694,103584.0
2024-04-19 14:00:00,31.51,31.54,31.48,31.54,96856.0,30.4694,30.4984,30.4404,30.4984,96856.0
2024-04-19 14:10:00,31.54,31.56,31.5,31.55,72038.0,30.4984,30.5178,30.4598,30.5081,72038.0
2024-04-19 14:20:00,31.54,31.55,31.52,31.53,56883.0,30.4984,30.5081,30.4791,30.4888,56883.0
2024-04-19 14:30:00,31.53,31.56,31.52,31.55,73702.0,30.4888,30.5178,30.4791,30.5081,73702.0
2024-04-19 14:40:00,31.55,31.58,31.54,31.58,131245.0,30.5081,30.5371,30.4984,30.5371,131245.0
2024-04-19 14:50:00,31.58,31.58,31.51,31.56,91654.0,30.5371,30.5371,30.4694,30.5178,91654.0
2024-04-19 15:00:00,31.56,31.6,31.55,31.57,78174.0,30.5178,30.5565,30.5081,30.5275,78174.0
2024-04-19 15:10:00,31.58,31.6,31.54,31.58,120011.0,30.5371,30.5565,30.4984,30.5371,120011.0
2024-04-19 15:20:00,31.58,31.58,31.54,31.57,283933.0,30.5371,30.5371,30.4984,30.5275,283933.0
2024-04-19 15:30:00,31.57,31.6,31.54,31.55,147813.0,30.5275,30.5565,30.4984,30.5081,147813.0
2024-04-19 15:40:00,31.54,31.56,31.5,31.55,256579.0,30.4984,30.5178,30.4598,30.5081,256579.0
2024-04-19 15:50:00,31.55,31.57,31.49,31.51,1212237.0,30.5081,30.5275,30.4501,30.4694,1212237.0
2024-04-22 09:30:00,31.67,31.69,31.44,31.54,110212.0,30.6242,30.6435,30.4017,30.4984,110212.0
2024-04-22 09:40:00,31.53,31.53,31.42,31.44,84234.0,30.4888,30.4888,30.3824,30.4017,84234.0
2024-04-22 09:50:00,31.44,31.5,31.43,31.47,84096.0,30.4017,30.4598,30.3921,30.4308,84096.0
2024-04-22 10:00:00,31.48,31.62,31.45,31.62,234707.0,30.4404,30.5758,30.4114,30.5758,234707.0
2024-04-22 10:10:00,31.62,31.62,31.54,31.57,729693.0,30.5758,30.5758,30.4984,30.5275,729693.0
2024-04-22 10:20:00,31.57,31.62,31.54,31.59,133291.0,30.5275,30.5758,30.4984,30.5468,133291.0
2024-04-22 10:30:00,31.59,31.66,31.58,31.63,74481.0,30.5468,30.6145,30.5371,30.5855,74481.0
2024-04-22 10:40:00,31.63,31.69,31.61,31.67,61765.0,30.5855,30.6435,30.5661,30.6242,61765.0
2024-04-22 10:50:00,31.67,31.67,31.62,31.65,94491.0,30.6242,30.6242,30.5758,30.6048,94491.0
2024-04-22 11:00:00,31.65,31.66,31.61,31.64,49449.0,30.6048,30.6145,30.5661,30.5951,49449.0
2024-04-22 11:10:00,31.64,31.65,31.62,31.63,35457.0,30.5951,30.6048,30.5758,30.5855,35457.0
2024-04-22 11:20:00,31.64,31.67,31.62,31.64,82634.0,30.5951,30.6242,30.5758,30.5951,82634.0
2024-04-22 11:30:00,31.64,31.65,31.57,31.61,87985.0,30.5951,30.6048,30.5275,30.5661,87985.0
2024-04-22 11:40:00,31.61,31.62,31.58,31.62,57326.0,30.5661,30.5758,30.5371,30.5758,57326.0
2024-04-22 11:50:00,31.62,31.63,31.61,31.61,57001.0,30.5758,30.5855,30.5661,30.5661,57001.0
2024-04-22 12:00:00,31.62,31.62,31.57,31.61,43528.0,30.5758,30.5758,30.5275,30.5661,43528.0
2024-04-22 12:10:00,31.61,31.61,31.58,31.59,95004.0,30.5661,30.5661,30.5371,30.5468,95004.0
2024-04-22 12:20:00,31.6,31.61,31.59,31.61,58373.0,30.5565,30.5661,30.5468,30.5661,58373.0
2024-04-22 12:30:00,31.61,31.66,31.6,31.65,72989.0,30.5661,30.6145,30.5565,30.6048,72989.0
2024-04-22 12:40:00,31.66,31.68,31.65,31.67,40475.0,30.6145,30.6338,30.6048,30.6242,40475.0
2024-04-22 12:50:00,31.67,31.69,31.64,31.67,89896.0,30.6242,30.6435,30.5951,30.6242,89896.0
2024-04-22 13:00:00,31.67,31.67,31.62,31.63,67819.0,30.6242,30.6242,30.5758,30.5855,67819.0
2024-04-22 13:10:00,31.63,31.67,31.62,31.65,53051.0,30.5855,30.6242,30.5758,30.6048,53051.0
2024-04-22 13:20:00,31.65,31.71,31.64,31.71,116774.0,30.6048,30.6628,30.5951,30.6628,116774.0
2024-04-22 13:30:00,31.71,31.71,31.67,31.71,75715.0,30.6628,30.6628,30.6242,30.6628,75715.0
2024-04-22 13:40:00,31.71,31.71,31.69,31.71,58932.0,30.6628,30.6628,30.6435,30.6628,58932.0
2024-04-22 13:50:00,31.71,31.74,31.7,31.72,92265.0,30.6628,30.6918,30.6532,30.6725,92265.0
2024-04-22 14:00:00,31.73,31.74,31.72,31.73,85264.0,30.6822,30.6918,30.6725,30.6822,85264.0
2024-04-22 14:10:00,31.72,31.74,31.66,31.67,157793.0,30.6725,30.6918,30.6145,30.6242,157793.0
2024-04-22 14:20:00,31.67,31.68,31.64,31.68,75972.0,30.6242,30.6338,30.5951,30.6338,75972.0
2024-04-22 14:30:00,31.68,31.69,31.67,31.69,64638.0,30.6338,30.6435,30.6242,30.6435,64638.0
2024-04-22 14:40:00,31.69,31.71,31.66,31.68,169210.0,30.6435,30.6628,30.6145,30.6338,169210.0
2024-04-22 14:50:00,31.69,31.69,31.62,31.63,62149.0,30.6435,30.6435,30.5758,30.5855,62149.0
2024-04-22 15:00:00,31.63,31.68,31.61,31.67,160834.0,30.5855,30.6338,30.5661,30.6242,160834.0
2024-04-22 15:10:00,31.66,31.72,31.64,31.71,153092.0,30.6145,30.6725,30.5951,30.6628,153092.0
2024-04-22 15:20:00,31.71,31.71,31.66,31.7,179678.0,30.6628,30.6628,30.6145,30.6532,179678.0
2024-04-22 15:30:00,31.7,31.72,31.68,31.7,255830.0,30.6532,30.6725,30.6338,30.6532,255830.0
2024-04-22 15:40:00,31.7,31.75,31.65,31.75,229864.0,30.6532,30.7015,30.6048,30.7015,229864.0
2024-04-22 15:50:00,31.74,31.77,31.73,31.77,838385.0,30.6918,30.7209,30.6822,30.7209,838385.0
2024-04-23 09:30:00,31.59,31.78,31.51,31.75,144016.0,30.5468,30.7305,30.4694,30.7015,144016.0
2024-04-23 09:40:00,31.75,31.79,31.69,31.75,49322.0,30.7015,30.7402,30.6435,30.7015,49322.0
2024-04-23 09:50:00,31.75,31.78,31.71,31.72,61818.0,30.7015,30.7305,30.6628,30.6725,61818.0
2024-04-23 10:00:00,31.74,31.8,31.69,31.71,166566.0,30.6918,30.7499,30.6435,30.6628,166566.0
2024-04-23 10:10:00,31.71,31.76,31.67,31.75,107343.0,30.6628,30.7112,30.6242,30.7015,107343.0
2024-04-23 10:20:00,31.75,31.75,31.7,31.72,105034.0,30.7015,30.7015,30.6532,30.6725,105034.0
2024-04-23 10:30:00,31.71,31.8,31.71,31.8,114234.0,30.6628,30.7499,30.6628,30.7499,114234.0
2024-04-23 10:40:00,31.8,31.82,31.78,31.82,67505.0,30.7499,30.7692,30.7305,30.7692,67505.0
2024-04-23 10:50:00,31.82,31.82,31.78,31.8,53453.0,30.7692,30.7692,30.7305,30.7499,53453.0
2024-04-23 11:00:00,31.8,31.82,31.78,31.8,96070.0,30.7499,30.7692,30.7305,30.7499,96070.0
2024-04-23 11:10:00,31.79,31.8,31.76,31.77,90126.0,30.7402,30.7499,30.7112,30.7209,90126.0
2024-04-23 11:20:00,31.76,31.77,31.7,31.71,82867.0,30.7112,30.7209,30.6532,30.6628,82867.0
2024-04-23 11:30:00,31.71,31.71,31.67,31.71,244791.0,30.6628,30.6628,30.6242,30.6628,244791.0
2024-04-23 11:40:00,31.71,31.71,31.61,31.65,86564.0,30.6628,30.6628,30.5661,30.6048,86564.0
2024-04-23 11:50:00,31.65,31.72,31.64,31.68,119730.0,30.6048,30.6725,30.5951,30.6338,119730.0
2024-04-23 12:00:00,31.67,31.7,31.64,31.7,54888.0,30.6242,30.6532,30.5951,30.6532,54888.0
2024-04-23 12:10:00,31.7,31.7,31.61,31.61,61440.0,30.6532,30.6532,30.5661,30.5661,61440.0
2024-04-23 12:20:00,31.62,31.66,31.59,31.65,764499.0,30.5758,30.6145,30.5468,30.6048,764499.0
2024-04-23 12:30:00,31.65,31.71,31.65,31.7,55577.0,30.6048,30.6628,30.6048,30.6532,55577.0
2024-04-23 12:40:00,31.71,31.74,31.69,31.7,30945.0,30.6628,30.6918,30.6435,30.6532,30945.0
2024-04-23 12:50:00,31.71,31.73,31.7,31.72,58532.0,30.6628,30.6822,30.6532,30.6725,58532.0
2024-04-23 13:00:00,31.71,31.74,31.69,31.74,69342.0,30.6628,30.6918,30.6435,30.6918,69342.0
2024-04-23 13:10:00,31.74,31.75,31.71,31.74,36519.0,30.6918,30.7015,30.6628,30.6918,36519.0
2024-04-23 13:20:00,31.74,31.78,31.73,31.78,29947.0,30.6918,30.7305,30.6822,30.7305,29947.0
2024-04-23 13:30:00,31.78,31.78,31.74,31.76,53285.0,30.7305,30.7305,30.6918,30.7112,53285.0
2024-04-23 13:40:00,31.76,31.77,31.75,31.76,35462.0,30.7112,30.7209,30.7015,30.7112,35462.0
2024-04-23 13:50:00,31.76,31.77,31.75,31.77,38955.0,30.7112,30.7209,30.7015,30.7209,38955.0
2024-04-23 14:00:00,31.77,31.8,31.76,31.78,33999.0,30.7209,30.7499,30.7112,30.7305,33999.0
2024-04-23 14:10:00,31.79,31.81,31.77,31.8,82337.0,30.7402,30.7595,30.7209,30.7499,82337.0
2024-04-23 14:20:00,31.8,31.82,31.79,31.8,34768.0,30.7499,30.7692,30.7402,30.7499,34768.0
2024-04-23 14:30:00,31.8,31.81,31.75,31.76,131573.0,30.7499,30.7595,30.7015,30.7112,131573.0
2024-04-23 14:40:00,31.76,31.77,31.73,31.73,75567.0,30.7112,30.7209,30.6822,30.6822,75567.0
2024-04-23 14:50:00,31.73,31.76,31.72,31.76,57126.0,30.6822,30.7112,30.6725,30.7112,57126.0
2024-04-23 15:00:00,31.76,31.77,31.74,31.75,74048.0,30.7112,30.7209,30.6918,30.7015,74048.0
2024-04-23 15:10:00,31.75,31.75,31.69,31.7,59573.0,30.7015,30.7015,30.6435,30.6532,59573.0
2024-04-23 15:20:00,31.7,31.76,31.68,31.73,96606.0,30.6532,30.7112,30.6338,30.6822,96606.0
2024-04-23 15:30:00,31.73,31.73,31.69,31.7,84418.0,30.6822,30.6822,30.6435,30.6532,84418.0
2024-04-23 15:40:00,31.69,31.75,31.69,31.74,259483.0,30.6435,30.7015,30.6435,30.6918,259483.0
2024-04-23 15:50:00,31.74,31.77,31.71,31.76,1306884.0,30.6918,30.7209,30.6628,30.7112,1306884.0
2024-04-24 09:30:00,31.19,31.41,31.19,31.39,211009.0,30.16,30.3727,30.16,30.3534,211009.0
2024-04-24 09:40:00,31.39,31.57,31.38,31.56,120775.0,30.3534,30.5275,30.3437,30.5178,120775.0
2024-04-24 09:50:00,31.55,31.64,31.54,31.6,190484.0,30.5081,30.5951,30.4984,30.5565,190484.0
2024-04-24 10:00:00,31.61,31.7,31.6,31.68,164150.0,30.5661,30.6532,30.5565,30.6338,164150.0
2024-04-24 10:10:00,31.68,31.74,31.67,31.74,149093.0,30.6338,30.6918,30.6242,30.6918,149093.0
2024-04-24 10:20:00,31.74,31.79,31.71,31.77,147129.0,30.6918,30.7402,30.6628,30.7209,147129.0
2024-04-24 10:30:00,31.77,31.83,31.74,31.83,99154.0,30.7209,30.7789,30.6918,30.7789,99154.0
2024-04-24 10:40:00,31.83,31.87,31.79,31.87,73490.0,30.7789,30.8175,30.7402,30.8175,73490.0
2024-04-24 10:50:00,31.86,31.87,31.79,31.82,74225.0,30.8079,30.8175,30.7402,30.7692,74225.0
2024-04-24 11:00:00,31.82,31.88,31.82,31.84,78621.0,30.7692,30.8272,30.7692,30.7885,78621.0
2024-04-24 11:10:00,31.83,31.86,31.77,31.78,229556.0,30.7789,30.8079,30.7209,30.7305,229556.0
2024-04-24 11:20:00,31.78,31.87,31.76,31.87,147341.0,30.7305,30.8175,30.7112,30.8175,147341.0
2024-04-24 11:30:00,31.87,31.9,31.85,31.89,74207.0,30.8175,30.8466,30.7982,30.8369,74207.0
2024-04-24 11:40:00,31.89,31.94,31.89,31.92,167476.0,30.8369,30.8852,30.8369,30.8659,167476.0
2024-04-24 11:50:00,31.91,31.94,31.88,31.9,191797.0,30.8562,30.8852,30.8272,30.8466,191797.0
2024-04-24 12:00:00,31.9,31.98,31.89,31.94,160915.0,30.8466,30.9239,30.8369,30.8852,160915.0
2024-04-24 12:10:00,31.94,31.95,31.9,31.94,76853.0,30.8852,30.8949,30.8466,30.8852,76853.0
2024-04-24 12:20:00,31.94,31.97,31.93,31.96,109293.0,30.8852,30.9142,30.8756,30.9046,109293.0
2024-04-24 12:30:00,31.96,32.0,31.95,31.99,81093.0,30.9046,30.9433,30.8949,30.9336,81093.0
2024-04-24 12:40:00,31.99,32.0,31.96,31.98,94878.0,30.9336,30.9433,30.9046,30.9239,94878.0
2024-04-24 12:50:00,31.98,32.0,31.93,31.93,67028.0,30.9239,30.9433,30.8756,30.8756,67028.0
2024-04-24 13:00:00,31.93,32.02,31.92,32.01,136279.0,30.8756,30.9626,30.8659,30.9529,136279.0
2024-04-24 13:10:00,32.01,32.02,31.99,32.01,226794.0,30.9529,30.9626,30.9336,30.9529,226794.0
2024-04-24 13:20:00,32.02,32.05,32.01,32.05,107346.0,30.9626,30.9916,30.9529,30.9916,107346.0
2024-04-24 13:30:00,32.05,32.05,32.0,32.0,101523.0,30.9916,30.9916,30.9433,30.9433,101523.0
2024-04-24 13:40:00,32.0,32.02,31.98,32.02,71467.0,30.9433,30.9626,30.9239,30.9626,71467.0
2024-04-24 13:50:00,32.02,32.08,32.01,32.08,83903.0,30.9626,31.0206,30.9529,31.0206,83903.0
2024-04-24 14:00:00,32.08,32.09,32.06,32.09,82807.0,31.0206,31.0303,31.0013,31.0303,82807.0
2024-04-24 14:10:00,32.08,32.09,32.03,32.06,176723.0,31.0206,31.0303,30.9723,31.0013,176723.0
2024-04-24 14:20:00,32.06,32.07,32.04,32.05,159944.0,31.0013,31.0109,30.9819,30.9916,159944.0
2024-04-24 14:30:00,32.05,32.1,32.05,32.07,244291.0,30.9916,31.04,30.9916,31.0109,244291.0
2024-04-24 14:40:00,32.07,32.07,32.04,32.05,96685.0,31.0109,31.0109,30.9819,30.9916,96685.0
2024-04-24 14:50:00,32.05,32.06,32.04,32.05,121151.0,30.9916,31.0013,30.9819,30.9916,121151.0
2024-04-24 15:00:00,32.04,32.06,32.03,32.05,169804.0,30.9819,31.0013,30.9723,30.9916,169804.0
2024-04-24 15:10:00,32.05,32.11,32.04,32.09,403556.0,30.9916,31.0496,30.9819,31.0303,403556.0
2024-04-24 15:20:00,32.09,32.13,32.09,32.1,114236.0,31.0303,31.069,31.0303,31.04,114236.0
2024-04-24 15:30:00,32.11,32.26,32.1,32.26,425513.0,31.0496,31.1947,31.04,31.1947,425513.0
2024-04-24 15:40:00,32.25,32.28,32.22,32.27,537041.0,31.185,31.214,31.156,31.2043,537041.0
2024-04-24 15:50:00,32.26,32.45,32.26,32.35,2041601.0,31.1947,31.3784,31.1947,31.2817,2041601.0
2024-04-25 09:30:00,33.95,34.48,33.55,33.81,580662.0,32.8289,33.3414,32.4421,32.6935,580662.0
2024-04-25 09:40:00,33.81,33.85,33.47,33.62,511771.0,32.6935,32.7322,32.3647,32.5098,511771.0
2024-04-25 09:50:00,33.62,33.76,33.45,33.46,294163.0,32.5098,32.6451,32.3454,32.355,294163.0
2024-04-25 10:00:00,33.46,33.65,33.39,33.49,254478.0,32.355,32.5388,32.2874,32.3841,254478.0
2024-04-25 10:10:00,33.48,33.49,33.29,33.37,333515.0,32.3744,32.3841,32.1907,32.268,333515.0
2024-04-25 10:20:00,33.37,33.57,33.36,33.53,363483.0,32.268,32.4614,32.2583,32.4227,363483.0
2024-04-25 10:30:00,33.52,33.81,33.52,33.64,297913.0,32.4131,32.6935,32.4131,32.5291,297913.0
2024-04-25 10:40:00,33.64,33.66,33.49,33.59,210537.0,32.5291,32.5484,32.3841,32.4807,210537.0
2024-04-25 10:50:00,33.58,33.74,33.5,33.69,899149.0,32.4711,32.6258,32.3937,32.5774,899149.0
2024-04-25 11:00:00,33.69,33.74,33.56,33.63,468744.0,32.5774,32.6258,32.4517,32.5194,468744.0
2024-04-25 11:10:00,33.64,33.76,33.59,33.7,299202.0,32.5291,32.6451,32.4807,32.5871,299202.0
2024-04-25 11:20:00,33.7,33.75,33.65,33.72,188184.0,32.5871,32.6355,32.5388,32.6065,188184.0
2024-04-25 11:30:00,33.72,33.72,33.59,33.7,269342.0,32.6065,32.6065,32.4807,32.5871,269342.0
2024-04-25 11:40:00,33.7,33.8,33.69,33.77,371145.0,32.5871,32.6838,32.5774,32.6548,371145.0
2024-04-25 11:50:00,33.77,33.78,33.62,33.63,152456.0,32.6548,32.6645,32.5098,32.5194,152456.0
2024-04-25 12:00:00,33.63,33.65,33.49,33.52,170187.0,32.5194,32.5388,32.3841,32.4131,170187.0
2024-04-25 12:10:00,33.52,33.55,33.49,33.49,145735.0,32.4131,32.4421,32.3841,32.3841,145735.0
2024-04-25 12:20:00,33.49,33.53,33.47,33.48,98847.0,32.3841,32.4227,32.3647,32.3744,98847.0
2024-04-25 12:30:00,33.48,33.63,33.46,33.61,165548.0,32.3744,32.5194,32.355,32.5001,165548.0
2024-04-25 12:40:00,33.61,33.73,33.58,33.72,118838.0,32.5001,32.6161,32.4711,32.6065,118838.0
2024-04-25 12:50:00,33.73,33.86,33.71,33.84,173913.0,32.6161,32.7418,32.5968,32.7225,173913.0
2024-04-25 13:00:00,33.85,33.88,33.77,33.87,374372.0,32.7322,32.7612,32.6548,32.7515,374372.0
2024-04-25 13:10:00,33.86,33.95,33.78,33.87,264458.0,32.7418,32.8289,32.6645,32.7515,264458.0
2024-04-25 13:20:00,33.87,33.9,33.73,33.84,232768.0,32.7515,32.7805,32.6161,32.7225,232768.0
2024-04-25 13:30:00,33.84,33.86,33.66,33.72,173229.0,32.7225,32.7418,32.5484,32.6065,173229.0
2024-04-25 13:40:00,33.72,33.8,33.72,33.77,87879.0,32.6065,32.6838,32.6065,32.6548,87879.0
2024-04-25 13:50:00,33.77,33.78,33.69,33.76,155372.0,32.6548,32.6645,32.5774,32.6451,155372.0
2024-04-25 14:00:00,33.76,33.77,33.68,33.74,132435.0,32.6451,32.6548,32.5678,32.6258,132435.0
2024-04-25 14:10:00,33.73,33.75,33.6,33.64,241592.0,32.6161,32.6355,32.4904,32.5291,241592.0
2024-04-25 14:20:00,33.64,33.65,33.61,33.61,139308.0,32.5291,32.5388,32.5001,32.5001,139308.0
2024-04-25 14:30:00,33.6,33.62,33.52,33.55,97101.0,32.4904,32.5098,32.4131,32.4421,97101.0
2024-04-25 14:40:00,33.55,33.68,33.55,33.63,138478.0,32.4421,32.5678,32.4421,32.5194,138478.0
2024-04-25 14:50:00,33.64,33.66,33.58,33.59,124483.0,32.5291,32.5484,32.4711,32.4807,124483.0
2024-04-25 15:00:00,33.59,33.75,33.59,33.75,189599.0,32.4807,32.6355,32.4807,32.6355,189599.0
2024-04-25 15:10:00,33.73,33.83,33.71,33.82,369972.0,32.6161,32.7128,32.5968,32.7032,369972.0
2024-04-25 15:20:00,33.82,33.82,33.74,33.75,307984.0,32.7032,32.7032,32.6258,32.6355,307984.0
2024-04-25 15:30:00,33.75,33.81,33.74,33.8,194999.0,32.6355,32.6935,32.6258,32.6838,194999.0
2024-04-25 15:40:00,33.81,33.82,33.75,33.77,210063.0,32.6935,32.7032,32.6355,32.6548,210063.0
2024-04-25 15:50:00,33.77,33.89,33.74,33.87,1184250.0,32.6548,32.7708,32.6258,32.7515,1184250.0
2024-04-26 09:30:00,33.49,33.98,33.45,33.91,288095.0,32.3841,32.8579,32.3454,32.7902,288095.0
2024-04-26 09:40:00,33.91,33.94,33.76,33.79,194266.0,32.7902,32.8192,32.6451,32.6741,194266.0
2024-04-26 09:50:00,33.77,33.83,33.67,33.8,269900.0,32.6548,32.7128,32.5581,32.6838,269900.0
2024-04-26 10:00:00,33.8,33.93,33.76,33.82,375020.0,32.6838,32.8095,32.6451,32.7032,375020.0
2024-04-26 10:10:00,33.82,33.87,33.53,33.61,305238.0,32.7032,32.7515,32.4227,32.5001,305238.0
2024-04-26 10:20:00,33.61,33.74,33.59,33.73,176760.0,32.5001,32.6258,32.4807,32.6161,176760.0
2024-04-26 10:30:00,33.73,33.79,33.65,33.77,117418.0,32.6161,32.6741,32.5388,32.6548,117418.0
2024-04-26 10:40:00,33.78,33.82,33.67,33.75,187632.0,32.6645,32.7032,32.5581,32.6355,187632.0
2024-04-26 10:50:00,33.75,33.82,33.74,33.76,127489.0,32.6355,32.7032,32.6258,32.6451,127489.0
2024-04-26 11:00:00,33.76,33.76,33.64,33.64,106004.0,32.6451,32.6451,32.5291,32.5291,106004.0
2024-04-26 11:10:00,33.64,33.73,33.63,33.71,105560.0,32.5291,32.6161,32.5194,32.5968,105560.0
2024-04-26 11:20:00,33.7,33.77,33.68,33.75,254072.0,32.5871,32.6548,32.5678,32.6355,254072.0
2024-04-26 11:30:00,33.75,33.82,33.7,33.71,363757.0,32.6355,32.7032,32.5871,32.5968,363757.0
2024-04-26 11:40:00,33.72,33.82,33.7,33.8,162445.0,32.6065,32.7032,32.5871,32.6838,162445.0
2024-04-26 11:50:00,33.81,33.83,33.78,33.8,76369.0,32.6935,32.7128,32.6645,32.6838,76369.0
2024-04-26 12:00:00,33.8,33.81,33.75,33.78,85614.0,32.6838,32.6935,32.6355,32.6645,85614.0
2024-04-26 12:10:00,33.78,33.88,33.78,33.86,89672.0,32.6645,32.7612,32.6645,32.7418,89672.0
2024-04-26 12:20:00,33.86,33.92,33.84,33.9,121242.0,32.7418,32.7999,32.7225,32.7805,121242.0
2024-04-26 12:30:00,33.91,33.91,33.89,33.9,98474.0,32.7902,32.7902,32.7708,32.7805,98474.0
2024-04-26 12:40:00,33.9,33.97,33.89,33.95,160203.0,32.7805,32.8482,32.7708,32.8289,160203.0
2024-04-26 12:50:00,33.95,33.95,33.91,33.93,47642.0,32.8289,32.8289,32.7902,32.8095,47642.0
2024-04-26 13:00:00,33.92,33.96,33.89,33.92,98249.0,32.7999,32.8385,32.7708,32.7999,98249.0
2024-04-26 13:10:00,33.93,33.95,33.92,33.93,51220.0,32.8095,32.8289,32.7999,32.8095,51220.0
2024-04-26 13:20:00,33.93,33.97,33.92,33.96,113106.0,32.8095,32.8482,32.7999,32.8385,113106.0
2024-04-26 13:30:00,33.96,33.99,33.95,33.98,80757.0,32.8385,32.8675,32.8289,32.8579,80757.0
2024-04-26 13:40:00,33.98,33.98,33.88,33.91,100702.0,32.8579,32.8579,32.7612,32.7902,100702.0
2024-04-26 13:50:00,33.91,33.94,33.9,33.93,56550.0,32.7902,32.8192,32.7805,32.8095,56550.0
2024-04-26 14:00:00,33.93,33.96,33.89,33.9,136676.0,32.8095,32.8385,32.7708,32.7805,136676.0
2024-04-26 14:10:00,33.91,33.91,33.85,33.86,96988.0,32.7902,32.7902,32.7322,32.7418,96988.0
2024-04-26 14:20:00,33.86,33.93,33.84,33.91,116826.0,32.7418,32.8095,32.7225,32.7902,116826.0
2024-04-26 14:30:00,33.91,33.95,33.91,33.91,94834.0,32.7902,32.8289,32.7902,32.7902,94834.0
2024-04-26 14:40:00,33.91,33.93,33.89,33.91,121535.0,32.7902,32.8095,32.7708,32.7902,121535.0
2024-04-26 14:50:00,33.91,33.92,33.87,33.91,132246.0,32.7902,32.7999,32.7515,32.7902,132246.0
2024-04-26 15:00:00,33.91,33.91,33.87,33.89,122412.0,32.7902,32.7902,32.7515,32.7708,122412.0
2024-04-26 15:10:00,33.89,33.91,33.88,33.88,124349.0,32.7708,32.7902,32.7612,32.7612,124349.0
2024-04-26 15:20:00,33.89,33.89,33.8,33.82,238250.0,32.7708,32.7708,32.6838,32.7032,238250.0
2024-04-26 15:30:00,33.83,33.87,33.8,33.84,240165.0,32.7128,32.7515,32.6838,32.7225,240165.0
2024-04-26 15:40:00,33.83,33.89,33.83,33.87,214915.0,32.7128,32.7708,32.7128,32.7515,214915.0
2024-04-26 15:50:00,33.87,33.87,33.72,33.74,1156617.0,32.7515,32.7515,32.6065,32.6258,1156617.0
2024-04-29 09:30:00,33.8,33.92,33.78,33.86,167744.0,32.6838,32.7999,32.6645,32.7418,167744.0
2024-04-29 09:40:00,33.86,33.88,33.79,33.8,68184.0,32.7418,32.7612,32.6741,32.6838,68184.0
2024-04-29 09:50:00,33.8,33.84,33.79,33.8,71908.0,32.6838,32.7225,32.6741,32.6838,71908.0
2024-04-29 10:00:00,33.8,33.88,33.79,33.8,588079.0,32.6838,32.7612,32.6741,32.6838,588079.0
2024-04-29 10:10:00,33.81,33.81,33.71,33.71,116654.0,32.6935,32.6935,32.5968,32.5968,116654.0
2024-04-29 10:20:00,33.7,33.84,33.7,33.82,121804.0,32.5871,32.7225,32.5871,32.7032,121804.0
2024-04-29 10:30:00,33.83,33.84,33.78,33.81,73683.0,32.7128,32.7225,32.6645,32.6935,73683.0
2024-04-29 10:40:00,33.81,33.83,33.79,33.82,128932.0,32.6935,32.7128,32.6741,32.7032,128932.0
2024-04-29 10:50:00,33.82,33.88,33.79,33.8,149277.0,32.7032,32.7612,32.6741,32.6838,149277.0
2024-04-29 11:00:00,33.8,33.81,33.74,33.75,79749.0,32.6838,32.6935,32.6258,32.6355,79749.0
2024-04-29 11:10:00,33.75,33.76,33.69,33.7,120804.0,32.6355,32.6451,32.5774,32.5871,120804.0
2024-04-29 11:20:00,33.7,33.73,33.69,33.73,79768.0,32.5871,32.6161,32.5774,32.6161,79768.0
2024-04-29 11:30:00,33.72,33.74,33.59,33.69,346313.0,32.6065,32.6258,32.4807,32.5774,346313.0
2024-04-29 11:40:00,33.69,33.74,33.67,33.69,90989.0,32.5774,32.6258,32.5581,32.5774,90989.0
2024-04-29 11:50:00,33.69,33.71,33.67,33.71,97271.0,32.5774,32.5968,32.5581,32.5968,97271.0
2024-04-29 12:00:00,33.71,33.79,33.7,33.75,615341.0,32.5968,32.6741,32.5871,32.6355,615341.0
2024-04-29 12:10:00,33.76,33.76,33.74,33.75,55531.0,32.6451,32.6451,32.6258,32.6355,55531.0
2024-04-29 12:20:00,33.74,33.77,33.72,33.76,68514.0,32.6258,32.6548,32.6065,32.6451,68514.0
2024-04-29 12:30:00,33.76,33.82,33.74,33.8,72302.0,32.6451,32.7032,32.6258,32.6838,72302.0
2024-04-29 12:40:00,33.8,33.82,33.75,33.78,87944.0,32.6838,32.7032,32.6355,32.6645,87944.0
2024-04-29 12:50:00,33.77,33.79,33.75,33.79,56970.0,32.6548,32.6741,32.6355,32.6741,56970.0
2024-04-29 13:00:00,33.79,33.79,33.77,33.79,38101.0,32.6741,32.6741,32.6548,32.6741,38101.0
2024-04-29 13:10:00,33.79,33.8,33.77,33.8,27329.0,32.6741,32.6838,32.6548,32.6838,27329.0
2024-04-29 13:20:00,33.8,33.81,33.74,33.76,67141.0,32.6838,32.6935,32.6258,32.6451,67141.0
2024-04-29 13:30:00,33.76,33.79,33.74,33.77,49450.0,32.6451,32.6741,32.6258,32.6548,49450.0
2024-04-29 13:40:00,33.77,33.78,33.75,33.78,48540.0,32.6548,32.6645,32.6355,32.6645,48540.0
2024-04-29 13:50:00,33.78,33.78,33.74,33.75,49733.0,32.6645,32.6645,32.6258,32.6355,49733.0
2024-04-29 14:00:00,33.74,33.78,33.74,33.78,89292.0,32.6258,32.6645,32.6258,32.6645,89292.0
2024-04-29 14:10:00,33.78,33.78,33.73,33.75,89878.0,32.6645,32.6645,32.6161,32.6355,89878.0
2024-04-29 14:20:00,33.75,33.75,33.72,33.75,40399.0,32.6355,32.6355,32.6065,32.6355,40399.0
2024-04-29 14:30:00,33.74,33.79,33.69,33.79,434319.0,32.6258,32.6741,32.5774,32.6741,434319.0
2024-04-29 14:40:00,33.79,33.79,33.75,33.75,134553.0,32.6741,32.6741,32.6355,32.6355,134553.0
2024-04-29 14:50:00,33.75,33.77,33.74,33.76,58155.0,32.6355,32.6548,32.6258,32.6451,58155.0
2024-04-29 15:00:00,33.76,33.76,33.7,33.72,197218.0,32.6451,32.6451,32.5871,32.6065,197218.0
2024-04-29 15:10:00,33.72,33.74,33.7,33.73,120381.0,32.6065,32.6258,32.5871,32.6161,120381.0
2024-04-29 15:20:00,33.74,33.74,33.71,33.73,127129.0,32.6258,32.6258,32.5968,32.6161,127129.0
2024-04-29 15:30:00,33.73,33.74,33.7,33.73,169390.0,32.6161,32.6258,32.5871,32.6161,169390.0
2024-04-29 15:40:00,33.73,33.75,33.72,33.73,220451.0,32.6161,32.6355,32.6065,32.6161,220451.0
2024-04-29 15:50:00,33.73,33.76,33.69,33.7,979890.0,32.6161,32.6451,32.5774,32.5871,979890.0
2024-04-30 09:30:00,33.73,33.74,33.5,33.61,142161.0,32.6161,32.6258,32.3937,32.5001,142161.0
2024-04-30 09:40:00,33.62,33.64,33.55,33.62,78974.0,32.5098,32.5291,32.4421,32.5098,78974.0
2024-04-30 09:50:00,33.61,33.61,33.49,33.58,40888.0,32.5001,32.5001,32.3841,32.4711,40888.0
2024-04-30 10:00:00,33.59,33.63,33.55,33.58,136481.0,32.4807,32.5194,32.4421,32.4711,136481.0
2024-04-30 10:10:00,33.59,33.62,33.54,33.56,120960.0,32.4807,32.5098,32.4324,32.4517,120960.0
2024-04-30 10:20:00,33.55,33.56,33.49,33.52,74056.0,32.4421,32.4517,32.3841,32.4131,74056.0
2024-04-30 10:30:00,33.52,33.55,33.49,33.51,54403.0,32.4131,32.4421,32.3841,32.4034,54403.0
2024-04-30 10:40:00,33.5,33.56,33.47,33.48,64480.0,32.3937,32.4517,32.3647,32.3744,64480.0
2024-04-30 10:50:00,33.48,33.53,33.48,33.51,110203.0,32.3744,32.4227,32.3744,32.4034,110203.0
2024-04-30 11:00:00,33.51,33.51,33.41,33.42,136209.0,32.4034,32.4034,32.3067,32.3164,136209.0
2024-04-30 11:10:00,33.41,33.42,33.36,33.39,98798.0,32.3067,32.3164,32.2583,32.2874,98798.0
2024-04-30 11:20:00,33.39,33.42,33.36,33.4,91590.0,32.2874,32.3164,32.2583,32.297,91590.0
2024-04-30 11:30:00,33.4,33.53,33.39,33.52,86559.0,32.297,32.4227,32.2874,32.4131,86559.0
2024-04-30 11:40:00,33.52,33.64,33.5,33.64,67560.0,32.4131,32.5291,32.3937,32.5291,67560.0
2024-04-30 11:50:00,33.64,33.67,33.63,33.66,67646.0,32.5291,32.5581,32.5194,32.5484,67646.0
2024-04-30 12:00:00,33.66,33.71,33.66,33.68,59967.0,32.5484,32.5968,32.5484,32.5678,59967.0
2024-04-30 12:10:00,33.68,33.72,33.66,33.66,78015.0,32.5678,32.6065,32.5484,32.5484,78015.0
2024-04-30 12:20:00,33.65,33.66,33.59,33.61,34762.0,32.5388,32.5484,32.4807,32.5001,34762.0
2024-04-30 12:30:00,33.61,33.61,33.54,33.55,44709.0,32.5001,32.5001,32.4324,32.4421,44709.0
2024-04-30 12:40:00,33.56,33.6,33.55,33.57,29941.0,32.4517,32.4904,32.4421,32.4614,29941.0
2024-04-30 12:50:00,33.57,33.62,33.56,33.61,57813.0,32.4614,32.5098,32.4517,32.5001,57813.0
2024-04-30 13:00:00,33.6,33.63,33.57,33.63,43880.0,32.4904,32.5194,32.4614,32.5194,43880.0
2024-04-30 13:10:00,33.63,33.65,33.61,33.65,37022.0,32.5194,32.5388,32.5001,32.5388,37022.0
2024-04-30 13:20:00,33.65,33.67,33.61,33.63,47105.0,32.5388,32.5581,32.5001,32.5194,47105.0
2024-04-30 13:30:00,33.63,33.65,33.61,33.62,38202.0,32.5194,32.5388,32.5001,32.5098,38202.0
2024-04-30 13:40:00,33.62,33.65,33.61,33.64,31071.0,32.5098,32.5388,32.5001,32.5291,31071.0
2024-04-30 13:50:00,33.64,33.65,33.62,33.65,25754.0,32.5291,32.5388,32.5098,32.5388,25754.0
2024-04-30 14:00:00,33.65,33.67,33.64,33.66,43078.0,32.5388,32.5581,32.5291,32.5484,43078.0
2024-04-30 14:10:00,33.66,33.69,33.64,33.67,64952.0,32.5484,32.5774,32.5291,32.5581,64952.0
2024-04-30 14:20:00,33.68,33.68,33.58,33.6,90314.0,32.5678,32.5678,32.4711,32.4904,90314.0
2024-04-30 14:30:00,33.6,33.66,33.59,33.61,298114.0,32.4904,32.5484,32.4807,32.5001,298114.0
2024-04-30 14:40:00,33.61,33.63,33.6,33.61,48098.0,32.5001,32.5194,32.4904,32.5001,48098.0
2024-04-30 14:50:00,33.61,33.65,33.59,33.63,45063.0,32.5001,32.5388,32.4807,32.5194,45063.0
2024-04-30 15:00:00,33.63,33.71,33.63,33.7,56657.0,32.5194,32.5968,32.5194,32.5871,56657.0
2024-04-30 15:10:00,33.71,33.72,33.65,33.66,63063.0,32.5968,32.6065,32.5388,32.5484,63063.0
2024-04-30 15:20:00,33.66,33.7,33.65,33.69,62084.0,32.5484,32.5871,32.5388,32.5774,62084.0
2024-04-30 15:30:00,33.69,33.72,33.67,33.7,98556.0,32.5774,32.6065,32.5581,32.5871,98556.0
2024-04-30 15:40:00,33.7,33.74,33.69,33.72,155281.0,32.5871,32.6258,32.5774,32.6065,155281.0
2024-04-30 15:50:00,33.72,33.76,33.68,33.69,815497.0,32.6065,32.6451,32.5678,32.5774,815497.0
2024-05-01 09:30:00,33.39,33.57,33.32,33.38,182363.0,32.2874,32.4614,32.2197,32.2777,182363.0
2024-05-01 09:40:00,33.38,33.39,33.23,33.3,202056.0,32.2777,32.2874,32.1326,32.2003,202056.0
2024-05-01 09:50:00,33.3,33.31,33.21,33.3,92478.0,32.2003,32.21,32.1133,32.2003,92478.0
2024-05-01 10:00:00,33.3,33.38,33.26,33.37,68907.0,32.2003,32.2777,32.1616,32.268,68907.0
2024-05-01 10:10:00,33.37,33.44,33.34,33.34,87062.0,32.268,32.3357,32.239,32.239,87062.0
2024-05-01 10:20:00,33.35,33.45,33.35,33.4,69138.0,32.2487,32.3454,32.2487,32.297,69138.0
2024-05-01 10:30:00,33.41,33.44,33.34,33.38,80752.0,32.3067,32.3357,32.239,32.2777,80752.0
2024-05-01 10:40:00,33.39,33.39,33.31,33.33,54816.0,32.2874,32.2874,32.21,32.2293,54816.0
2024-05-01 10:50:00,33.33,33.35,33.3,33.34,31325.0,32.2293,32.2487,32.2003,32.239,31325.0
2024-05-01 11:00:00,33.34,33.52,33.34,33.52,39590.0,32.239,32.4131,32.239,32.4131,39590.0
2024-05-01 11:10:00,33.52,33.54,33.49,33.52,33238.0,32.4131,32.4324,32.3841,32.4131,33238.0
2024-05-01 11:20:00,33.52,33.52,33.43,33.45,105052.0,32.4131,32.4131,32.326,32.3454,105052.0
2024-05-01 11:30:00,33.45,33.49,33.45,33.48,38804.0,32.3454,32.3841,32.3454,32.3744,38804.0
2024-05-01 11:40:00,33.48,33.5,33.46,33.47,42930.0,32.3744,32.3937,32.355,32.3647,42930.0
2024-05-01 11:50:00,33.48,33.49,33.44,33.45,208090.0,32.3744,32.3841,32.3357,32.3454,208090.0
2024-05-01 12:00:00,33.45,33.47,33.41,33.41,109837.0,32.3454,32.3647,32.3067,32.3067,109837.0
2024-05-01 12:10:00,33.41,33.46,33.4,33.45,39832.0,32.3067,32.355,32.297,32.3454,39832.0
2024-05-01 12:20:00,33.45,33.46,33.42,33.45,65536.0,32.3454,32.355,32.3164,32.3454,65536.0
2024-05-01 12:30:00,33.45,33.46,33.38,33.39,97376.0,32.3454,32.355,32.2777,32.2874,97376.0
2024-05-01 12:40:00,33.39,33.44,33.39,33.43,49805.0,32.2874,32.3357,32.2874,32.326,49805.0
2024-05-01 12:50:00,33.43,33.44,33.39,33.44,56445.0,32.326,32.3357,32.2874,32.3357,56445.0
2024-05-01 13:00:00,33.44,33.46,33.42,33.44,32719.0,32.3357,32.355,32.3164,32.3357,32719.0
2024-05-01 13:10:00,33.44,33.45,33.41,33.43,100101.0,32.3357,32.3454,32.3067,32.326,100101.0
2024-05-01 13:20:00,33.42,33.43,33.39,33.4,34192.0,32.3164,32.326,32.2874,32.297,34192.0
2024-05-01 13:30:00,33.4,33.45,33.39,33.4,83626.0,32.297,32.3454,32.2874,32.297,83626.0
2024-05-01 13:40:00,33.4,33.4,33.3,33.36,189518.0,32.297,32.297,32.2003,32.2583,189518.0
2024-05-01 13:50:00,33.36,33.42,33.35,33.41,51032.0,32.2583,32.3164,32.2487,32.3067,51032.0
2024-05-01 14:00:00,33.41,33.43,33.37,33.37,98240.0,32.3067,32.326,32.268,32.268,98240.0
2024-05-01 14:10:00,33.38,33.43,33.37,33.41,47394.0,32.2777,32.326,32.268,32.3067,47394.0
2024-05-01 14:20:00,33.41,33.42,33.37,33.38,37129.0,32.3067,32.3164,32.268,32.2777,37129.0
2024-05-01 14:30:00,33.37,33.41,33.32,33.36,128650.0,32.268,32.3067,32.2197,32.2583,128650.0
2024-05-01 14:40:00,33.37,33.46,33.36,33.45,70124.0,32.268,32.355,32.2583,32.3454,70124.0
2024-05-01 14:50:00,33.45,33.47,33.38,33.39,62040.0,32.3454,32.3647,32.2777,32.2874,62040.0
2024-05-01 15:00:00,33.39,33.44,33.36,33.39,89795.0,32.2874,32.3357,32.2583,32.2874,89795.0
2024-05-01 15:10:00,33.39,33.43,33.38,33.4,77563.0,32.2874,32.326,32.2777,32.297,77563.0
2024-05-01 15:20:00,33.41,33.44,33.36,33.42,85314.0,32.3067,32.3357,32.2583,32.3164,85314.0
2024-05-01 15:30:00,33.41,33.42,33.34,33.36,146892.0,32.3067,32.3164,32.239,32.2583,146892.0
2024-05-01 15:40:00,33.37,33.44,33.36,33.41,146305.0,32.268,32.3357,32.2583,32.3067,146305.0
2024-05-01 15:50:00,33.42,33.44,33.32,33.34,684913.0,32.3164,32.3357,32.2197,32.239,684913.0
2024-05-02 09:30:00,33.46,33.51,33.25,33.37,202407.0,32.355,32.4034,32.152,32.268,202407.0
2024-05-02 09:40:00,33.37,33.42,33.33,33.37,388222.0,32.268,32.3164,32.2293,32.268,388222.0
2024-05-02 09:50:00,33.36,33.48,33.34,33.47,79620.0,32.2583,32.3744,32.239,32.3647,79620.0
2024-05-02 10:00:00,33.47,33.57,33.45,33.53,85362.0,32.3647,32.4614,32.3454,32.4227,85362.0
2024-05-02 10:10:00,33.53,33.65,33.53,33.63,65019.0,32.4227,32.5388,32.4227,32.5194,65019.0
2024-05-02 10:20:00,33.64,33.7,33.62,33.65,120525.0,32.5291,32.5871,32.5098,32.5388,120525.0
2024-05-02 10:30:00,33.66,33.67,33.57,33.59,57260.0,32.5484,32.5581,32.4614,32.4807,57260.0
2024-05-02 10:40:00,33.59,33.61,33.53,33.61,117113.0,32.4807,32.5001,32.4227,32.5001,117113.0
2024-05-02 10:50:00,33.61,33.62,33.55,33.58,112399.0,32.5001,32.5098,32.4421,32.4711,112399.0
2024-05-02 11:00:00,33.57,33.6,33.5,33.52,43658.0,32.4614,32.4904,32.3937,32.4131,43658.0
2024-05-02 11:10:00,33.52,33.55,33.47,33.55,67555.0,32.4131,32.4421,32.3647,32.4421,67555.0
2024-05-02 11:20:00,33.55,33.55,33.48,33.5,46711.0,32.4421,32.4421,32.3744,32.3937,46711.0
2024-05-02 11:30:00,33.5,33.52,33.45,33.48,56143.0,32.3937,32.4131,32.3454,32.3744,56143.0
2024-05-02 11:40:00,33.48,33.51,33.46,33.49,47471.0,32.3744,32.4034,32.355,32.3841,47471.0
2024-05-02 11:50:00,33.49,33.55,33.47,33.54,37612.0,32.3841,32.4421,32.3647,32.4324,37612.0
2024-05-02 12:00:00,33.54,33.59,33.51,33.59,67868.0,32.4324,32.4807,32.4034,32.4807,67868.0
2024-05-02 12:10:00,33.59,33.59,33.53,33.55,50955.0,32.4807,32.4807,32.4227,32.4421,50955.0
2024-05-02 12:20:00,33.54,33.6,33.54,33.58,83274.0,32.4324,32.4904,32.4324,32.4711,83274.0
2024-05-02 12:30:00,33.57,33.64,33.56,33.64,60597.0,32.4614,32.5291,32.4517,32.5291,60597.0
2024-05-02 12:40:00,33.64,33.68,33.62,33.65,58312.0,32.5291,32.5678,32.5098,32.5388,58312.0
2024-05-02 12:50:00,33.65,33.67,33.64,33.66,49902.0,32.5388,32.5581,32.5291,32.5484,49902.0
2024-05-02 13:00:00,33.67,33.68,33.63,33.66,130138.0,32.5581,32.5678,32.5194,32.5484,130138.0
2024-05-02 13:10:00,33.66,33.69,33.64,33.65,46887.0,32.5484,32.5774,32.5291,32.5388,46887.0
2024-05-02 13:20:00,33.65,33.68,33.63,33.68,35819.0,32.5388,32.5678,32.5194,32.5678,35819.0
2024-05-02 13:30:00,33.68,33.72,33.66,33.7,95037.0,32.5678,32.6065,32.5484,32.5871,95037.0
2024-05-02 13:40:00,33.7,33.74,33.7,33.72,51801.0,32.5871,32.6258,32.5871,32.6065,51801.0
2024-05-02 13:50:00,33.71,33.74,33.71,33.73,47066.0,32.5968,32.6258,32.5968,32.6161,47066.0
2024-05-02 14:00:00,33.74,33.76,33.72,33.74,72274.0,32.6258,32.6451,32.6065,32.6258,72274.0
2024-05-02 14:10:00,33.75,33.75,33.71,33.73,73762.0,32.6355,32.6355,32.5968,32.6161,73762.0
2024-05-02 14:20:00,33.73,33.74,33.71,33.73,78340.0,32.6161,32.6258,32.5968,32.6161,78340.0
2024-05-02 14:30:00,33.73,33.73,33.71,33.73,44018.0,32.6161,32.6161,32.5968,32.6161,44018.0
2024-05-02 14:40:00,33.73,33.76,33.72,33.76,86101.0,32.6161,32.6451,32.6065,32.6451,86101.0
2024-05-02 14:50:00,33.76,33.76,33.72,33.73,108753.0,32.6451,32.6451,32.6065,32.6161,108753.0
2024-05-02 15:00:00,33.72,33.74,33.7,33.73,78075.0,32.6065,32.6258,32.5871,32.6161,78075.0
2024-05-02 15:10:00,33.74,33.74,33.68,33.68,126333.0,32.6258,32.6258,32.5678,32.5678,126333.0
2024-05-02 15:20:00,33.68,33.68,33.63,33.66,75580.0,32.5678,32.5678,32.5194,32.5484,75580.0
2024-05-02 15:30:00,33.66,33.66,33.63,33.64,117104.0,32.5484,32.5484,32.5194,32.5291,117104.0
2024-05-02 15:40:00,33.64,33.64,33.6,33.62,118091.0,32.5291,32.5291,32.4904,32.5098,118091.0
2024-05-02 15:50:00,33.62,33.66,33.54,33.56,635248.0,32.5098,32.5484,32.4324,32.4517,635248.0
2024-05-03 09:30:00,33.58,33.64,33.41,33.59,140408.0,32.4711,32.5291,32.3067,32.4807,140408.0
2024-05-03 09:40:00,33.6,33.7,33.58,33.61,67727.0,32.4904,32.5871,32.4711,32.5001,67727.0
2024-05-03 09:50:00,33.62,33.66,33.57,33.66,55390.0,32.5098,32.5484,32.4614,32.5484,55390.0
2024-05-03 10:00:00,33.66,33.72,33.6,33.63,109709.0,32.5484,32.6065,32.4904,32.5194,109709.0
2024-05-03 10:10:00,33.63,33.67,33.58,33.67,59856.0,32.5194,32.5581,32.4711,32.5581,59856.0
2024-05-03 10:20:00,33.67,33.68,33.57,33.59,105309.0,32.5581,32.5678,32.4614,32.4807,105309.0
2024-05-03 10:30:00,33.59,33.66,33.58,33.63,52135.0,32.4807,32.5484,32.4711,32.5194,52135.0
2024-05-03 10:40:00,33.64,33.66,33.6,33.61,57611.0,32.5291,32.5484,32.4904,32.5001,57611.0
2024-05-03 10:50:00,33.61,33.64,33.57,33.63,48481.0,32.5001,32.5291,32.4614,32.5194,48481.0
2024-05-03 11:00:00,33.63,33.73,33.63,33.68,67508.0,32.5194,32.6161,32.5194,32.5678,67508.0
2024-05-03 11:10:00,33.68,33.71,33.64,33.66,82438.0,32.5678,32.5968,32.5291,32.5484,82438.0
2024-05-03 11:20:00,33.67,33.68,33.64,33.67,43199.0,32.5581,32.5678,32.5291,32.5581,43199.0
2024-05-03 11:30:00,33.67,33.74,33.67,33.7,89732.0,32.5581,32.6258,32.5581,32.5871,89732.0
2024-05-03 11:40:00,33.7,33.73,33.66,33.69,53989.0,32.5871,32.6161,32.5484,32.5774,53989.0
2024-05-03 11:50:00,33.69,33.71,33.68,33.68,31069.0,32.5774,32.5968,32.5678,32.5678,31069.0
2024-05-03 12:00:00,33.68,33.73,33.67,33.72,28380.0,32.5678,32.6161,32.5581,32.6065,28380.0
2024-05-03 12:10:00,33.72,33.73,33.69,33.7,50467.0,32.6065,32.6161,32.5774,32.5871,50467.0
2024-05-03 12:20:00,33.7,33.74,33.69,33.74,49187.0,32.5871,32.6258,32.5774,32.6258,49187.0
2024-05-03 12:30:00,33.74,33.74,33.69,33.72,64446.0,32.6258,32.6258,32.5774,32.6065,64446.0
2024-05-03 12:40:00,33.73,33.75,33.72,33.73,37486.0,32.6161,32.6355,32.6065,32.6161,37486.0
2024-05-03 12:50:00,33.72,33.74,33.71,33.73,44174.0,32.6065,32.6258,32.5968,32.6161,44174.0
2024-05-03 13:00:00,33.73,33.74,33.69,33.71,52713.0,32.6161,32.6258,32.5774,32.5968,52713.0
2024-05-03 13:10:00,33.72,33.74,33.7,33.72,99150.0,32.6065,32.6258,32.5871,32.6065,99150.0
2024-05-03 13:20:00,33.72,33.73,33.69,33.7,102819.0,32.6065,32.6161,32.5774,32.5871,102819.0
2024-05-03 13:30:00,33.7,33.75,33.69,33.75,39183.0,32.5871,32.6355,32.5774,32.6355,39183.0
2024-05-03 13:40:00,33.74,33.77,33.73,33.76,44686.0,32.6258,32.6548,32.6161,32.6451,44686.0
2024-05-03 13:50:00,33.75,33.81,33.74,33.8,93967.0,32.6355,32.6935,32.6258,32.6838,93967.0
2024-05-03 14:00:00,33.8,33.8,33.75,33.75,52740.0,32.6838,32.6838,32.6355,32.6355,52740.0
2024-05-03 14:10:00,33.76,33.77,33.74,33.76,53503.0,32.6451,32.6548,32.6258,32.6451,53503.0
2024-05-03 14:20:00,33.76,33.77,33.75,33.76,37189.0,32.6451,32.6548,32.6355,32.6451,37189.0
2024-05-03 14:30:00,33.76,33.77,33.74,33.76,52193.0,32.6451,32.6548,32.6258,32.6451,52193.0
2024-05-03 14:40:00,33.77,33.79,33.74,33.79,67833.0,32.6548,32.6741,32.6258,32.6741,67833.0
2024-05-03 14:50:00,33.79,33.8,33.75,33.78,98022.0,32.6741,32.6838,32.6355,32.6645,98022.0
2024-05-03 15:00:00,33.78,33.8,33.77,33.8,77839.0,32.6645,32.6838,32.6548,32.6838,77839.0
2024-05-03 15:10:00,33.8,33.82,33.77,33.82,193694.0,32.6838,32.7032,32.6548,32.7032,193694.0
2024-05-03 15:20:00,33.82,33.87,33.81,33.84,223138.0,32.7032,32.7515,32.6935,32.7225,223138.0
2024-05-03 15:30:00,33.84,33.87,33.82,33.83,249619.0,32.7225,32.7515,32.7032,32.7128,249619.0
2024-05-03 15:40:00,33.83,33.84,33.8,33.83,149846.0,32.7128,32.7225,32.6838,32.7128,149846.0
2024-05-03 15:50:00,33.83,33.88,33.81,33.84,891197.0,32.7128,32.7612,32.6935,32.7225,891197.0
2024-05-06 09:30:00,33.9,33.98,33.76,33.82,101998.0,32.7805,32.8579,32.6451,32.7032,101998.0
2024-05-06 09:40:00,33.81,33.87,33.79,33.8,76376.0,32.6935,32.7515,32.6741,32.6838,76376.0
2024-05-06 09:50:00,33.8,33.82,33.74,33.77,93281.0,32.6838,32.7032,32.6258,32.6548,93281.0
2024-05-06 10:00:00,33.77,33.82,33.77,33.8,108219.0,32.6548,32.7032,32.6548,32.6838,108219.0
2024-05-06 10:10:00,33.8,33.82,33.76,33.8,57352.0,32.6838,32.7032,32.6451,32.6838,57352.0
2024-05-06 10:20:00,33.8,33.81,33.7,33.74,116874.0,32.6838,32.6935,32.5871,32.6258,116874.0
2024-05-06 10:30:00,33.74,33.74,33.68,33.7,61831.0,32.6258,32.6258,32.5678,32.5871,61831.0
2024-05-06 10:40:00,33.7,33.74,33.65,33.7,61566.0,32.5871,32.6258,32.5388,32.5871,61566.0
2024-05-06 10:50:00,33.7,33.73,33.68,33.73,44810.0,32.5871,32.6161,32.5678,32.6161,44810.0
2024-05-06 11:00:00,33.72,33.73,33.64,33.68,60867.0,32.6065,32.6161,32.5291,32.5678,60867.0
2024-05-06 11:10:00,33.69,33.69,33.63,33.65,32499.0,32.5774,32.5774,32.5194,32.5388,32499.0
2024-05-06 11:20:00,33.64,33.68,33.62,33.68,65752.0,32.5291,32.5678,32.5098,32.5678,65752.0
2024-05-06 11:30:00,33.67,33.68,33.61,33.63,132323.0,32.5581,32.5678,32.5001,32.5194,132323.0
2024-05-06 11:40:00,33.62,33.63,33.58,33.58,68638.0,32.5098,32.5194,32.4711,32.4711,68638.0
2024-05-06 11:50:00,33.58,33.61,33.58,33.61,23961.0,32.4711,32.5001,32.4711,32.5001,23961.0
2024-05-06 12:00:00,33.61,33.62,33.58,33.59,31445.0,32.5001,32.5098,32.4711,32.4807,31445.0
2024-05-06 12:10:00,33.59,33.6,33.55,33.58,31920.0,32.4807,32.4904,32.4421,32.4711,31920.0
2024-05-06 12:20:00,33.58,33.6,33.57,33.59,45106.0,32.4711,32.4904,32.4614,32.4807,45106.0
2024-05-06 12:30:00,33.59,33.61,33.56,33.59,63282.0,32.4807,32.5001,32.4517,32.4807,63282.0
2024-05-06 12:40:00,33.59,33.63,33.58,33.63,43674.0,32.4807,32.5194,32.4711,32.5194,43674.0
2024-05-06 12:50:00,33.62,33.65,33.62,33.63,84163.0,32.5098,32.5388,32.5098,32.5194,84163.0
2024-05-06 13:00:00,33.63,33.63,33.59,33.61,72420.0,32.5194,32.5194,32.4807,32.5001,72420.0
2024-05-06 13:10:00,33.61,33.61,33.57,33.57,65090.0,32.5001,32.5001,32.4614,32.4614,65090.0
2024-05-06 13:20:00,33.57,33.59,33.55,33.59,33923.0,32.4614,32.4807,32.4421,32.4807,33923.0
2024-05-06 13:30:00,33.59,33.59,33.55,33.57,67454.0,32.4807,32.4807,32.4421,32.4614,67454.0
2024-05-06 13:40:00,33.56,33.57,33.54,33.56,22782.0,32.4517,32.4614,32.4324,32.4517,22782.0
2024-05-06 13:50:00,33.55,33.57,33.53,33.54,26879.0,32.4421,32.4614,32.4227,32.4324,26879.0
2024-05-06 14:00:00,33.54,33.54,33.51,33.52,35270.0,32.4324,32.4324,32.4034,32.4131,35270.0
2024-05-06 14:10:00,33.53,33.57,33.52,33.56,49441.0,32.4227,32.4614,32.4131,32.4517,49441.0
2024-05-06 14:20:00,33.55,33.56,33.52,33.52,55530.0,32.4421,32.4517,32.4131,32.4131,55530.0
2024-05-06 14:30:00,33.53,33.54,33.5,33.51,25870.0,32.4227,32.4324,32.3937,32.4034,25870.0
2024-05-06 14:40:00,33.5,33.51,33.49,33.5,50466.0,32.3937,32.4034,32.3841,32.3937,50466.0
2024-05-06 14:50:00,33.5,33.51,33.49,33.51,45996.0,32.3937,32.4034,32.3841,32.4034,45996.0
2024-05-06 15:00:00,33.5,33.52,33.48,33.48,49916.0,32.3937,32.4131,32.3744,32.3744,49916.0
2024-05-06 15:10:00,33.48,33.51,33.48,33.5,76463.0,32.3744,32.4034,32.3744,32.3937,76463.0
2024-05-06 15:20:00,33.5,33.51,33.45,33.47,68550.0,32.3937,32.4034,32.3454,32.3647,68550.0
2024-05-06 15:30:00,33.47,33.49,33.46,33.48,68386.0,32.3647,32.3841,32.355,32.3744,68386.0
2024-05-06 15:40:00,33.48,33.5,33.45,33.45,156878.0,32.3744,32.3937,32.3454,32.3454,156878.0
2024-05-06 15:50:00,33.45,33.58,33.45,33.55,731287.0,32.3454,32.4711,32.3454,32.4421,731287.0
2024-05-07 09:30:00,33.77,33.8,33.69,33.77,85359.0,32.6548,32.6838,32.5774,32.6548,85359.0
2024-05-07 09:40:00,33.77,33.84,33.77,33.84,48958.0,32.6548,32.7225,32.6548,32.7225,48958.0
2024-05-07 09:50:00,33.84,33.87,33.8,33.84,135094.0,32.7225,32.7515,32.6838,32.7225,135094.0
2024-05-07 10:00:00,33.84,33.85,33.77,33.79,81933.0,32.7225,32.7322,32.6548,32.6741,81933.0
2024-05-07 10:10:00,33.78,33.78,33.72,33.73,37242.0,32.6645,32.6645,32.6065,32.6161,37242.0
2024-05-07 10:20:00,33.73,33.78,33.7,33.76,47987.0,32.6161,32.6645,32.5871,32.6451,47987.0
2024-05-07 10:30:00,33.76,33.79,33.74,33.78,44117.0,32.6451,32.6741,32.6258,32.6645,44117.0
2024-05-07 10:40:00,33.77,33.79,33.73,33.77,101949.0,32.6548,32.6741,32.6161,32.6548,101949.0
2024-05-07 10:50:00,33.77,33.78,33.75,33.77,45161.0,32.6548,32.6645,32.6355,32.6548,45161.0
2024-05-07 11:00:00,33.77,33.79,33.72,33.74,164011.0,32.6548,32.6741,32.6065,32.6258,164011.0
2024-05-07 11:10:00,33.73,33.76,33.71,33.73,69985.0,32.6161,32.6451,32.5968,32.6161,69985.0
2024-05-07 11:20:00,33.73,33.75,33.71,33.73,41177.0,32.6161,32.6355,32.5968,32.6161,41177.0
2024-05-07 11:30:00,33.74,33.76,33.72,33.73,60954.0,32.6258,32.6451,32.6065,32.6161,60954.0
2024-05-07 11:40:00,33.73,33.73,33.66,33.7,185814.0,32.6161,32.6161,32.5484,32.5871,185814.0
2024-05-07 11:50:00,33.7,33.71,33.67,33.68,40379.0,32.5871,32.5968,32.5581,32.5678,40379.0
2024-05-07 12:00:00,33.67,33.69,33.64,33.65,46986.0,32.5581,32.5774,32.5291,32.5388,46986.0
2024-05-07 12:10:00,33.65,33.68,33.63,33.65,41318.0,32.5388,32.5678,32.5194,32.5388,41318.0
2024-05-07 12:20:00,33.65,33.65,33.63,33.64,41715.0,32.5388,32.5388,32.5194,32.5291,41715.0
2024-05-07 12:30:00,33.64,33.64,33.61,33.62,71158.0,32.5291,32.5291,32.5001,32.5098,71158.0
2024-05-07 12:40:00,33.62,33.62,33.55,33.58,207317.0,32.5098,32.5098,32.4421,32.4711,207317.0
2024-05-07 12:50:00,33.58,33.59,33.56,33.57,106535.0,32.4711,32.4807,32.4517,32.4614,106535.0
2024-05-07 13:00:00,33.57,33.6,33.55,33.59,75909.0,32.4614,32.4904,32.4421,32.4807,75909.0
2024-05-07 13:10:00,33.59,33.59,33.53,33.54,45225.0,32.4807,32.4807,32.4227,32.4324,45225.0
2024-05-07 13:20:00,33.54,33.57,33.53,33.55,33313.0,32.4324,32.4614,32.4227,32.4421,33313.0
2024-05-07 13:30:00,33.56,33.58,33.53,33.57,63674.0,32.4517,32.4711,32.4227,32.4614,63674.0
2024-05-07 13:40:00,33.57,33.57,33.51,33.52,103830.0,32.4614,32.4614,32.4034,32.4131,103830.0
2024-05-07 13:50:00,33.52,33.61,33.52,33.61,142710.0,32.4131,32.5001,32.4131,32.5001,142710.0
2024-05-07 14:00:00,33.61,33.65,33.58,33.64,56777.0,32.5001,32.5388,32.4711,32.5291,56777.0
2024-05-07 14:10:00,33.65,33.68,33.63,33.66,50046.0,32.5388,32.5678,32.5194,32.5484,50046.0
2024-05-07 14:20:00,33.66,33.73,33.65,33.72,72593.0,32.5484,32.6161,32.5388,32.6065,72593.0
2024-05-07 14:30:00,33.72,33.74,33.7,33.71,60337.0,32.6065,32.6258,32.5871,32.5968,60337.0
2024-05-07 14:40:00,33.71,33.75,33.71,33.74,61193.0,32.5968,32.6355,32.5968,32.6258,61193.0
2024-05-07 14:50:00,33.74,33.77,33.73,33.77,63354.0,32.6258,32.6548,32.6161,32.6548,63354.0
2024-05-07 15:00:00,33.76,33.77,33.72,33.73,61483.0,32.6451,32.6548,32.6065,32.6161,61483.0
2024-05-07 15:10:00,33.73,33.81,33.73,33.79,104362.0,32.6161,32.6935,32.6161,32.6741,104362.0
2024-05-07 15:20:00,33.79,33.81,33.78,33.81,86556.0,32.6741,32.6935,32.6645,32.6935,86556.0
2024-05-07 15:30:00,33.8,33.81,33.78,33.8,103381.0,32.6838,32.6935,32.6645,32.6838,103381.0
2024-05-07 15:40:00,33.8,33.81,33.78,33.8,145706.0,32.6838,32.6935,32.6645,32.6838,145706.0
2024-05-07 15:50:00,33.8,33.84,33.77,33.82,898219.0,32.6838,32.7225,32.6548,32.7032,898219.0
2024-05-08 09:30:00,33.9,33.94,33.79,33.83,184442.0,32.7805,32.8192,32.6741,32.7128,184442.0
2024-05-08 09:40:00,33.83,33.86,33.78,33.8,79766.0,32.7128,32.7418,32.6645,32.6838,79766.0
2024-05-08 09:50:00,33.8,33.85,33.75,33.77,64973.0,32.6838,32.7322,32.6355,32.6548,64973.0
2024-05-08 10:00:00,33.77,33.81,33.74,33.8,51642.0,32.6548,32.6935,32.6258,32.6838,51642.0
2024-05-08 10:10:00,33.8,33.84,33.78,33.84,71211.0,32.6838,32.7225,32.6645,32.7225,71211.0
2024-05-08 10:20:00,33.83,33.84,33.77,33.8,43334.0,32.7128,32.7225,32.6548,32.6838,43334.0
2024-05-08 10:30:00,33.8,33.81,33.77,33.8,40460.0,32.6838,32.6935,32.6548,32.6838,40460.0
2024-05-08 10:40:00,33.8,33.81,33.77,33.8,68181.0,32.6838,32.6935,32.6548,32.6838,68181.0
2024-05-08 10:50:00,33.8,33.81,33.77,33.79,156992.0,32.6838,32.6935,32.6548,32.6741,156992.0
2024-05-08 11:00:00,33.79,33.87,33.78,33.82,141519.0,32.6741,32.7515,32.6645,32.7032,141519.0
2024-05-08 11:10:00,33.81,33.87,33.81,33.82,54700.0,32.6935,32.7515,32.6935,32.7032,54700.0
2024-05-08 11:20:00,33.82,33.82,33.77,33.78,43883.0,32.7032,32.7032,32.6548,32.6645,43883.0
2024-05-08 11:30:00,33.77,33.79,33.75,33.76,48388.0,32.6548,32.6741,32.6355,32.6451,48388.0
2024-05-08 11:40:00,33.76,33.76,33.73,33.75,24034.0,32.6451,32.6451,32.6161,32.6355,24034.0
2024-05-08 11:50:00,33.75,33.76,33.74,33.76,26017.0,32.6355,32.6451,32.6258,32.6451,26017.0
2024-05-08 12:00:00,33.76,33.76,33.71,33.72,22258.0,32.6451,32.6451,32.5968,32.6065,22258.0
2024-05-08 12:10:00,33.72,33.75,33.7,33.75,32857.0,32.6065,32.6355,32.5871,32.6355,32857.0
2024-05-08 12:20:00,33.75,33.77,33.74,33.74,31839.0,32.6355,32.6548,32.6258,32.6258,31839.0
2024-05-08 12:30:00,33.74,33.75,33.72,33.72,43293.0,32.6258,32.6355,32.6065,32.6065,43293.0
2024-05-08 12:40:00,33.73,33.76,33.72,33.75,23537.0,32.6161,32.6451,32.6065,32.6355,23537.0
2024-05-08 12:50:00,33.75,33.78,33.74,33.77,68909.0,32.6355,32.6645,32.6258,32.6548,68909.0
2024-05-08 13:00:00,33.77,33.81,33.76,33.8,62767.0,32.6548,32.6935,32.6451,32.6838,62767.0
2024-05-08 13:10:00,33.79,33.8,33.78,33.8,36144.0,32.6741,32.6838,32.6645,32.6838,36144.0
2024-05-08 13:20:00,33.79,33.83,33.77,33.81,153657.0,32.6741,32.7128,32.6548,32.6935,153657.0
2024-05-08 13:30:00,33.8,33.82,33.78,33.8,45386.0,32.6838,32.7032,32.6645,32.6838,45386.0
2024-05-08 13:40:00,33.8,33.82,33.78,33.78,64985.0,32.6838,32.7032,32.6645,32.6645,64985.0
2024-05-08 13:50:00,33.79,33.8,33.77,33.79,46897.0,32.6741,32.6838,32.6548,32.6741,46897.0
2024-05-08 14:00:00,33.79,33.8,33.75,33.77,129663.0,32.6741,32.6838,32.6355,32.6548,129663.0
2024-05-08 14:10:00,33.78,33.78,33.73,33.73,68388.0,32.6645,32.6645,32.6161,32.6161,68388.0
2024-05-08 14:20:00,33.73,33.74,33.69,33.7,67376.0,32.6161,32.6258,32.5774,32.5871,67376.0
2024-05-08 14:30:00,33.7,33.71,33.66,33.66,51933.0,32.5871,32.5968,32.5484,32.5484,51933.0
2024-05-08 14:40:00,33.66,33.7,33.66,33.68,30276.0,32.5484,32.5871,32.5484,32.5678,30276.0
2024-05-08 14:50:00,33.67,33.69,33.65,33.65,31328.0,32.5581,32.5774,32.5388,32.5388,31328.0
2024-05-08 15:00:00,33.65,33.68,33.63,33.68,58018.0,32.5388,32.5678,32.5194,32.5678,58018.0
2024-05-08 15:10:00,33.68,33.71,33.67,33.7,94010.0,32.5678,32.5968,32.5581,32.5871,94010.0
2024-05-08 15:20:00,33.71,33.72,33.69,33.7,138967.0,32.5968,32.6065,32.5774,32.5871,138967.0
2024-05-08 15:30:00,33.7,33.71,33.65,33.68,85454.0,32.5871,32.5968,32.5388,32.5678,85454.0
2024-05-08 15:40:00,33.68,33.7,33.66,33.67,103545.0,32.5678,32.5871,32.5484,32.5581,103545.0
2024-05-08 15:50:00,33.68,33.71,33.66,33.7,540303.0,32.5678,32.5968,32.5484,32.5871,540303.0
2024-05-09 09:30:00,33.78,33.85,33.69,33.84,116301.0,32.6645,32.7322,32.5774,32.7225,116301.0
2024-05-09 09:40:00,33.83,33.92,33.82,33.91,71216.0,32.7128,32.7999,32.7032,32.7902,71216.0
2024-05-09 09:50:00,33.91,33.96,33.87,33.95,124224.0,32.7902,32.8385,32.7515,32.8289,124224.0
2024-05-09 10:00:00,33.95,33.99,33.93,33.98,60329.0,32.8289,32.8675,32.8095,32.8579,60329.0
2024-05-09 10:10:00,33.98,33.99,33.9,33.91,173389.0,32.8579,32.8675,32.7805,32.7902,173389.0
2024-05-09 10:20:00,33.92,34.0,33.9,34.0,116818.0,32.7999,32.8772,32.7805,32.8772,116818.0
2024-05-09 10:30:00,33.99,34.0,33.96,33.98,53894.0,32.8675,32.8772,32.8385,32.8579,53894.0
2024-05-09 10:40:00,33.98,34.0,33.97,33.99,45392.0,32.8579,32.8772,32.8482,32.8675,45392.0
2024-05-09 10:50:00,33.99,34.01,33.98,34.01,97722.0,32.8675,32.8869,32.8579,32.8869,97722.0
2024-05-09 11:00:00,34.01,34.02,33.97,33.98,86436.0,32.8869,32.8965,32.8482,32.8579,86436.0
2024-05-09 11:10:00,33.98,33.98,33.87,33.88,77287.0,32.8579,32.8579,32.7515,32.7612,77287.0
2024-05-09 11:20:00,33.88,33.9,33.88,33.88,162764.0,32.7612,32.7805,32.7612,32.7612,162764.0
2024-05-09 11:30:00,33.88,33.9,33.87,33.89,36407.0,32.7612,32.7805,32.7515,32.7708,36407.0
2024-05-09 11:40:00,33.89,33.89,33.81,33.84,55808.0,32.7708,32.7708,32.6935,32.7225,55808.0
2024-05-09 11:50:00,33.84,33.84,33.79,33.8,30811.0,32.7225,32.7225,32.6741,32.6838,30811.0
2024-05-09 12:00:00,33.79,33.89,33.78,33.87,185216.0,32.6741,32.7708,32.6645,32.7515,185216.0
2024-05-09 12:10:00,33.88,33.89,33.81,33.82,42480.0,32.7612,32.7708,32.6935,32.7032,42480.0
2024-05-09 12:20:00,33.82,33.83,33.8,33.81,70464.0,32.7032,32.7128,32.6838,32.6935,70464.0
2024-05-09 12:30:00,33.81,33.82,33.78,33.79,84811.0,32.6935,32.7032,32.6645,32.6741,84811.0
2024-05-09 12:40:00,33.79,33.79,33.77,33.77,40531.0,32.6741,32.6741,32.6548,32.6548,40531.0
2024-05-09 12:50:00,33.77,33.82,33.77,33.8,44453.0,32.6548,32.7032,32.6548,32.6838,44453.0
2024-05-09 13:00:00,33.8,33.81,33.78,33.8,44159.0,32.6838,32.6935,32.6645,32.6838,44159.0
2024-05-09 13:10:00,33.8,33.81,33.78,33.79,34393.0,32.6838,32.6935,32.6645,32.6741,34393.0
2024-05-09 13:20:00,33.79,33.81,33.78,33.79,34583.0,32.6741,32.6935,32.6645,32.6741,34583.0
2024-05-09 13:30:00,33.8,33.81,33.79,33.8,30883.0,32.6838,32.6935,32.6741,32.6838,30883.0
2024-05-09 13:40:00,33.8,33.8,33.78,33.8,22198.0,32.6838,32.6838,32.6645,32.6838,22198.0
2024-05-09 13:50:00,33.8,33.85,33.78,33.84,87087.0,32.6838,32.7322,32.6645,32.7225,87087.0
2024-05-09 14:00:00,33.84,33.85,33.83,33.84,46319.0,32.7225,32.7322,32.7128,32.7225,46319.0
2024-05-09 14:10:00,33.84,33.85,33.81,33.81,49416.0,32.7225,32.7322,32.6935,32.6935,49416.0
2024-05-09 14:20:00,33.82,33.83,33.81,33.83,23831.0,32.7032,32.7128,32.6935,32.7128,23831.0
2024-05-09 14:30:00,33.83,33.84,33.79,33.82,94569.0,32.7128,32.7225,32.6741,32.7032,94569.0
2024-05-09 14:40:00,33.82,33.83,33.81,33.82,40494.0,32.7032,32.7128,32.6935,32.7032,40494.0
2024-05-09 14:50:00,33.82,33.83,33.8,33.83,91103.0,32.7032,32.7128,32.6838,32.7128,91103.0
2024-05-09 15:00:00,33.83,33.83,33.8,33.8,79537.0,32.7128,32.7128,32.6838,32.6838,79537.0
2024-05-09 15:10:00,33.8,33.81,33.79,33.8,67274.0,32.6838,32.6935,32.6741,32.6838,67274.0
2024-05-09 15:20:00,33.8,33.82,33.78,33.81,74291.0,32.6838,32.7032,32.6645,32.6935,74291.0
2024-05-09 15:30:00,33.8,33.82,33.79,33.82,72607.0,32.6838,32.7032,32.6741,32.7032,72607.0
2024-05-09 15:40:00,33.81,33.85,33.81,33.84,91511.0,32.6935,32.7322,32.6935,32.7225,91511.0
2024-05-09 15:50:00,33.85,34.01,33.85,34.0,1245443.0,32.7322,32.8869,32.7322,32.8772,1245443.0
2024-05-10 09:30:00,33.95,34.04,33.85,33.91,112531.0,32.8289,32.9159,32.7322,32.7902,112531.0
2024-05-10 09:40:00,33.91,33.92,33.87,33.9,44737.0,32.7902,32.7999,32.7515,32.7805,44737.0
2024-05-10 09:50:00,33.9,33.99,33.9,33.96,61217.0,32.7805,32.8675,32.7805,32.8385,61217.0
2024-05-10 10:00:00,33.95,33.96,33.86,33.96,79789.0,32.8289,32.8385,32.7418,32.8385,79789.0
2024-05-10 10:10:00,33.95,33.99,33.93,33.96,66056.0,32.8289,32.8675,32.8095,32.8385,66056.0
2024-05-10 10:20:00,33.95,34.0,33.94,33.97,109550.0,32.8289,32.8772,32.8192,32.8482,109550.0
2024-05-10 10:30:00,33.96,33.96,33.9,33.91,58615.0,32.8385,32.8385,32.7805,32.7902,58615.0
2024-05-10 10:40:00,33.91,33.94,33.88,33.89,64199.0,32.7902,32.8192,32.7612,32.7708,64199.0
2024-05-10 10:50:00,33.89,33.89,33.85,33.88,43234.0,32.7708,32.7708,32.7322,32.7612,43234.0
2024-05-10 11:00:00,33.88,33.88,33.83,33.84,31927.0,32.7612,32.7612,32.7128,32.7225,31927.0
2024-05-10 11:10:00,33.84,33.87,33.8,33.82,53026.0,32.7225,32.7515,32.6838,32.7032,53026.0
2024-05-10 11:20:00,33.82,33.84,33.79,33.83,59659.0,32.7032,32.7225,32.6741,32.7128,59659.0
2024-05-10 11:30:00,33.83,33.84,33.8,33.82,109405.0,32.7128,32.7225,32.6838,32.7032,109405.0
2024-05-10 11:40:00,33.81,33.83,33.79,33.83,75643.0,32.6935,32.7128,32.6741,32.7128,75643.0
2024-05-10 11:50:00,33.83,33.88,33.82,33.88,75872.0,32.7128,32.7612,32.7032,32.7612,75872.0
2024-05-10 12:00:00,33.88,33.89,33.84,33.87,60460.0,32.7612,32.7708,32.7225,32.7515,60460.0
2024-05-10 12:10:00,33.87,33.89,33.84,33.84,49695.0,32.7515,32.7708,32.7225,32.7225,49695.0
2024-05-10 12:20:00,33.85,33.9,33.84,33.88,51001.0,32.7322,32.7805,32.7225,32.7612,51001.0
2024-05-10 12:30:00,33.88,33.9,33.86,33.9,34697.0,32.7612,32.7805,32.7418,32.7805,34697.0
2024-05-10 12:40:00,33.9,33.91,33.89,33.91,50909.0,32.7805,32.7902,32.7708,32.7902,50909.0
2024-05-10 12:50:00,33.91,33.92,33.89,33.91,45849.0,32.7902,32.7999,32.7708,32.7902,45849.0
2024-05-10 13:00:00,33.91,33.92,33.89,33.91,47408.0,32.7902,32.7999,32.7708,32.7902,47408.0
2024-05-10 13:10:00,33.91,33.91,33.86,33.88,49252.0,32.7902,32.7902,32.7418,32.7612,49252.0
2024-05-10 13:20:00,33.88,33.9,33.86,33.9,52665.0,32.7612,32.7805,32.7418,32.7805,52665.0
2024-05-10 13:30:00,33.9,33.9,33.87,33.9,41360.0,32.7805,32.7805,32.7515,32.7805,41360.0
2024-05-10 13:40:00,33.9,33.9,33.88,33.9,27986.0,32.7805,32.7805,32.7612,32.7805,27986.0
2024-05-10 13:50:00,33.9,33.91,33.88,33.89,47074.0,32.7805,32.7902,32.7612,32.7708,47074.0
2024-05-10 14:00:00,33.89,33.9,33.86,33.88,38007.0,32.7708,32.7805,32.7418,32.7612,38007.0
2024-05-10 14:10:00,33.88,33.88,33.86,33.88,47287.0,32.7612,32.7612,32.7418,32.7612,47287.0
2024-05-10 14:20:00,33.88,33.88,33.85,33.87,70813.0,32.7612,32.7612,32.7322,32.7515,70813.0
2024-05-10 14:30:00,33.87,33.87,33.85,33.86,36062.0,32.7515,32.7515,32.7322,32.7418,36062.0
2024-05-10 14:40:00,33.86,33.89,33.85,33.88,75446.0,32.7418,32.7708,32.7322,32.7612,75446.0
2024-05-10 14:50:00,33.89,33.91,33.88,33.9,76314.0,32.7708,32.7902,32.7612,32.7805,76314.0
2024-05-10 15:00:00,33.89,33.92,33.88,33.9,72572.0,32.7708,32.7999,32.7612,32.7805,72572.0
2024-05-10 15:10:00,33.9,33.94,33.89,33.94,63819.0,32.7805,32.8192,32.7708,32.8192,63819.0
2024-05-10 15:20:00,33.93,33.97,33.92,33.95,86138.0,32.8095,32.8482,32.7999,32.8289,86138.0
2024-05-10 15:30:00,33.95,34.0,33.95,33.98,84718.0,32.8289,32.8772,32.8289,32.8579,84718.0
2024-05-10 15:40:00,33.98,34.04,33.96,34.02,169410.0,32.8579,32.9159,32.8385,32.8965,169410.0
2024-05-10 15:50:00,34.03,34.07,34.0,34.01,786707.0,32.9062,32.9449,32.8772,32.8869,786707.0
2024-05-13 09:30:00,34.04,34.1,33.81,34.07,322652.0,32.9159,32.9739,32.6935,32.9449,322652.0
2024-05-13 09:40:00,34.06,34.23,34.04,34.16,224346.0,32.9352,33.0996,32.9159,33.0319,224346.0
2024-05-13 09:50:00,34.16,34.19,34.05,34.05,84387.0,33.0319,33.0609,32.9256,32.9256,84387.0
2024-05-13 10:00:00,34.05,34.12,34.05,34.09,105278.0,32.9256,32.9932,32.9256,32.9642,105278.0
2024-05-13 10:10:00,34.1,34.1,34.03,34.04,98333.0,32.9739,32.9739,32.9062,32.9159,98333.0
2024-05-13 10:20:00,34.04,34.04,34.0,34.04,58071.0,32.9159,32.9159,32.8772,32.9159,58071.0
2024-05-13 10:30:00,34.04,34.06,34.0,34.04,44362.0,32.9159,32.9352,32.8772,32.9159,44362.0
2024-05-13 10:40:00,34.05,34.1,34.04,34.08,75636.0,32.9256,32.9739,32.9159,32.9546,75636.0
2024-05-13 10:50:00,34.08,34.08,34.0,34.0,160401.0,32.9546,32.9546,32.8772,32.8772,160401.0
2024-05-13 11:00:00,34.01,34.01,33.97,33.99,55591.0,32.8869,32.8869,32.8482,32.8675,55591.0
2024-05-13 11:10:00,33.98,34.02,33.96,33.97,94602.0,32.8579,32.8965,32.8385,32.8482,94602.0
2024-05-13 11:20:00,33.97,33.98,33.94,33.96,61942.0,32.8482,32.8579,32.8192,32.8385,61942.0
2024-05-13 11:30:00,33.95,33.97,33.91,33.93,99639.0,32.8289,32.8482,32.7902,32.8095,99639.0
2024-05-13 11:40:00,33.93,33.95,33.91,33.95,65374.0,32.8095,32.8289,32.7902,32.8289,65374.0
2024-05-13 11:50:00,33.95,33.98,33.92,33.95,299668.0,32.8289,32.8579,32.7999,32.8289,299668.0
2024-05-13 12:00:00,33.96,33.97,33.9,33.91,144059.0,32.8385,32.8482,32.7805,32.7902,144059.0
2024-05-13 12:10:00,33.91,34.02,33.9,34.02,158890.0,32.7902,32.8965,32.7805,32.8965,158890.0
2024-05-13 12:20:00,34.02,34.03,33.99,34.02,143951.0,32.8965,32.9062,32.8675,32.8965,143951.0
2024-05-13 12:30:00,34.02,34.02,33.97,34.01,51471.0,32.8965,32.8965,32.8482,32.8869,51471.0
2024-05-13 12:40:00,34.01,34.06,33.99,34.05,459207.0,32.8869,32.9352,32.8675,32.9256,459207.0
2024-05-13 12:50:00,34.06,34.08,34.04,34.05,54528.0,32.9352,32.9546,32.9159,32.9256,54528.0
2024-05-13 13:00:00,34.05,34.07,34.04,34.05,59348.0,32.9256,32.9449,32.9159,32.9256,59348.0
2024-05-13 13:10:00,34.05,34.06,34.0,34.05,133171.0,32.9256,32.9352,32.8772,32.9256,133171.0
2024-05-13 13:20:00,34.05,34.08,34.04,34.04,216776.0,32.9256,32.9546,32.9159,32.9159,216776.0
2024-05-13 13:30:00,34.04,34.05,34.03,34.04,28702.0,32.9159,32.9256,32.9062,32.9159,28702.0
2024-05-13 13:40:00,34.03,34.03,33.97,34.0,194253.0,32.9062,32.9062,32.8482,32.8772,194253.0
2024-05-13 13:50:00,34.0,34.02,33.99,34.01,61815.0,32.8772,32.8965,32.8675,32.8869,61815.0
2024-05-13 14:00:00,34.02,34.03,34.0,34.02,65949.0,32.8965,32.9062,32.8772,32.8965,65949.0
2024-05-13 14:10:00,34.02,34.06,34.02,34.03,208624.0,32.8965,32.9352,32.8965,32.9062,208624.0
2024-05-13 14:20:00,34.04,34.04,34.02,34.02,44053.0,32.9159,32.9159,32.8965,32.8965,44053.0
2024-05-13 14:30:00,34.02,34.05,34.02,34.02,28195.0,32.8965,32.9256,32.8965,32.8965,28195.0
2024-05-13 14:40:00,34.02,34.04,34.02,34.03,65754.0,32.8965,32.9159,32.8965,32.9062,65754.0
2024-05-13 14:50:00,34.02,34.05,34.02,34.03,98483.0,32.8965,32.9256,32.8965,32.9062,98483.0
2024-05-13 15:00:00,34.03,34.05,34.03,34.04,91921.0,32.9062,32.9256,32.9062,32.9159,91921.0
2024-05-13 15:10:00,34.03,34.05,34.03,34.05,240990.0,32.9062,32.9256,32.9062,32.9256,240990.0
2024-05-13 15:20:00,34.05,34.08,34.04,34.07,276846.0,32.9256,32.9546,32.9159,32.9449,276846.0
2024-05-13 15:30:00,34.07,34.11,34.05,34.1,147326.0,32.9449,32.9836,32.9256,32.9739,147326.0
2024-05-13 15:40:00,34.1,34.13,34.07,34.11,465875.0,32.9739,33.0029,32.9449,32.9836,465875.0
2024-05-13 15:50:00,34.12,34.14,34.1,34.14,1119891.0,32.9932,33.0126,32.9739,33.0126,1119891.0
2024-05-14 09:30:00,34.06,34.15,33.96,34.05,205736.0,32.9352,33.0223,32.8385,32.9256,205736.0
2024-05-14 09:40:00,34.05,34.06,33.9,34.03,198671.0,32.9256,32.9352,32.7805,32.9062,198671.0
2024-05-14 09:50:00,34.03,34.06,33.99,34.04,99467.0,32.9062,32.9352,32.8675,32.9159,99467.0
2024-05-14 10:00:00,34.05,34.05,33.99,34.01,133675.0,32.9256,32.9256,32.8675,32.8869,133675.0
2024-05-14 10:10:00,34.02,34.04,33.98,34.0,96728.0,32.8965,32.9159,32.8579,32.8772,96728.0
2024-05-14 10:20:00,34.0,34.07,33.96,34.04,70458.0,32.8772,32.9449,32.8385,32.9159,70458.0
2024-05-14 10:30:00,34.05,34.06,33.99,34.0,68487.0,32.9256,32.9352,32.8675,32.8772,68487.0
2024-05-14 10:40:00,34.0,34.01,33.97,34.0,45805.0,32.8772,32.8869,32.8482,32.8772,45805.0
2024-05-14 10:50:00,34.0,34.03,33.97,33.99,106882.0,32.8772,32.9062,32.8482,32.8675,106882.0
2024-05-14 11:00:00,34.0,34.02,33.97,34.01,82737.0,32.8772,32.8965,32.8482,32.8869,82737.0
2024-05-14 11:10:00,34.01,34.02,33.98,33.98,63003.0,32.8869,32.8965,32.8579,32.8579,63003.0
2024-05-14 11:20:00,33.98,34.01,33.95,33.95,74016.0,32.8579,32.8869,32.8289,32.8289,74016.0
2024-05-14 11:30:00,33.95,33.96,33.9,33.95,64751.0,32.8289,32.8385,32.7805,32.8289,64751.0
2024-05-14 11:40:00,33.96,33.96,33.94,33.95,32287.0,32.8385,32.8385,32.8192,32.8289,32287.0
2024-05-14 11:50:00,33.95,33.95,33.93,33.94,78554.0,32.8289,32.8289,32.8095,32.8192,78554.0
2024-05-14 12:00:00,33.94,33.96,33.9,33.95,81093.0,32.8192,32.8385,32.7805,32.8289,81093.0
2024-05-14 12:10:00,33.95,33.99,33.94,33.95,106060.0,32.8289,32.8675,32.8192,32.8289,106060.0
2024-05-14 12:20:00,33.95,34.0,33.94,33.97,87319.0,32.8289,32.8772,32.8192,32.8482,87319.0
2024-05-14 12:30:00,33.98,34.02,33.98,34.01,33123.0,32.8579,32.8965,32.8579,32.8869,33123.0
2024-05-14 12:40:00,34.0,34.02,33.99,34.01,50645.0,32.8772,32.8965,32.8675,32.8869,50645.0
2024-05-14 12:50:00,34.01,34.02,33.98,34.01,72964.0,32.8869,32.8965,32.8579,32.8869,72964.0
2024-05-14 13:00:00,34.02,34.03,33.99,34.02,34885.0,32.8965,32.9062,32.8675,32.8965,34885.0
2024-05-14 13:10:00,34.02,34.05,34.02,34.05,24546.0,32.8965,32.9256,32.8965,32.9256,24546.0
2024-05-14 13:20:00,34.05,34.05,34.0,34.02,37098.0,32.9256,32.9256,32.8772,32.8965,37098.0
2024-05-14 13:30:00,34.01,34.03,34.0,34.02,53136.0,32.8869,32.9062,32.8772,32.8965,53136.0
2024-05-14 13:40:00,34.02,34.03,34.01,34.02,42573.0,32.8965,32.9062,32.8869,32.8965,42573.0
2024-05-14 13:50:00,34.02,34.03,34.0,34.01,122967.0,32.8965,32.9062,32.8772,32.8869,122967.0
2024-05-14 14:00:00,34.01,34.03,34.0,34.01,133800.0,32.8869,32.9062,32.8772,32.8869,133800.0
2024-05-14 14:10:00,34.01,34.06,33.99,34.05,204528.0,32.8869,32.9352,32.8675,32.9256,204528.0
2024-05-14 14:20:00,34.06,34.06,34.01,34.04,122958.0,32.9352,32.9352,32.8869,32.9159,122958.0
2024-05-14 14:30:00,34.04,34.07,34.02,34.05,86059.0,32.9159,32.9449,32.8965,32.9256,86059.0
2024-05-14 14:40:00,34.06,34.06,34.0,34.01,78525.0,32.9352,32.9352,32.8772,32.8869,78525.0
2024-05-14 14:50:00,34.01,34.03,33.99,34.02,96544.0,32.8869,32.9062,32.8675,32.8965,96544.0
2024-05-14 15:00:00,34.02,34.04,33.99,34.01,275983.0,32.8965,32.9159,32.8675,32.8869,275983.0
2024-05-14 15:10:00,34.01,34.03,34.0,34.03,85053.0,32.8869,32.9062,32.8772,32.9062,85053.0
2024-05-14 15:20:00,34.02,34.1,34.02,34.07,93963.0,32.8965,32.9739,32.8965,32.9449,93963.0
2024-05-14 15:30:00,34.07,34.11,34.06,34.09,226336.0,32.9449,32.9836,32.9352,32.9642,226336.0
2024-05-14 15:40:00,34.09,34.14,34.06,34.14,301457.0,32.9642,33.0126,32.9352,33.0126,301457.0
2024-05-14 15:50:00,34.14,34.25,34.12,34.16,1710946.0,33.0126,33.119,32.9932,33.0319,1710946.0
2024-05-15 09:30:00,34.15,34.23,34.01,34.05,160367.0,33.0223,33.0996,32.8869,32.9256,160367.0
2024-05-15 09:40:00,34.05,34.08,33.97,34.04,166975.0,32.9256,32.9546,32.8482,32.9159,166975.0
2024-05-15 09:50:00,34.04,34.04,33.99,34.03,208105.0,32.9159,32.9159,32.8675,32.9062,208105.0
2024-05-15 10:00:00,34.03,34.11,34.01,34.06,132843.0,32.9062,32.9836,32.8869,32.9352,132843.0
2024-05-15 10:10:00,34.05,34.08,34.02,34.04,79186.0,32.9256,32.9546,32.8965,32.9159,79186.0
2024-05-15 10:20:00,34.04,34.07,33.97,34.01,115522.0,32.9159,32.9449,32.8482,32.8869,115522.0
2024-05-15 10:30:00,34.0,34.08,34.0,34.05,58393.0,32.8772,32.9546,32.8772,32.9256,58393.0
2024-05-15 10:40:00,34.05,34.07,34.02,34.03,44079.0,32.9256,32.9449,32.8965,32.9062,44079.0
2024-05-15 10:50:00,34.04,34.06,33.96,33.97,401677.0,32.9159,32.9352,32.8385,32.8482,401677.0
2024-05-15 11:00:00,33.97,33.97,33.89,33.91,230346.0,32.8482,32.8482,32.7708,32.7902,230346.0
2024-05-15 11:10:00,33.9,33.91,33.86,33.89,77675.0,32.7805,32.7902,32.7418,32.7708,77675.0
2024-05-15 11:20:00,33.89,33.89,33.83,33.84,81585.0,32.7708,32.7708,32.7128,32.7225,81585.0
2024-05-15 11:30:00,33.83,33.86,33.78,33.78,121287.0,32.7128,32.7418,32.6645,32.6645,121287.0
2024-05-15 11:40:00,33.79,33.82,33.78,33.81,104118.0,32.6741,32.7032,32.6645,32.6935,104118.0
2024-05-15 11:50:00,33.8,33.85,33.8,33.82,79887.0,32.6838,32.7322,32.6838,32.7032,79887.0
2024-05-15 12:00:00,33.82,33.94,33.81,33.84,80461.0,32.7032,32.8192,32.6935,32.7225,80461.0
2024-05-15 12:10:00,33.84,33.86,33.82,33.83,47017.0,32.7225,32.7418,32.7032,32.7128,47017.0
2024-05-15 12:20:00,33.82,33.86,33.81,33.83,70614.0,32.7032,32.7418,32.6935,32.7128,70614.0
2024-05-15 12:30:00,33.84,33.85,33.83,33.84,78151.0,32.7225,32.7322,32.7128,32.7225,78151.0
2024-05-15 12:40:00,33.83,33.87,33.82,33.85,73437.0,32.7128,32.7515,32.7032,32.7322,73437.0
2024-05-15 12:50:00,33.85,33.87,33.85,33.86,55018.0,32.7322,32.7515,32.7322,32.7418,55018.0
2024-05-15 13:00:00,33.86,33.87,33.83,33.83,77832.0,32.7418,32.7515,32.7128,32.7128,77832.0
2024-05-15 13:10:00,33.84,33.87,33.83,33.85,154114.0,32.7225,32.7515,32.7128,32.7322,154114.0
2024-05-15 13:20:00,33.85,33.91,33.84,33.91,62806.0,32.7322,32.7902,32.7225,32.7902,62806.0
2024-05-15 13:30:00,33.91,33.92,33.87,33.91,38564.0,32.7902,32.7999,32.7515,32.7902,38564.0
2024-05-15 13:40:00,33.91,33.95,33.9,33.95,42848.0,32.7902,32.8289,32.7805,32.8289,42848.0
2024-05-15 13:50:00,33.95,33.97,33.93,33.96,48996.0,32.8289,32.8482,32.8095,32.8385,48996.0
2024-05-15 14:00:00,33.97,33.98,33.94,33.98,44007.0,32.8482,32.8579,32.8192,32.8579,44007.0
2024-05-15 14:10:00,33.98,33.98,33.92,33.95,85204.0,32.8579,32.8579,32.7999,32.8289,85204.0
2024-05-15 14:20:00,33.94,33.99,33.93,33.99,76533.0,32.8192,32.8675,32.8095,32.8675,76533.0
2024-05-15 14:30:00,33.99,33.99,33.94,33.97,75078.0,32.8675,32.8675,32.8192,32.8482,75078.0
2024-05-15 14:40:00,33.98,33.98,33.88,33.9,123791.0,32.8579,32.8579,32.7612,32.7805,123791.0
2024-05-15 14:50:00,33.9,33.92,33.88,33.89,109108.0,32.7805,32.7999,32.7612,32.7708,109108.0
2024-05-15 15:00:00,33.89,33.93,33.88,33.91,141341.0,32.7708,32.8095,32.7612,32.7902,141341.0
2024-05-15 15:10:00,33.91,33.96,33.91,33.95,104661.0,32.7902,32.8385,32.7902,32.8289,104661.0
2024-05-15 15:20:00,33.95,33.96,33.89,33.89,107165.0,32.8289,32.8385,32.7708,32.7708,107165.0
2024-05-15 15:30:00,33.89,33.9,33.84,33.86,122808.0,32.7708,32.7805,32.7225,32.7418,122808.0
2024-05-15 15:40:00,33.86,33.86,33.78,33.8,247270.0,32.7418,32.7418,32.6645,32.6838,247270.0
2024-05-15 15:50:00,33.81,33.84,33.77,33.83,1017623.0,32.6935,32.7225,32.6548,32.7128,1017623.0
2024-05-16 09:30:00,33.82,33.93,33.81,33.87,128318.0,32.7032,32.8095,32.6935,32.7515,128318.0
2024-05-16 09:40:00,33.87,34.04,33.86,34.02,69690.0,32.7515,32.9159,32.7418,32.8965,69690.0
2024-05-16 09:50:00,34.03,34.12,33.99,34.07,72084.0,32.9062,32.9932,32.8675,32.9449,72084.0
2024-05-16 10:00:00,34.07,34.11,34.03,34.05,120997.0,32.9449,32.9836,32.9062,32.9256,120997.0
2024-05-16 10:10:00,34.05,34.08,34.0,34.02,119522.0,32.9256,32.9546,32.8772,32.8965,119522.0
2024-05-16 10:20:00,34.02,34.09,34.0,34.06,201336.0,32.8965,32.9642,32.8772,32.9352,201336.0
2024-05-16 10:30:00,34.07,34.12,34.02,34.12,132091.0,32.9449,32.9932,32.8965,32.9932,132091.0
2024-05-16 10:40:00,34.12,34.15,34.09,34.11,102353.0,32.9932,33.0223,32.9642,32.9836,102353.0
2024-05-16 10:50:00,34.11,34.13,34.08,34.12,138760.0,32.9836,33.0029,32.9546,32.9932,138760.0
2024-05-16 11:00:00,34.12,34.2,34.1,34.19,73207.0,32.9932,33.0706,32.9739,33.0609,73207.0
2024-05-16 11:10:00,34.19,34.21,34.16,34.18,77197.0,33.0609,33.0803,33.0319,33.0513,77197.0
2024-05-16 11:20:00,34.18,34.19,34.15,34.16,48996.0,33.0513,33.0609,33.0223,33.0319,48996.0
2024-05-16 11:30:00,34.16,34.18,34.13,34.18,43450.0,33.0319,33.0513,33.0029,33.0513,43450.0
2024-05-16 11:40:00,34.18,34.22,34.17,34.22,60229.0,33.0513,33.0899,33.0416,33.0899,60229.0
2024-05-16 11:50:00,34.22,34.23,34.19,34.23,44840.0,33.0899,33.0996,33.0609,33.0996,44840.0
2024-05-16 12:00:00,34.23,34.28,34.22,34.26,150899.0,33.0996,33.148,33.0899,33.1286,150899.0
2024-05-16 12:10:00,34.27,34.32,34.26,34.29,130177.0,33.1383,33.1866,33.1286,33.1576,130177.0
2024-05-16 12:20:00,34.29,34.29,34.25,34.26,44288.0,33.1576,33.1576,33.119,33.1286,44288.0
2024-05-16 12:30:00,34.26,34.3,34.25,34.3,55863.0,33.1286,33.1673,33.119,33.1673,55863.0
2024-05-16 12:40:00,34.3,34.3,34.25,34.27,53464.0,33.1673,33.1673,33.119,33.1383,53464.0
2024-05-16 12:50:00,34.27,34.31,34.26,34.3,40898.0,33.1383,33.177,33.1286,33.1673,40898.0
2024-05-16 13:00:00,34.31,34.37,34.3,34.34,34424.0,33.177,33.235,33.1673,33.206,34424.0
2024-05-16 13:10:00,34.35,34.37,34.31,34.32,38564.0,33.2157,33.235,33.177,33.1866,38564.0
2024-05-16 13:20:00,34.31,34.35,34.3,34.3,48846.0,33.177,33.2157,33.1673,33.1673,48846.0
2024-05-16 13:30:00,34.3,34.32,34.28,34.3,40127.0,33.1673,33.1866,33.148,33.1673,40127.0
2024-05-16 13:40:00,34.3,34.32,34.29,34.3,25244.0,33.1673,33.1866,33.1576,33.1673,25244.0
2024-05-16 13:50:00,34.3,34.32,34.27,34.27,61282.0,33.1673,33.1866,33.1383,33.1383,61282.0
2024-05-16 14:00:00,34.27,34.28,34.24,34.25,61892.0,33.1383,33.148,33.1093,33.119,61892.0
2024-05-16 14:10:00,34.25,34.27,34.23,34.23,65089.0,33.119,33.1383,33.0996,33.0996,65089.0
2024-05-16 14:20:00,34.24,34.3,34.23,34.27,240436.0,33.1093,33.1673,33.0996,33.1383,240436.0
2024-05-16 14:30:00,34.28,34.29,34.24,34.26,72357.0,33.148,33.1576,33.1093,33.1286,72357.0
2024-05-16 14:40:00,34.26,34.26,34.2,34.21,80436.0,33.1286,33.1286,33.0706,33.0803,80436.0
2024-05-16 14:50:00,34.21,34.21,34.18,34.2,62715.0,33.0803,33.0803,33.0513,33.0706,62715.0
2024-05-16 15:00:00,34.2,34.25,34.19,34.23,64020.0,33.0706,33.119,33.0609,33.0996,64020.0
2024-05-16 15:10:00,34.23,34.26,34.22,34.24,80722.0,33.0996,33.1286,33.0899,33.1093,80722.0
2024-05-16 15:20:00,34.24,34.24,34.19,34.2,69953.0,33.1093,33.1093,33.0609,33.0706,69953.0
2024-05-16 15:30:00,34.2,34.2,34.16,34.17,192592.0,33.0706,33.0706,33.0319,33.0416,192592.0
2024-05-16 15:40:00,34.18,34.2,34.16,34.19,178111.0,33.0513,33.0706,33.0319,33.0609,178111.0
2024-05-16 15:50:00,34.18,34.19,34.12,34.15,1394609.0,33.0513,33.0609,32.9932,33.0223,1394609.0
2024-05-17 09:30:00,34.07,34.07,33.77,33.83,365254.0,32.9449,32.9449,32.6548,32.7128,365254.0
2024-05-17 09:40:00,33.83,33.92,33.82,33.9,85278.0,32.7128,32.7999,32.7032,32.7805,85278.0
2024-05-17 09:50:00,33.91,33.98,33.9,33.97,83567.0,32.7902,32.8579,32.7805,32.8482,83567.0
2024-05-17 10:00:00,33.96,34.02,33.95,33.98,152829.0,32.8385,32.8965,32.8289,32.8579,152829.0
2024-05-17 10:10:00,33.98,34.01,33.96,34.01,48714.0,32.8579,32.8869,32.8385,32.8869,48714.0
2024-05-17 10:20:00,34.01,34.01,33.96,33.98,142700.0,32.8869,32.8869,32.8385,32.8579,142700.0
2024-05-17 10:30:00,33.98,33.99,33.95,33.98,29332.0,32.8579,32.8675,32.8289,32.8579,29332.0
2024-05-17 10:40:00,33.98,33.99,33.92,33.93,59772.0,32.8579,32.8675,32.7999,32.8095,59772.0
2024-05-17 10:50:00,33.93,33.96,33.92,33.95,35998.0,32.8095,32.8385,32.7999,32.8289,35998.0
2024-05-17 11:00:00,33.95,33.95,33.91,33.92,48707.0,32.8289,32.8289,32.7902,32.7999,48707.0
2024-05-17 11:10:00,33.92,33.96,33.91,33.94,36155.0,32.7999,32.8385,32.7902,32.8192,36155.0
2024-05-17 11:20:00,33.94,33.96,33.92,33.95,38570.0,32.8192,32.8385,32.7999,32.8289,38570.0
2024-05-17 11:30:00,33.96,33.96,33.92,33.94,50027.0,32.8385,32.8385,32.7999,32.8192,50027.0
2024-05-17 11:40:00,33.94,33.95,33.92,33.92,40354.0,32.8192,32.8289,32.7999,32.7999,40354.0
2024-05-17 11:50:00,33.93,33.94,33.89,33.89,64715.0,32.8095,32.8192,32.7708,32.7708,64715.0
2024-05-17 12:00:00,33.9,33.91,33.84,33.87,137932.0,32.7805,32.7902,32.7225,32.7515,137932.0
2024-05-17 12:10:00,33.87,33.87,33.82,33.82,52542.0,32.7515,32.7515,32.7032,32.7032,52542.0
2024-05-17 12:20:00,33.83,33.86,33.81,33.85,70352.0,32.7128,32.7418,32.6935,32.7322,70352.0
2024-05-17 12:30:00,33.85,33.87,33.8,33.8,168801.0,32.7322,32.7515,32.6838,32.6838,168801.0
2024-05-17 12:40:00,33.8,33.82,33.79,33.8,118877.0,32.6838,32.7032,32.6741,32.6838,118877.0
2024-05-17 12:50:00,33.8,33.84,33.8,33.82,68178.0,32.6838,32.7225,32.6838,32.7032,68178.0
2024-05-17 13:00:00,33.81,33.82,33.78,33.8,51264.0,32.6935,32.7032,32.6645,32.6838,51264.0
2024-05-17 13:10:00,33.81,33.81,33.79,33.79,109886.0,32.6935,32.6935,32.6741,32.6741,109886.0
2024-05-17 13:20:00,33.8,33.82,33.79,33.8,69993.0,32.6838,32.7032,32.6741,32.6838,69993.0
2024-05-17 13:30:00,33.8,33.81,33.78,33.79,56684.0,32.6838,32.6935,32.6645,32.6741,56684.0
2024-05-17 13:40:00,33.79,33.83,33.78,33.8,98227.0,32.6741,32.7128,32.6645,32.6838,98227.0
2024-05-17 13:50:00,33.8,33.84,33.79,33.83,80850.0,32.6838,32.7225,32.6741,32.7128,80850.0
2024-05-17 14:00:00,33.84,33.86,33.8,33.8,245730.0,32.7225,32.7418,32.6838,32.6838,245730.0
2024-05-17 14:10:00,33.8,33.83,33.79,33.8,56081.0,32.6838,32.7128,32.6741,32.6838,56081.0
2024-05-17 14:20:00,33.8,33.81,33.78,33.8,63350.0,32.6838,32.6935,32.6645,32.6838,63350.0
2024-05-17 14:30:00,33.8,33.82,33.79,33.82,86893.0,32.6838,32.7032,32.6741,32.7032,86893.0
2024-05-17 14:40:00,33.82,33.82,33.8,33.8,54262.0,32.7032,32.7032,32.6838,32.6838,54262.0
2024-05-17 14:50:00,33.8,33.82,33.8,33.8,136831.0,32.6838,32.7032,32.6838,32.6838,136831.0
2024-05-17 15:00:00,33.81,33.81,33.76,33.8,69734.0,32.6935,32.6935,32.6451,32.6838,69734.0
2024-05-17 15:10:00,33.8,33.8,33.77,33.79,157463.0,32.6838,32.6838,32.6548,32.6741,157463.0
2024-05-17 15:20:00,33.79,33.82,33.79,33.82,44093.0,32.6741,32.7032,32.6741,32.7032,44093.0
2024-05-17 15:30:00,33.82,33.82,33.77,33.79,81911.0,32.7032,32.7032,32.6548,32.6741,81911.0
2024-05-17 15:40:00,33.79,33.81,33.75,33.77,165194.0,32.6741,32.6935,32.6355,32.6548,165194.0
2024-05-17 15:50:00,33.77,33.79,33.71,33.75,683856.0,32.6548,32.6741,32.5968,32.6355,683856.0
2024-05-20 09:30:00,33.73,33.78,33.66,33.72,448532.0,32.6161,32.6645,32.5484,32.6065,448532.0
2024-05-20 09:40:00,33.72,33.74,33.67,33.7,85338.0,32.6065,32.6258,32.5581,32.5871,85338.0
2024-05-20 09:50:00,33.71,33.75,33.68,33.7,72982.0,32.5968,32.6355,32.5678,32.5871,72982.0
2024-05-20 10:00:00,33.7,33.72,33.68,33.72,69771.0,32.5871,32.6065,32.5678,32.6065,69771.0
2024-05-20 10:10:00,33.72,33.78,33.7,33.75,263171.0,32.6065,32.6645,32.5871,32.6355,263171.0
2024-05-20 10:20:00,33.75,33.81,33.74,33.76,233737.0,32.6355,32.6935,32.6258,32.6451,233737.0
2024-05-20 10:30:00,33.77,33.8,33.73,33.75,351249.0,32.6548,32.6838,32.6161,32.6355,351249.0
2024-05-20 10:40:00,33.75,33.81,33.74,33.8,92308.0,32.6355,32.6935,32.6258,32.6838,92308.0
2024-05-20 10:50:00,33.79,33.81,33.77,33.79,80206.0,32.6741,32.6935,32.6548,32.6741,80206.0
2024-05-20 11:00:00,33.79,33.82,33.78,33.79,50335.0,32.6741,32.7032,32.6645,32.6741,50335.0
2024-05-20 11:10:00,33.79,33.81,33.77,33.8,44691.0,32.6741,32.6935,32.6548,32.6838,44691.0
2024-05-20 11:20:00,33.8,33.8,33.78,33.79,38596.0,32.6838,32.6838,32.6645,32.6741,38596.0
2024-05-20 11:30:00,33.8,33.81,33.77,33.8,57131.0,32.6838,32.6935,32.6548,32.6838,57131.0
2024-05-20 11:40:00,33.8,33.81,33.76,33.77,50279.0,32.6838,32.6935,32.6451,32.6548,50279.0
2024-05-20 11:50:00,33.76,33.77,33.73,33.73,31257.0,32.6451,32.6548,32.6161,32.6161,31257.0
2024-05-20 12:00:00,33.73,33.77,33.72,33.76,44284.0,32.6161,32.6548,32.6065,32.6451,44284.0
2024-05-20 12:10:00,33.76,33.76,33.73,33.76,41026.0,32.6451,32.6451,32.6161,32.6451,41026.0
2024-05-20 12:20:00,33.76,33.76,33.7,33.7,44084.0,32.6451,32.6451,32.5871,32.5871,44084.0
2024-05-20 12:30:00,33.7,33.72,33.68,33.69,36658.0,32.5871,32.6065,32.5678,32.5774,36658.0
2024-05-20 12:40:00,33.69,33.73,33.68,33.72,62638.0,32.5774,32.6161,32.5678,32.6065,62638.0
2024-05-20 12:50:00,33.73,33.73,33.69,33.72,39218.0,32.6161,32.6161,32.5774,32.6065,39218.0
2024-05-20 13:00:00,33.72,33.74,33.71,33.74,42214.0,32.6065,32.6258,32.5968,32.6258,42214.0
2024-05-20 13:10:00,33.73,33.76,33.69,33.7,115266.0,32.6161,32.6451,32.5774,32.5871,115266.0
2024-05-20 13:20:00,33.7,33.71,33.67,33.68,46280.0,32.5871,32.5968,32.5581,32.5678,46280.0
2024-05-20 13:30:00,33.67,33.68,33.64,33.66,42297.0,32.5581,32.5678,32.5291,32.5484,42297.0
2024-05-20 13:40:00,33.66,33.67,33.64,33.65,39694.0,32.5484,32.5581,32.5291,32.5388,39694.0
2024-05-20 13:50:00,33.65,33.65,33.59,33.65,67521.0,32.5388,32.5388,32.4807,32.5388,67521.0
2024-05-20 14:00:00,33.65,33.66,33.6,33.6,55451.0,32.5388,32.5484,32.4904,32.4904,55451.0
2024-05-20 14:10:00,33.61,33.66,33.61,33.65,90542.0,32.5001,32.5484,32.5001,32.5388,90542.0
2024-05-20 14:20:00,33.65,33.65,33.63,33.64,59769.0,32.5388,32.5388,32.5194,32.5291,59769.0
2024-05-20 14:30:00,33.64,33.67,33.63,33.65,50388.0,32.5291,32.5581,32.5194,32.5388,50388.0
2024-05-20 14:40:00,33.65,33.65,33.62,33.63,68510.0,32.5388,32.5388,32.5098,32.5194,68510.0
2024-05-20 14:50:00,33.63,33.66,33.62,33.66,75655.0,32.5194,32.5484,32.5098,32.5484,75655.0
2024-05-20 15:00:00,33.66,33.69,33.64,33.69,82726.0,32.5484,32.5774,32.5291,32.5774,82726.0
2024-05-20 15:10:00,33.69,33.71,33.68,33.7,59657.0,32.5774,32.5968,32.5678,32.5871,59657.0
2024-05-20 15:20:00,33.7,33.71,33.66,33.69,127475.0,32.5871,32.5968,32.5484,32.5774,127475.0
2024-05-20 15:30:00,33.69,33.7,33.67,33.69,104361.0,32.5774,32.5871,32.5581,32.5774,104361.0
2024-05-20 15:40:00,33.69,33.69,33.65,33.66,354835.0,32.5774,32.5774,32.5388,32.5484,354835.0
2024-05-20 15:50:00,33.66,33.71,33.62,33.69,905560.0,32.5484,32.5968,32.5098,32.5774,905560.0
2024-05-21 09:30:00,33.77,33.84,33.73,33.81,202278.0,32.6548,32.7225,32.6161,32.6935,202278.0
2024-05-21 09:40:00,33.82,33.86,33.8,33.84,58384.0,32.7032,32.7418,32.6838,32.7225,58384.0
2024-05-21 09:50:00,33.84,33.85,33.79,33.82,56489.0,32.7225,32.7322,32.6741,32.7032,56489.0
2024-05-21 10:00:00,33.83,33.96,33.81,33.91,120800.0,32.7128,32.8385,32.6935,32.7902,120800.0
2024-05-21 10:10:00,33.91,33.92,33.89,33.91,91725.0,32.7902,32.7999,32.7708,32.7902,91725.0
2024-05-21 10:20:00,33.91,33.92,33.86,33.86,45817.0,32.7902,32.7999,32.7418,32.7418,45817.0
2024-05-21 10:30:00,33.86,33.87,33.81,33.85,127683.0,32.7418,32.7515,32.6935,32.7322,127683.0
2024-05-21 10:40:00,33.86,33.9,33.85,33.89,65784.0,32.7418,32.7805,32.7322,32.7708,65784.0
2024-05-21 10:50:00,33.9,33.91,33.85,33.85,54769.0,32.7805,32.7902,32.7322,32.7322,54769.0
2024-05-21 11:00:00,33.85,33.85,33.78,33.8,126587.0,32.7322,32.7322,32.6645,32.6838,126587.0
2024-05-21 11:10:00,33.79,33.84,33.78,33.8,305280.0,32.6741,32.7225,32.6645,32.6838,305280.0
2024-05-21 11:20:00,33.8,33.83,33.79,33.82,61379.0,32.6838,32.7128,32.6741,32.7032,61379.0
2024-05-21 11:30:00,33.82,33.83,33.79,33.82,49578.0,32.7032,32.7128,32.6741,32.7032,49578.0
2024-05-21 11:40:00,33.82,33.82,33.77,33.77,53774.0,32.7032,32.7032,32.6548,32.6548,53774.0
2024-05-21 11:50:00,33.77,33.77,33.74,33.74,72615.0,32.6548,32.6548,32.6258,32.6258,72615.0
2024-05-21 12:00:00,33.74,33.78,33.74,33.76,131301.0,32.6258,32.6645,32.6258,32.6451,131301.0
2024-05-21 12:10:00,33.76,33.79,33.75,33.77,49923.0,32.6451,32.6741,32.6355,32.6548,49923.0
2024-05-21 12:20:00,33.76,33.77,33.75,33.76,62391.0,32.6451,32.6548,32.6355,32.6451,62391.0
2024-05-21 12:30:00,33.76,33.76,33.71,33.75,216495.0,32.6451,32.6451,32.5968,32.6355,216495.0
2024-05-21 12:40:00,33.75,33.78,33.74,33.77,35410.0,32.6355,32.6645,32.6258,32.6548,35410.0
2024-05-21 12:50:00,33.77,33.83,33.77,33.8,69517.0,32.6548,32.7128,32.6548,32.6838,69517.0
2024-05-21 13:00:00,33.8,33.81,33.8,33.8,34279.0,32.6838,32.6935,32.6838,32.6838,34279.0
2024-05-21 13:10:00,33.8,33.83,33.79,33.81,50936.0,32.6838,32.7128,32.6741,32.6935,50936.0
2024-05-21 13:20:00,33.81,33.84,33.81,33.84,80262.0,32.6935,32.7225,32.6935,32.7225,80262.0
2024-05-21 13:30:00,33.84,33.87,33.84,33.84,52750.0,32.7225,32.7515,32.7225,32.7225,52750.0
2024-05-21 13:40:00,33.84,33.88,33.83,33.85,50375.0,32.7225,32.7612,32.7128,32.7322,50375.0
2024-05-21 13:50:00,33.85,33.86,33.83,33.86,38051.0,32.7322,32.7418,32.7128,32.7418,38051.0
2024-05-21 14:00:00,33.86,33.87,33.84,33.87,57247.0,32.7418,32.7515,32.7225,32.7515,57247.0
2024-05-21 14:10:00,33.87,33.89,33.86,33.87,57783.0,32.7515,32.7708,32.7418,32.7515,57783.0
2024-05-21 14:20:00,33.87,33.89,33.86,33.87,77896.0,32.7515,32.7708,32.7418,32.7515,77896.0
2024-05-21 14:30:00,33.87,33.87,33.84,33.84,60715.0,32.7515,32.7515,32.7225,32.7225,60715.0
2024-05-21 14:40:00,33.84,33.86,33.82,33.86,64118.0,32.7225,32.7418,32.7032,32.7418,64118.0
2024-05-21 14:50:00,33.86,33.88,33.85,33.88,46005.0,32.7418,32.7612,32.7322,32.7612,46005.0
2024-05-21 15:00:00,33.88,33.89,33.87,33.89,53538.0,32.7612,32.7708,32.7515,32.7708,53538.0
2024-05-21 15:10:00,33.89,33.91,33.88,33.91,77589.0,32.7708,32.7902,32.7612,32.7902,77589.0
2024-05-21 15:20:00,33.91,33.92,33.89,33.9,101245.0,32.7902,32.7999,32.7708,32.7805,101245.0
2024-05-21 15:30:00,33.9,33.94,33.89,33.94,90016.0,32.7805,32.8192,32.7708,32.8192,90016.0
2024-05-21 15:40:00,33.94,33.94,33.9,33.91,175232.0,32.8192,32.8192,32.7805,32.7902,175232.0
2024-05-21 15:50:00,33.91,33.98,33.9,33.98,747324.0,32.7902,32.8579,32.7805,32.8579,747324.0
2024-05-22 09:30:00,33.89,34.03,33.77,34.02,111495.0,32.7708,32.9062,32.6548,32.8965,111495.0
2024-05-22 09:40:00,34.02,34.08,34.0,34.05,65427.0,32.8965,32.9546,32.8772,32.9256,65427.0
2024-05-22 09:50:00,34.05,34.13,34.01,34.12,72763.0,32.9256,33.0029,32.8869,32.9932,72763.0
2024-05-22 10:00:00,34.12,34.24,34.11,34.2,219277.0,32.9932,33.1093,32.9836,33.0706,219277.0
2024-05-22 10:10:00,34.21,34.33,34.2,34.27,154491.0,33.0803,33.1963,33.0706,33.1383,154491.0
2024-05-22 10:20:00,34.27,34.29,34.2,34.21,60612.0,33.1383,33.1576,33.0706,33.0803,60612.0
2024-05-22 10:30:00,34.22,34.22,34.14,34.15,72176.0,33.0899,33.0899,33.0126,33.0223,72176.0
2024-05-22 10:40:00,34.15,34.18,34.11,34.14,70395.0,33.0223,33.0513,32.9836,33.0126,70395.0
2024-05-22 10:50:00,34.14,34.21,34.13,34.2,52980.0,33.0126,33.0803,33.0029,33.0706,52980.0
2024-05-22 11:00:00,34.2,34.23,34.19,34.23,38358.0,33.0706,33.0996,33.0609,33.0996,38358.0
2024-05-22 11:10:00,34.23,34.24,34.19,34.2,37181.0,33.0996,33.1093,33.0609,33.0706,37181.0
2024-05-22 11:20:00,34.21,34.25,34.17,34.19,88422.0,33.0803,33.119,33.0416,33.0609,88422.0
2024-05-22 11:30:00,34.19,34.19,34.15,34.16,47586.0,33.0609,33.0609,33.0223,33.0319,47586.0
2024-05-22 11:40:00,34.16,34.22,34.15,34.21,64638.0,33.0319,33.0899,33.0223,33.0803,64638.0
2024-05-22 11:50:00,34.22,34.24,34.18,34.2,36931.0,33.0899,33.1093,33.0513,33.0706,36931.0
2024-05-22 12:00:00,34.2,34.21,34.18,34.19,46169.0,33.0706,33.0803,33.0513,33.0609,46169.0
2024-05-22 12:10:00,34.19,34.21,34.15,34.16,79800.0,33.0609,33.0803,33.0223,33.0319,79800.0
2024-05-22 12:20:00,34.16,34.19,34.14,34.18,107984.0,33.0319,33.0609,33.0126,33.0513,107984.0
2024-05-22 12:30:00,34.18,34.18,34.14,34.15,43975.0,33.0513,33.0513,33.0126,33.0223,43975.0
2024-05-22 12:40:00,34.15,34.2,34.14,34.18,31591.0,33.0223,33.0706,33.0126,33.0513,31591.0
2024-05-22 12:50:00,34.19,34.21,34.18,34.2,25957.0,33.0609,33.0803,33.0513,33.0706,25957.0
2024-05-22 13:00:00,34.21,34.21,34.16,34.2,64682.0,33.0803,33.0803,33.0319,33.0706,64682.0
2024-05-22 13:10:00,34.2,34.23,34.2,34.22,45074.0,33.0706,33.0996,33.0706,33.0899,45074.0
2024-05-22 13:20:00,34.22,34.23,34.2,34.22,48809.0,33.0899,33.0996,33.0706,33.0899,48809.0
2024-05-22 13:30:00,34.23,34.24,34.21,34.21,58276.0,33.0996,33.1093,33.0803,33.0803,58276.0
2024-05-22 13:40:00,34.22,34.25,34.21,34.25,41357.0,33.0899,33.119,33.0803,33.119,41357.0
2024-05-22 13:50:00,34.26,34.27,34.25,34.26,42198.0,33.1286,33.1383,33.119,33.1286,42198.0
2024-05-22 14:00:00,34.26,34.27,34.22,34.23,60731.0,33.1286,33.1383,33.0899,33.0996,60731.0
2024-05-22 14:10:00,34.23,34.26,34.22,34.26,34791.0,33.0996,33.1286,33.0899,33.1286,34791.0
2024-05-22 14:20:00,34.26,34.26,34.21,34.22,60031.0,33.1286,33.1286,33.0803,33.0899,60031.0
2024-05-22 14:30:00,34.22,34.22,34.2,34.2,56038.0,33.0899,33.0899,33.0706,33.0706,56038.0
2024-05-22 14:40:00,34.2,34.23,34.18,34.22,76155.0,33.0706,33.0996,33.0513,33.0899,76155.0
2024-05-22 14:50:00,34.23,34.26,34.22,34.25,72783.0,33.0996,33.1286,33.0899,33.119,72783.0
2024-05-22 15:00:00,34.26,34.27,34.24,34.24,31907.0,33.1286,33.1383,33.1093,33.1093,31907.0
2024-05-22 15:10:00,34.25,34.29,34.24,34.25,61928.0,33.119,33.1576,33.1093,33.119,61928.0
2024-05-22 15:20:00,34.26,34.27,34.23,34.25,56711.0,33.1286,33.1383,33.0996,33.119,56711.0
2024-05-22 15:30:00,34.25,34.25,34.21,34.24,110846.0,33.119,33.119,33.0803,33.1093,110846.0
2024-05-22 15:40:00,34.23,34.24,34.2,34.23,247972.0,33.0996,33.1093,33.0706,33.0996,247972.0
2024-05-22 15:50:00,34.23,34.29,34.2,34.27,534010.0,33.0996,33.1576,33.0706,33.1383,534010.0
2024-05-23 09:30:00,34.07,34.13,33.95,34.12,147342.0,32.9449,33.0029,32.8289,32.9932,147342.0
2024-05-23 09:40:00,34.12,34.21,34.11,34.16,100005.0,32.9932,33.0803,32.9836,33.0319,100005.0
2024-05-23 09:50:00,34.16,34.24,34.15,34.2,80183.0,33.0319,33.1093,33.0223,33.0706,80183.0
2024-05-23 10:00:00,34.2,34.23,34.11,34.16,123869.0,33.0706,33.0996,32.9836,33.0319,123869.0
2024-05-23 10:10:00,34.16,34.27,34.15,34.22,69330.0,33.0319,33.1383,33.0223,33.0899,69330.0
2024-05-23 10:20:00,34.22,34.25,34.17,34.23,62693.0,33.0899,33.119,33.0416,33.0996,62693.0
2024-05-23 10:30:00,34.23,34.29,34.21,34.29,114231.0,33.0996,33.1576,33.0803,33.1576,114231.0
2024-05-23 10:40:00,34.29,34.29,34.24,34.26,46089.0,33.1576,33.1576,33.1093,33.1286,46089.0
2024-05-23 10:50:00,34.27,34.29,34.24,34.29,48192.0,33.1383,33.1576,33.1093,33.1576,48192.0
2024-05-23 11:00:00,34.28,34.32,34.27,34.31,50297.0,33.148,33.1866,33.1383,33.177,50297.0
2024-05-23 11:10:00,34.31,34.31,34.27,34.3,31106.0,33.177,33.177,33.1383,33.1673,31106.0
2024-05-23 11:20:00,34.3,34.3,34.25,34.27,104275.0,33.1673,33.1673,33.119,33.1383,104275.0
2024-05-23 11:30:00,34.27,34.3,34.26,34.29,74969.0,33.1383,33.1673,33.1286,33.1576,74969.0
2024-05-23 11:40:00,34.29,34.3,34.18,34.19,55837.0,33.1576,33.1673,33.0513,33.0609,55837.0
2024-05-23 11:50:00,34.19,34.22,34.18,34.21,58179.0,33.0609,33.0899,33.0513,33.0803,58179.0
2024-05-23 12:00:00,34.22,34.24,34.2,34.23,50800.0,33.0899,33.1093,33.0706,33.0996,50800.0
2024-05-23 12:10:00,34.23,34.23,34.18,34.2,29003.0,33.0996,33.0996,33.0513,33.0706,29003.0
2024-05-23 12:20:00,34.2,34.22,34.19,34.22,46354.0,33.0706,33.0899,33.0609,33.0899,46354.0
2024-05-23 12:30:00,34.22,34.23,34.19,34.2,33419.0,33.0899,33.0996,33.0609,33.0706,33419.0
2024-05-23 12:40:00,34.2,34.22,34.19,34.2,36098.0,33.0706,33.0899,33.0609,33.0706,36098.0
2024-05-23 12:50:00,34.2,34.2,34.13,34.16,50723.0,33.0706,33.0706,33.0029,33.0319,50723.0
2024-05-23 13:00:00,34.16,34.16,34.13,34.13,25233.0,33.0319,33.0319,33.0029,33.0029,25233.0
2024-05-23 13:10:00,34.13,34.18,34.1,34.16,36980.0,33.0029,33.0513,32.9739,33.0319,36980.0
2024-05-23 13:20:00,34.17,34.17,34.13,34.16,34603.0,33.0416,33.0416,33.0029,33.0319,34603.0
2024-05-23 13:30:00,34.16,34.17,34.13,34.13,41211.0,33.0319,33.0416,33.0029,33.0029,41211.0
2024-05-23 13:40:00,34.14,34.19,34.05,34.07,134124.0,33.0126,33.0609,32.9256,32.9449,134124.0
2024-05-23 13:50:00,34.08,34.09,34.04,34.04,31202.0,32.9546,32.9642,32.9159,32.9159,31202.0
2024-05-23 14:00:00,34.05,34.06,34.02,34.05,50059.0,32.9256,32.9352,32.8965,32.9256,50059.0
2024-05-23 14:10:00,34.05,34.07,34.03,34.03,33061.0,32.9256,32.9449,32.9062,32.9062,33061.0
2024-05-23 14:20:00,34.03,34.06,34.02,34.04,30593.0,32.9062,32.9352,32.8965,32.9159,30593.0
2024-05-23 14:30:00,34.04,34.09,34.03,34.08,40206.0,32.9159,32.9642,32.9062,32.9546,40206.0
2024-05-23 14:40:00,34.09,34.1,34.07,34.09,32995.0,32.9642,32.9739,32.9449,32.9642,32995.0
2024-05-23 14:50:00,34.09,34.09,34.04,34.06,44119.0,32.9642,32.9642,32.9159,32.9352,44119.0
2024-05-23 15:00:00,34.05,34.06,34.02,34.04,67095.0,32.9256,32.9352,32.8965,32.9159,67095.0
2024-05-23 15:10:00,34.04,34.1,34.03,34.09,64504.0,32.9159,32.9739,32.9062,32.9642,64504.0
2024-05-23 15:20:00,34.09,34.1,34.04,34.05,69990.0,32.9642,32.9739,32.9159,32.9256,69990.0
2024-05-23 15:30:00,34.05,34.09,34.04,34.05,79660.0,32.9256,32.9642,32.9159,32.9256,79660.0
2024-05-23 15:40:00,34.05,34.05,34.02,34.04,85588.0,32.9256,32.9256,32.8965,32.9159,85588.0
2024-05-23 15:50:00,34.04,34.05,33.96,33.99,499016.0,32.9159,32.9256,32.8385,32.8675,499016.0
2024-05-24 09:30:00,34.04,34.32,34.03,34.28,78402.0,32.9159,33.1866,32.9062,33.148,78402.0
2024-05-24 09:40:00,34.29,34.3,34.21,34.24,44188.0,33.1576,33.1673,33.0803,33.1093,44188.0
2024-05-24 09:50:00,34.24,34.26,34.22,34.24,34725.0,33.1093,33.1286,33.0899,33.1093,34725.0
2024-05-24 10:00:00,34.23,34.36,34.23,34.36,48784.0,33.0996,33.2253,33.0996,33.2253,48784.0
2024-05-24 10:10:00,34.36,34.39,34.29,34.33,149233.0,33.2253,33.2543,33.1576,33.1963,149233.0
2024-05-24 10:20:00,34.33,34.36,34.31,34.36,64265.0,33.1963,33.2253,33.177,33.2253,64265.0
2024-05-24 10:30:00,34.36,34.37,34.27,34.28,75338.0,33.2253,33.235,33.1383,33.148,75338.0
2024-05-24 10:40:00,34.28,34.3,34.25,34.27,78179.0,33.148,33.1673,33.119,33.1383,78179.0
2024-05-24 10:50:00,34.27,34.32,34.27,34.32,39540.0,33.1383,33.1866,33.1383,33.1866,39540.0
2024-05-24 11:00:00,34.32,34.35,34.3,34.34,47027.0,33.1866,33.2157,33.1673,33.206,47027.0
2024-05-24 11:10:00,34.35,34.39,34.34,34.39,99907.0,33.2157,33.2543,33.206,33.2543,99907.0
2024-05-24 11:20:00,34.38,34.38,34.34,34.36,33695.0,33.2447,33.2447,33.206,33.2253,33695.0
2024-05-24 11:30:00,34.36,34.41,34.34,34.39,142865.0,33.2253,33.2737,33.206,33.2543,142865.0
2024-05-24 11:40:00,34.39,34.4,34.35,34.36,51007.0,33.2543,33.264,33.2157,33.2253,51007.0
2024-05-24 11:50:00,34.36,34.38,34.35,34.35,40872.0,33.2253,33.2447,33.2157,33.2157,40872.0
2024-05-24 12:00:00,34.35,34.37,34.34,34.35,42076.0,33.2157,33.235,33.206,33.2157,42076.0
2024-05-24 12:10:00,34.34,34.36,34.32,34.34,40389.0,33.206,33.2253,33.1866,33.206,40389.0
2024-05-24 12:20:00,34.34,34.35,34.3,34.3,46483.0,33.206,33.2157,33.1673,33.1673,46483.0
2024-05-24 12:30:00,34.31,34.32,34.29,34.32,34740.0,33.177,33.1866,33.1576,33.1866,34740.0
2024-05-24 12:40:00,34.31,34.32,34.3,34.32,32950.0,33.177,33.1866,33.1673,33.1866,32950.0
2024-05-24 12:50:00,34.32,34.33,34.3,34.3,38097.0,33.1866,33.1963,33.1673,33.1673,38097.0
2024-05-24 13:00:00,34.31,34.32,34.27,34.28,49814.0,33.177,33.1866,33.1383,33.148,49814.0
2024-05-24 13:10:00,34.28,34.31,34.28,34.3,25828.0,33.148,33.177,33.148,33.1673,25828.0
2024-05-24 13:20:00,34.31,34.31,34.29,34.29,51997.0,33.177,33.177,33.1576,33.1576,51997.0
2024-05-24 13:30:00,34.29,34.32,34.28,34.31,63720.0,33.1576,33.1866,33.148,33.177,63720.0
2024-05-24 13:40:00,34.31,34.36,34.3,34.36,81841.0,33.177,33.2253,33.1673,33.2253,81841.0
2024-05-24 13:50:00,34.36,34.36,34.33,34.34,243578.0,33.2253,33.2253,33.1963,33.206,243578.0
2024-05-24 14:00:00,34.33,34.36,34.33,34.34,57069.0,33.1963,33.2253,33.1963,33.206,57069.0
2024-05-24 14:10:00,34.34,34.35,34.32,34.33,62504.0,33.206,33.2157,33.1866,33.1963,62504.0
2024-05-24 14:20:00,34.34,34.34,34.32,34.33,24049.0,33.206,33.206,33.1866,33.1963,24049.0
2024-05-24 14:30:00,34.33,34.36,34.32,34.34,47727.0,33.1963,33.2253,33.1866,33.206,47727.0
2024-05-24 14:40:00,34.34,34.35,34.33,34.34,39936.0,33.206,33.2157,33.1963,33.206,39936.0
2024-05-24 14:50:00,34.34,34.35,34.32,34.32,43773.0,33.206,33.2157,33.1866,33.1866,43773.0
2024-05-24 15:00:00,34.33,34.34,34.28,34.3,50785.0,33.1963,33.206,33.148,33.1673,50785.0
2024-05-24 15:10:00,34.3,34.32,34.28,34.29,67030.0,33.1673,33.1866,33.148,33.1576,67030.0
2024-05-24 15:20:00,34.29,34.3,34.28,34.3,35996.0,33.1576,33.1673,33.148,33.1673,35996.0
2024-05-24 15:30:00,34.3,34.32,34.28,34.31,91908.0,33.1673,33.1866,33.148,33.177,91908.0
2024-05-24 15:40:00,34.32,34.33,34.27,34.27,147004.0,33.1866,33.1963,33.1383,33.1383,147004.0
2024-05-24 15:50:00,34.27,34.28,34.14,34.2,730910.0,33.1383,33.148,33.0126,33.0706,730910.0
2024-05-28 09:30:00,34.03,34.09,33.88,33.99,171528.0,32.9062,32.9642,32.7612,32.8675,171528.0
2024-05-28 09:40:00,34.0,34.15,33.9,34.11,71769.0,32.8772,33.0223,32.7805,32.9836,71769.0
2024-05-28 09:50:00,34.11,34.12,34.0,34.01,60938.0,32.9836,32.9932,32.8772,32.8869,60938.0
2024-05-28 10:00:00,34.01,34.07,33.96,34.01,129827.0,32.8869,32.9449,32.8385,32.8869,129827.0
2024-05-28 10:10:00,34.01,34.12,33.99,34.11,83715.0,32.8869,32.9932,32.8675,32.9836,83715.0
2024-05-28 10:20:00,34.1,34.12,34.01,34.02,63247.0,32.9739,32.9932,32.8869,32.8965,63247.0
2024-05-28 10:30:00,34.02,34.03,33.9,33.91,116493.0,32.8965,32.9062,32.7805,32.7902,116493.0
2024-05-28 10:40:00,33.91,33.93,33.89,33.93,66014.0,32.7902,32.8095,32.7708,32.8095,66014.0
2024-05-28 10:50:00,33.93,33.96,33.9,33.95,78215.0,32.8095,32.8385,32.7805,32.8289,78215.0
2024-05-28 11:00:00,33.95,33.98,33.91,33.92,54321.0,32.8289,32.8579,32.7902,32.7999,54321.0
2024-05-28 11:10:00,33.92,33.93,33.87,33.89,57294.0,32.7999,32.8095,32.7515,32.7708,57294.0
2024-05-28 11:20:00,33.89,33.9,33.87,33.9,40753.0,32.7708,32.7805,32.7515,32.7805,40753.0
2024-05-28 11:30:00,33.89,33.9,33.85,33.9,36146.0,32.7708,32.7805,32.7322,32.7805,36146.0
2024-05-28 11:40:00,33.9,33.91,33.84,33.84,53422.0,32.7805,32.7902,32.7225,32.7225,53422.0
2024-05-28 11:50:00,33.84,33.86,33.82,33.84,42400.0,32.7225,32.7418,32.7032,32.7225,42400.0
2024-05-28 12:00:00,33.84,33.87,33.81,33.87,76580.0,32.7225,32.7515,32.6935,32.7515,76580.0
2024-05-28 12:10:00,33.87,33.9,33.85,33.88,84927.0,32.7515,32.7805,32.7322,32.7612,84927.0
2024-05-28 12:20:00,33.88,33.89,33.83,33.87,166150.0,32.7612,32.7708,32.7128,32.7515,166150.0
2024-05-28 12:30:00,33.87,33.87,33.79,33.81,108148.0,32.7515,32.7515,32.6741,32.6935,108148.0
2024-05-28 12:40:00,33.81,33.81,33.74,33.79,90424.0,32.6935,32.6935,32.6258,32.6741,90424.0
2024-05-28 12:50:00,33.79,33.79,33.72,33.73,51962.0,32.6741,32.6741,32.6065,32.6161,51962.0
2024-05-28 13:00:00,33.73,33.73,33.64,33.64,62004.0,32.6161,32.6161,32.5291,32.5291,62004.0
2024-05-28 13:10:00,33.65,33.7,33.64,33.7,96402.0,32.5388,32.5871,32.5291,32.5871,96402.0
2024-05-28 13:20:00,33.7,33.71,33.67,33.68,69155.0,32.5871,32.5968,32.5581,32.5678,69155.0
2024-05-28 13:30:00,33.67,33.72,33.67,33.72,46065.0,32.5581,32.6065,32.5581,32.6065,46065.0
2024-05-28 13:40:00,33.72,33.76,33.71,33.75,47630.0,32.6065,32.6451,32.5968,32.6355,47630.0
2024-05-28 13:50:00,33.74,33.76,33.73,33.76,150999.0,32.6258,32.6451,32.6161,32.6451,150999.0
2024-05-28 14:00:00,33.76,33.79,33.73,33.79,52843.0,32.6451,32.6741,32.6161,32.6741,52843.0
2024-05-28 14:10:00,33.79,33.81,33.77,33.8,59047.0,32.6741,32.6935,32.6548,32.6838,59047.0
2024-05-28 14:20:00,33.8,33.8,33.76,33.77,64631.0,32.6838,32.6838,32.6451,32.6548,64631.0
2024-05-28 14:30:00,33.77,33.79,33.73,33.75,50034.0,32.6548,32.6741,32.6161,32.6355,50034.0
2024-05-28 14:40:00,33.75,33.77,33.73,33.77,104372.0,32.6355,32.6548,32.6161,32.6548,104372.0
2024-05-28 14:50:00,33.77,33.77,33.72,33.73,78932.0,32.6548,32.6548,32.6065,32.6161,78932.0
2024-05-28 15:00:00,33.72,33.74,33.67,33.69,92498.0,32.6065,32.6258,32.5581,32.5774,92498.0
2024-05-28 15:10:00,33.69,33.71,33.68,33.7,82737.0,32.5774,32.5968,32.5678,32.5871,82737.0
2024-05-28 15:20:00,33.7,33.7,33.66,33.66,91500.0,32.5871,32.5871,32.5484,32.5484,91500.0
2024-05-28 15:30:00,33.67,33.7,33.67,33.7,100501.0,32.5581,32.5871,32.5581,32.5871,100501.0
2024-05-28 15:40:00,33.7,33.75,33.69,33.73,255648.0,32.5871,32.6355,32.5774,32.6161,255648.0
2024-05-28 15:50:00,33.73,33.76,33.65,33.72,863344.0,32.6161,32.6451,32.5388,32.6065,863344.0
2024-05-29 09:30:00,33.65,33.65,33.41,33.55,115904.0,32.5388,32.5388,32.3067,32.4421,115904.0
2024-05-29 09:40:00,33.55,33.69,33.51,33.65,54970.0,32.4421,32.5774,32.4034,32.5388,54970.0
2024-05-29 09:50:00,33.64,33.65,33.46,33.51,59240.0,32.5291,32.5388,32.355,32.4034,59240.0
2024-05-29 10:00:00,33.52,33.56,33.48,33.5,68333.0,32.4131,32.4517,32.3744,32.3937,68333.0
2024-05-29 10:10:00,33.49,33.5,33.34,33.4,73036.0,32.3841,32.3937,32.239,32.297,73036.0
2024-05-29 10:20:00,33.4,33.47,33.4,33.47,69533.0,32.297,32.3647,32.297,32.3647,69533.0
2024-05-29 10:30:00,33.47,33.5,33.44,33.48,51340.0,32.3647,32.3937,32.3357,32.3744,51340.0
2024-05-29 10:40:00,33.48,33.49,33.46,33.48,32683.0,32.3744,32.3841,32.355,32.3744,32683.0
2024-05-29 10:50:00,33.48,33.53,33.47,33.52,25130.0,32.3744,32.4227,32.3647,32.4131,25130.0
2024-05-29 11:00:00,33.51,33.52,33.49,33.5,24173.0,32.4034,32.4131,32.3841,32.3937,24173.0
2024-05-29 11:10:00,33.5,33.5,33.45,33.45,28150.0,32.3937,32.3937,32.3454,32.3454,28150.0
2024-05-29 11:20:00,33.45,33.48,33.45,33.46,48861.0,32.3454,32.3744,32.3454,32.355,48861.0
2024-05-29 11:30:00,33.46,33.5,33.45,33.48,33016.0,32.355,32.3937,32.3454,32.3744,33016.0
2024-05-29 11:40:00,33.49,33.49,33.42,33.45,41962.0,32.3841,32.3841,32.3164,32.3454,41962.0
2024-05-29 11:50:00,33.46,33.47,33.45,33.45,27145.0,32.355,32.3647,32.3454,32.3454,27145.0
2024-05-29 12:00:00,33.45,33.46,33.39,33.4,19969.0,32.3454,32.355,32.2874,32.297,19969.0
2024-05-29 12:10:00,33.4,33.41,33.38,33.41,33550.0,32.297,32.3067,32.2777,32.3067,33550.0
2024-05-29 12:20:00,33.41,33.42,33.39,33.41,25811.0,32.3067,32.3164,32.2874,32.3067,25811.0
2024-05-29 12:30:00,33.41,33.43,33.41,33.43,21622.0,32.3067,32.326,32.3067,32.326,21622.0
2024-05-29 12:40:00,33.43,33.49,33.41,33.47,31215.0,32.326,32.3841,32.3067,32.3647,31215.0
2024-05-29 12:50:00,33.47,33.48,33.47,33.48,15402.0,32.3647,32.3744,32.3647,32.3744,15402.0
2024-05-29 13:00:00,33.48,33.59,33.47,33.58,128084.0,32.3744,32.4807,32.3647,32.4711,128084.0
2024-05-29 13:10:00,33.58,33.65,33.56,33.65,59123.0,32.4711,32.5388,32.4517,32.5388,59123.0
2024-05-29 13:20:00,33.64,33.69,33.64,33.69,52125.0,32.5291,32.5774,32.5291,32.5774,52125.0
2024-05-29 13:30:00,33.69,33.71,33.67,33.7,81762.0,32.5774,32.5968,32.5581,32.5871,81762.0
2024-05-29 13:40:00,33.7,33.7,33.65,33.66,40946.0,32.5871,32.5871,32.5388,32.5484,40946.0
2024-05-29 13:50:00,33.66,33.71,33.65,33.7,35326.0,32.5484,32.5968,32.5388,32.5871,35326.0
2024-05-29 14:00:00,33.7,33.73,33.66,33.68,49521.0,32.5871,32.6161,32.5484,32.5678,49521.0
2024-05-29 14:10:00,33.68,33.68,33.64,33.65,36956.0,32.5678,32.5678,32.5291,32.5388,36956.0
2024-05-29 14:20:00,33.65,33.68,33.64,33.67,41913.0,32.5388,32.5678,32.5291,32.5581,41913.0
2024-05-29 14:30:00,33.66,33.67,33.62,33.64,46038.0,32.5484,32.5581,32.5098,32.5291,46038.0
2024-05-29 14:40:00,33.64,33.66,33.61,33.64,36457.0,32.5291,32.5484,32.5001,32.5291,36457.0
2024-05-29 14:50:00,33.64,33.65,33.62,33.64,48069.0,32.5291,32.5388,32.5098,32.5291,48069.0
2024-05-29 15:00:00,33.64,33.69,33.63,33.68,62392.0,32.5291,32.5774,32.5194,32.5678,62392.0
2024-05-29 15:10:00,33.68,33.69,33.67,33.69,50590.0,32.5678,32.5774,32.5581,32.5774,50590.0
2024-05-29 15:20:00,33.69,33.78,33.68,33.75,119810.0,32.5774,32.6645,32.5678,32.6355,119810.0
2024-05-29 15:30:00,33.74,33.74,33.7,33.7,69435.0,32.6258,32.6258,32.5871,32.5871,69435.0
2024-05-29 15:40:00,33.7,33.71,33.66,33.67,136465.0,32.5871,32.5968,32.5484,32.5581,136465.0
2024-05-29 15:50:00,33.66,33.69,33.61,33.68,593538.0,32.5484,32.5774,32.5001,32.5678,593538.0
2024-05-30 09:30:00,33.68,33.86,33.66,33.77,107367.0,32.5678,32.7418,32.5484,32.6548,107367.0
2024-05-30 09:40:00,33.78,33.84,33.74,33.75,50626.0,32.6645,32.7225,32.6258,32.6355,50626.0
2024-05-30 09:50:00,33.75,33.78,33.69,33.78,39009.0,32.6355,32.6645,32.5774,32.6645,39009.0
2024-05-30 10:00:00,33.78,33.85,33.77,33.78,62577.0,32.6645,32.7322,32.6548,32.6645,62577.0
2024-05-30 10:10:00,33.78,33.82,33.73,33.76,80133.0,32.6645,32.7032,32.6161,32.6451,80133.0
2024-05-30 10:20:00,33.75,33.8,33.74,33.8,60442.0,32.6355,32.6838,32.6258,32.6838,60442.0
2024-05-30 10:30:00,33.8,33.81,33.75,33.8,54792.0,32.6838,32.6935,32.6355,32.6838,54792.0
2024-05-30 10:40:00,33.79,33.81,33.76,33.8,50769.0,32.6741,32.6935,32.6451,32.6838,50769.0
2024-05-30 10:50:00,33.8,33.82,33.78,33.8,38840.0,32.6838,32.7032,32.6645,32.6838,38840.0
2024-05-30 11:00:00,33.8,33.83,33.78,33.8,35807.0,32.6838,32.7128,32.6645,32.6838,35807.0
2024-05-30 11:10:00,33.8,33.82,33.78,33.81,31925.0,32.6838,32.7032,32.6645,32.6935,31925.0
2024-05-30 11:20:00,33.81,33.84,33.77,33.83,30500.0,32.6935,32.7225,32.6548,32.7128,30500.0
2024-05-30 11:30:00,33.82,33.85,33.8,33.81,48849.0,32.7032,32.7322,32.6838,32.6935,48849.0
2024-05-30 11:40:00,33.82,33.83,33.78,33.83,38699.0,32.7032,32.7128,32.6645,32.7128,38699.0
2024-05-30 11:50:00,33.83,33.85,33.82,33.84,36755.0,32.7128,32.7322,32.7032,32.7225,36755.0
2024-05-30 12:00:00,33.84,33.86,33.83,33.84,60112.0,32.7225,32.7418,32.7128,32.7225,60112.0
2024-05-30 12:10:00,33.85,33.86,33.82,33.84,40458.0,32.7322,32.7418,32.7032,32.7225,40458.0
2024-05-30 12:20:00,33.84,33.91,33.82,33.9,133490.0,32.7225,32.7902,32.7032,32.7805,133490.0
2024-05-30 12:30:00,33.91,33.94,33.9,33.94,49396.0,32.7902,32.8192,32.7805,32.8192,49396.0
2024-05-30 12:40:00,33.94,33.94,33.9,33.94,147764.0,32.8192,32.8192,32.7805,32.8192,147764.0
2024-05-30 12:50:00,33.94,34.0,33.93,33.97,71511.0,32.8192,32.8772,32.8095,32.8482,71511.0
2024-05-30 13:00:00,33.97,33.97,33.94,33.95,31031.0,32.8482,32.8482,32.8192,32.8289,31031.0
2024-05-30 13:10:00,33.94,33.97,33.9,33.91,44858.0,32.8192,32.8482,32.7805,32.7902,44858.0
2024-05-30 13:20:00,33.91,33.93,33.87,33.89,44743.0,32.7902,32.8095,32.7515,32.7708,44743.0
2024-05-30 13:30:00,33.89,33.92,33.86,33.92,69074.0,32.7708,32.7999,32.7418,32.7999,69074.0
2024-05-30 13:40:00,33.92,33.96,33.91,33.95,61216.0,32.7999,32.8385,32.7902,32.8289,61216.0
2024-05-30 13:50:00,33.95,33.98,33.92,33.95,74262.0,32.8289,32.8579,32.7999,32.8289,74262.0
2024-05-30 14:00:00,33.95,33.96,33.92,33.92,34822.0,32.8289,32.8385,32.7999,32.7999,34822.0
2024-05-30 14:10:00,33.93,33.93,33.87,33.89,61098.0,32.8095,32.8095,32.7515,32.7708,61098.0
2024-05-30 14:20:00,33.89,33.9,33.88,33.89,47879.0,32.7708,32.7805,32.7612,32.7708,47879.0
2024-05-30 14:30:00,33.88,33.9,33.86,33.86,42454.0,32.7612,32.7805,32.7418,32.7418,42454.0
2024-05-30 14:40:00,33.86,33.88,33.84,33.87,43816.0,32.7418,32.7612,32.7225,32.7515,43816.0
2024-05-30 14:50:00,33.87,33.89,33.85,33.89,42091.0,32.7515,32.7708,32.7322,32.7708,42091.0
2024-05-30 15:00:00,33.89,33.89,33.86,33.86,66553.0,32.7708,32.7708,32.7418,32.7418,66553.0
2024-05-30 15:10:00,33.87,33.91,33.86,33.9,88631.0,32.7515,32.7902,32.7418,32.7805,88631.0
2024-05-30 15:20:00,33.9,33.92,33.88,33.9,65261.0,32.7805,32.7999,32.7612,32.7805,65261.0
2024-05-30 15:30:00,33.9,33.91,33.86,33.87,135945.0,32.7805,32.7902,32.7418,32.7515,135945.0
2024-05-30 15:40:00,33.87,33.88,33.84,33.86,133673.0,32.7515,32.7612,32.7225,32.7418,133673.0
2024-05-30 15:50:00,33.85,33.93,33.82,33.9,703261.0,32.7322,32.8095,32.7032,32.7805,703261.0
2024-05-31 09:30:00,33.93,34.13,33.89,34.09,140309.0,32.8095,33.0029,32.7708,32.9642,140309.0
2024-05-31 09:40:00,34.09,34.17,34.05,34.1,60115.0,32.9642,33.0416,32.9256,32.9739,60115.0
2024-05-31 09:50:00,34.1,34.12,34.01,34.05,85759.0,32.9739,32.9932,32.8869,32.9256,85759.0
2024-05-31 10:00:00,34.05,34.06,33.91,33.95,55239.0,32.9256,32.9352,32.7902,32.8289,55239.0
2024-05-31 10:10:00,33.95,33.99,33.89,33.98,36920.0,32.8289,32.8675,32.7708,32.8579,36920.0
2024-05-31 10:20:00,33.99,34.13,33.97,34.06,95923.0,32.8675,33.0029,32.8482,32.9352,95923.0
2024-05-31 10:30:00,34.06,34.12,34.04,34.11,91109.0,32.9352,32.9932,32.9159,32.9836,91109.0
2024-05-31 10:40:00,34.11,34.16,34.07,34.13,46630.0,32.9836,33.0319,32.9449,33.0029,46630.0
2024-05-31 10:50:00,34.13,34.14,34.09,34.1,34363.0,33.0029,33.0126,32.9642,32.9739,34363.0
2024-05-31 11:00:00,34.11,34.14,34.08,34.12,34729.0,32.9836,33.0126,32.9546,32.9932,34729.0
2024-05-31 11:10:00,34.12,34.19,34.1,34.15,66043.0,32.9932,33.0609,32.9739,33.0223,66043.0
2024-05-31 11:20:00,34.15,34.15,34.09,34.13,32687.0,33.0223,33.0223,32.9642,33.0029,32687.0
2024-05-31 11:30:00,34.13,34.15,34.07,34.11,29824.0,33.0029,33.0223,32.9449,32.9836,29824.0
2024-05-31 11:40:00,34.11,34.12,34.1,34.11,26571.0,32.9836,32.9932,32.9739,32.9836,26571.0
2024-05-31 11:50:00,34.12,34.14,34.08,34.09,32872.0,32.9932,33.0126,32.9546,32.9642,32872.0
2024-05-31 12:00:00,34.09,34.13,34.06,34.13,48775.0,32.9642,33.0029,32.9352,33.0029,48775.0
2024-05-31 12:10:00,34.12,34.14,34.1,34.14,41892.0,32.9932,33.0126,32.9739,33.0126,41892.0
2024-05-31 12:20:00,34.14,34.16,34.12,34.14,28725.0,33.0126,33.0319,32.9932,33.0126,28725.0
2024-05-31 12:30:00,34.14,34.14,34.08,34.11,44547.0,33.0126,33.0126,32.9546,32.9836,44547.0
2024-05-31 12:40:00,34.11,34.11,34.07,34.09,40521.0,32.9836,32.9836,32.9449,32.9642,40521.0
2024-05-31 12:50:00,34.1,34.12,34.09,34.11,24759.0,32.9739,32.9932,32.9642,32.9836,24759.0
2024-05-31 13:00:00,34.11,34.15,34.1,34.14,32207.0,32.9836,33.0223,32.9739,33.0126,32207.0
2024-05-31 13:10:00,34.15,34.15,34.12,34.15,28339.0,33.0223,33.0223,32.9932,33.0223,28339.0
2024-05-31 13:20:00,34.15,34.16,34.12,34.14,24685.0,33.0223,33.0319,32.9932,33.0126,24685.0
2024-05-31 13:30:00,34.14,34.17,34.14,34.16,28331.0,33.0126,33.0416,33.0126,33.0319,28331.0
2024-05-31 13:40:00,34.16,34.16,34.12,34.13,37274.0,33.0319,33.0319,32.9932,33.0029,37274.0
2024-05-31 13:50:00,34.13,34.16,34.11,34.14,47026.0,33.0029,33.0319,32.9836,33.0126,47026.0
2024-05-31 14:00:00,34.14,34.16,34.12,34.15,46577.0,33.0126,33.0319,32.9932,33.0223,46577.0
2024-05-31 14:10:00,34.15,34.17,34.14,34.16,25571.0,33.0223,33.0416,33.0126,33.0319,25571.0
2024-05-31 14:20:00,34.16,34.17,34.1,34.1,69717.0,33.0319,33.0416,32.9739,32.9739,69717.0
2024-05-31 14:30:00,34.1,34.11,34.05,34.06,235665.0,32.9739,32.9836,32.9256,32.9352,235665.0
2024-05-31 14:40:00,34.05,34.14,34.05,34.12,103310.0,32.9256,33.0126,32.9256,32.9932,103310.0
2024-05-31 14:50:00,34.12,34.13,34.09,34.12,64219.0,32.9932,33.0029,32.9642,32.9932,64219.0
2024-05-31 15:00:00,34.12,34.14,34.11,34.12,43216.0,32.9932,33.0126,32.9836,32.9932,43216.0
2024-05-31 15:10:00,34.12,34.12,34.08,34.08,89707.0,32.9932,32.9932,32.9546,32.9546,89707.0
2024-05-31 15:20:00,34.08,34.12,34.07,34.09,73957.0,32.9546,32.9932,32.9449,32.9642,73957.0
2024-05-31 15:30:00,34.1,34.14,34.07,34.09,196017.0,32.9739,33.0126,32.9449,32.9642,196017.0
2024-05-31 15:40:00,34.1,34.24,34.04,34.19,1058372.0,32.9739,33.1093,32.9159,33.0609,1058372.0
2024-05-31 15:50:00,34.2,34.27,34.15,34.27,966653.0,33.0706,33.1383,33.0223,33.1383,966653.0
2024-06-03 09:30:00,34.21,34.21,34.03,34.14,101125.0,33.0803,33.0803,32.9062,33.0126,101125.0
2024-06-03 09:40:00,34.14,34.32,34.1,34.28,73687.0,33.0126,33.1866,32.9739,33.148,73687.0
2024-06-03 09:50:00,34.28,34.37,34.28,34.29,61255.0,33.148,33.235,33.148,33.1576,61255.0
2024-06-03 10:00:00,34.29,34.45,34.25,34.45,100404.0,33.1576,33.3123,33.119,33.3123,100404.0
2024-06-03 10:10:00,34.45,34.47,34.42,34.45,68106.0,33.3123,33.3317,33.2833,33.3123,68106.0
2024-06-03 10:20:00,34.45,34.5,34.44,34.45,52605.0,33.3123,33.3607,33.3027,33.3123,52605.0
2024-06-03 10:30:00,34.45,34.46,34.39,34.39,78386.0,33.3123,33.322,33.2543,33.2543,78386.0
2024-06-03 10:40:00,34.4,34.43,34.32,34.32,57323.0,33.264,33.293,33.1866,33.1866,57323.0
2024-06-03 10:50:00,34.33,34.35,34.31,34.32,45524.0,33.1963,33.2157,33.177,33.1866,45524.0
2024-06-03 11:00:00,34.32,34.41,34.31,34.37,73074.0,33.1866,33.2737,33.177,33.235,73074.0
2024-06-03 11:10:00,34.37,34.42,34.35,34.38,96762.0,33.235,33.2833,33.2157,33.2447,96762.0
2024-06-03 11:20:00,34.39,34.39,34.3,34.37,59721.0,33.2543,33.2543,33.1673,33.235,59721.0
2024-06-03 11:30:00,34.37,34.4,34.34,34.39,40715.0,33.235,33.264,33.206,33.2543,40715.0
2024-06-03 11:40:00,34.39,34.41,34.35,34.4,45300.0,33.2543,33.2737,33.2157,33.264,45300.0
2024-06-03 11:50:00,34.4,34.45,34.39,34.42,62498.0,33.264,33.3123,33.2543,33.2833,62498.0
2024-06-03 12:00:00,34.42,34.5,34.41,34.49,44935.0,33.2833,33.3607,33.2737,33.351,44935.0
2024-06-03 12:10:00,34.5,34.53,34.4,34.41,94650.0,33.3607,33.3897,33.264,33.2737,94650.0
2024-06-03 12:20:00,34.41,34.41,34.35,34.35,48964.0,33.2737,33.2737,33.2157,33.2157,48964.0
2024-06-03 12:30:00,34.36,34.37,34.3,34.35,66892.0,33.2253,33.235,33.1673,33.2157,66892.0
2024-06-03 12:40:00,34.35,34.35,34.24,34.27,73071.0,33.2157,33.2157,33.1093,33.1383,73071.0
2024-06-03 12:50:00,34.28,34.29,34.25,34.27,36524.0,33.148,33.1576,33.119,33.1383,36524.0
2024-06-03 13:00:00,34.27,34.28,34.24,34.26,48834.0,33.1383,33.148,33.1093,33.1286,48834.0
2024-06-03 13:10:00,34.26,34.31,34.25,34.31,45637.0,33.1286,33.177,33.119,33.177,45637.0
2024-06-03 13:20:00,34.3,34.38,34.3,34.36,93388.0,33.1673,33.2447,33.1673,33.2253,93388.0
2024-06-03 13:30:00,34.36,34.4,34.35,34.4,28832.0,33.2253,33.264,33.2157,33.264,28832.0
2024-06-03 13:40:00,34.4,34.41,34.36,34.39,86048.0,33.264,33.2737,33.2253,33.2543,86048.0
2024-06-03 13:50:00,34.39,34.39,34.35,34.36,46005.0,33.2543,33.2543,33.2157,33.2253,46005.0
2024-06-03 14:00:00,34.36,34.41,34.35,34.39,62963.0,33.2253,33.2737,33.2157,33.2543,62963.0
2024-06-03 14:10:00,34.39,34.41,34.38,34.4,119786.0,33.2543,33.2737,33.2447,33.264,119786.0
2024-06-03 14:20:00,34.4,34.4,34.38,34.38,53570.0,33.264,33.264,33.2447,33.2447,53570.0
2024-06-03 14:30:00,34.38,34.41,34.37,34.41,84740.0,33.2447,33.2737,33.235,33.2737,84740.0
2024-06-03 14:40:00,34.41,34.46,34.4,34.46,67568.0,33.2737,33.322,33.264,33.322,67568.0
2024-06-03 14:50:00,34.46,34.46,34.42,34.44,73730.0,33.322,33.322,33.2833,33.3027,73730.0
2024-06-03 15:00:00,34.44,34.45,34.41,34.45,59835.0,33.3027,33.3123,33.2737,33.3123,59835.0
2024-06-03 15:10:00,34.45,34.45,34.43,34.45,54600.0,33.3123,33.3123,33.293,33.3123,54600.0
2024-06-03 15:20:00,34.45,34.46,34.42,34.42,65495.0,33.3123,33.322,33.2833,33.2833,65495.0
2024-06-03 15:30:00,34.42,34.44,34.4,34.41,101370.0,33.2833,33.3027,33.264,33.2737,101370.0
2024-06-03 15:40:00,34.4,34.41,34.39,34.41,122447.0,33.264,33.2737,33.2543,33.2737,122447.0
2024-06-03 15:50:00,34.4,34.4,34.35,34.37,635514.0,33.264,33.264,33.2157,33.235,635514.0
2024-06-04 09:30:00,34.27,34.45,34.18,34.41,198511.0,33.1383,33.3123,33.0513,33.2737,198511.0
2024-06-04 09:40:00,34.41,34.49,34.35,34.43,60012.0,33.2737,33.351,33.2157,33.293,60012.0
2024-06-04 09:50:00,34.42,34.49,34.4,34.48,51500.0,33.2833,33.351,33.264,33.3414,51500.0
2024-06-04 10:00:00,34.48,34.52,34.41,34.42,65995.0,33.3414,33.38,33.2737,33.2833,65995.0
2024-06-04 10:10:00,34.41,34.49,34.39,34.45,68977.0,33.2737,33.351,33.2543,33.3123,68977.0
2024-06-04 10:20:00,34.45,34.5,34.44,34.48,84472.0,33.3123,33.3607,33.3027,33.3414,84472.0
2024-06-04 10:30:00,34.48,34.48,34.42,34.42,44292.0,33.3414,33.3414,33.2833,33.2833,44292.0
2024-06-04 10:40:00,34.43,34.43,34.38,34.4,57712.0,33.293,33.293,33.2447,33.264,57712.0
2024-06-04 10:50:00,34.41,34.41,34.37,34.38,33467.0,33.2737,33.2737,33.235,33.2447,33467.0
2024-06-04 11:00:00,34.38,34.45,34.37,34.44,64990.0,33.2447,33.3123,33.235,33.3027,64990.0
2024-06-04 11:10:00,34.44,34.46,34.42,34.44,44130.0,33.3027,33.322,33.2833,33.3027,44130.0
2024-06-04 11:20:00,34.44,34.5,34.43,34.46,52136.0,33.3027,33.3607,33.293,33.322,52136.0
2024-06-04 11:30:00,34.46,34.47,34.43,34.44,39704.0,33.322,33.3317,33.293,33.3027,39704.0
2024-06-04 11:40:00,34.44,34.47,34.42,34.47,35436.0,33.3027,33.3317,33.2833,33.3317,35436.0
2024-06-04 11:50:00,34.47,34.48,34.45,34.47,33843.0,33.3317,33.3414,33.3123,33.3317,33843.0
2024-06-04 12:00:00,34.47,34.5,34.46,34.5,82773.0,33.3317,33.3607,33.322,33.3607,82773.0
2024-06-04 12:10:00,34.5,34.57,34.48,34.52,1427092.0,33.3607,33.4284,33.3414,33.38,1427092.0
2024-06-04 12:20:00,34.52,34.57,34.45,34.57,450155.0,33.38,33.4284,33.3123,33.4284,450155.0
2024-06-04 12:30:00,34.57,34.63,34.56,34.58,205768.0,33.4284,33.4864,33.4187,33.4381,205768.0
2024-06-04 12:40:00,34.58,34.62,34.57,34.62,117139.0,33.4381,33.4767,33.4284,33.4767,117139.0
2024-06-04 12:50:00,34.62,34.64,34.59,34.6,92013.0,33.4767,33.4961,33.4477,33.4574,92013.0
2024-06-04 13:00:00,34.6,34.75,34.6,34.75,96958.0,33.4574,33.6024,33.4574,33.6024,96958.0
2024-06-04 13:10:00,34.75,34.76,34.7,34.74,88689.0,33.6024,33.6121,33.5541,33.5928,88689.0
2024-06-04 13:20:00,34.75,34.76,34.69,34.69,51516.0,33.6024,33.6121,33.5444,33.5444,51516.0
2024-06-04 13:30:00,34.7,34.73,34.67,34.73,66211.0,33.5541,33.5831,33.5251,33.5831,66211.0
2024-06-04 13:40:00,34.73,34.76,34.72,34.76,94311.0,33.5831,33.6121,33.5734,33.6121,94311.0
2024-06-04 13:50:00,34.76,34.78,34.75,34.75,57913.0,33.6121,33.6315,33.6024,33.6024,57913.0
2024-06-04 14:00:00,34.75,34.77,34.74,34.76,48528.0,33.6024,33.6218,33.5928,33.6121,48528.0
2024-06-04 14:10:00,34.76,34.8,34.74,34.8,110914.0,33.6121,33.6508,33.5928,33.6508,110914.0
2024-06-04 14:20:00,34.79,34.85,34.79,34.84,213315.0,33.6411,33.6991,33.6411,33.6895,213315.0
2024-06-04 14:30:00,34.84,34.85,34.78,34.79,145514.0,33.6895,33.6991,33.6315,33.6411,145514.0
2024-06-04 14:40:00,34.79,34.82,34.78,34.8,124193.0,33.6411,33.6701,33.6315,33.6508,124193.0
2024-06-04 14:50:00,34.8,34.82,34.79,34.8,126273.0,33.6508,33.6701,33.6411,33.6508,126273.0
2024-06-04 15:00:00,34.8,34.82,34.77,34.8,345358.0,33.6508,33.6701,33.6218,33.6508,345358.0
2024-06-04 15:10:00,34.8,34.9,34.8,34.89,293145.0,33.6508,33.7475,33.6508,33.7378,293145.0
2024-06-04 15:20:00,34.89,34.9,34.88,34.9,273863.0,33.7378,33.7475,33.7281,33.7475,273863.0
2024-06-04 15:30:00,34.9,34.95,34.89,34.9,210536.0,33.7475,33.7958,33.7378,33.7475,210536.0
2024-06-04 15:40:00,34.9,34.98,34.89,34.95,182146.0,33.7475,33.8248,33.7378,33.7958,182146.0
2024-06-04 15:50:00,34.95,35.0,34.8,34.81,811467.0,33.7958,33.8442,33.6508,33.6605,811467.0
2024-06-05 09:30:00,34.91,34.99,34.58,34.66,304781.0,33.7572,33.8345,33.4381,33.5154,304781.0
2024-06-05 09:40:00,34.66,34.7,34.52,34.68,357559.0,33.5154,33.5541,33.38,33.5348,357559.0
2024-06-05 09:50:00,34.67,34.8,34.65,34.8,105306.0,33.5251,33.6508,33.5057,33.6508,105306.0
2024-06-05 10:00:00,34.79,34.81,34.63,34.67,185672.0,33.6411,33.6605,33.4864,33.5251,185672.0
2024-06-05 10:10:00,34.67,34.69,34.59,34.59,133325.0,33.5251,33.5444,33.4477,33.4477,133325.0
2024-06-05 10:20:00,34.6,34.66,34.6,34.63,65214.0,33.4574,33.5154,33.4574,33.4864,65214.0
2024-06-05 10:30:00,34.63,34.77,34.61,34.77,72747.0,33.4864,33.6218,33.4671,33.6218,72747.0
2024-06-05 10:40:00,34.77,34.8,34.74,34.78,64051.0,33.6218,33.6508,33.5928,33.6315,64051.0
2024-06-05 10:50:00,34.78,34.83,34.75,34.82,57287.0,33.6315,33.6798,33.6024,33.6701,57287.0
2024-06-05 11:00:00,34.82,34.89,34.81,34.83,51384.0,33.6701,33.7378,33.6605,33.6798,51384.0
2024-06-05 11:10:00,34.83,34.88,34.82,34.84,123868.0,33.6798,33.7281,33.6701,33.6895,123868.0
2024-06-05 11:20:00,34.84,34.92,34.82,34.87,75428.0,33.6895,33.7668,33.6701,33.7185,75428.0
2024-06-05 11:30:00,34.87,34.87,34.82,34.84,33166.0,33.7185,33.7185,33.6701,33.6895,33166.0
2024-06-05 11:40:00,34.85,34.85,34.78,34.79,99141.0,33.6991,33.6991,33.6315,33.6411,99141.0
2024-06-05 11:50:00,34.79,34.8,34.69,34.76,196968.0,33.6411,33.6508,33.5444,33.6121,196968.0
2024-06-05 12:00:00,34.75,34.83,34.74,34.8,52579.0,33.6024,33.6798,33.5928,33.6508,52579.0
2024-06-05 12:10:00,34.8,34.81,34.76,34.79,57559.0,33.6508,33.6605,33.6121,33.6411,57559.0
2024-06-05 12:20:00,34.79,34.8,34.76,34.79,32054.0,33.6411,33.6508,33.6121,33.6411,32054.0
2024-06-05 12:30:00,34.8,34.86,34.79,34.84,43874.0,33.6508,33.7088,33.6411,33.6895,43874.0
2024-06-05 12:40:00,34.85,34.85,34.8,34.84,25125.0,33.6991,33.6991,33.6508,33.6895,25125.0
2024-06-05 12:50:00,34.84,34.86,34.8,34.84,68907.0,33.6895,33.7088,33.6508,33.6895,68907.0
2024-06-05 13:00:00,34.84,34.91,34.84,34.9,91594.0,33.6895,33.7572,33.6895,33.7475,91594.0
2024-06-05 13:10:00,34.9,34.9,34.82,34.82,41097.0,33.7475,33.7475,33.6701,33.6701,41097.0
2024-06-05 13:20:00,34.82,34.83,34.79,34.8,35388.0,33.6701,33.6798,33.6411,33.6508,35388.0
2024-06-05 13:30:00,34.8,34.81,34.74,34.75,42204.0,33.6508,33.6605,33.5928,33.6024,42204.0
2024-06-05 13:40:00,34.75,34.77,34.74,34.76,49559.0,33.6024,33.6218,33.5928,33.6121,49559.0
2024-06-05 13:50:00,34.76,34.78,34.74,34.74,50473.0,33.6121,33.6315,33.5928,33.5928,50473.0
2024-06-05 14:00:00,34.74,34.77,34.72,34.76,54726.0,33.5928,33.6218,33.5734,33.6121,54726.0
2024-06-05 14:10:00,34.77,34.78,34.74,34.76,60283.0,33.6218,33.6315,33.5928,33.6121,60283.0
2024-06-05 14:20:00,34.75,34.77,34.74,34.77,52077.0,33.6024,33.6218,33.5928,33.6218,52077.0
2024-06-05 14:30:00,34.77,34.83,34.75,34.82,87598.0,33.6218,33.6798,33.6024,33.6701,87598.0
2024-06-05 14:40:00,34.81,34.85,34.81,34.82,79507.0,33.6605,33.6991,33.6605,33.6701,79507.0
2024-06-05 14:50:00,34.82,34.83,34.79,34.8,52300.0,33.6701,33.6798,33.6411,33.6508,52300.0
2024-06-05 15:00:00,34.8,34.82,34.75,34.76,77426.0,33.6508,33.6701,33.6024,33.6121,77426.0
2024-06-05 15:10:00,34.77,34.8,34.76,34.77,59531.0,33.6218,33.6508,33.6121,33.6218,59531.0
2024-06-05 15:20:00,34.77,34.79,34.75,34.79,85161.0,33.6218,33.6411,33.6024,33.6411,85161.0
2024-06-05 15:30:00,34.79,34.85,34.76,34.76,140682.0,33.6411,33.6991,33.6121,33.6121,140682.0
2024-06-05 15:40:00,34.77,34.8,34.75,34.8,153199.0,33.6218,33.6508,33.6024,33.6508,153199.0
2024-06-05 15:50:00,34.79,34.9,34.75,34.76,1017585.0,33.6411,33.7475,33.6024,33.6121,1017585.0
2024-06-06 09:30:00,34.72,34.82,34.61,34.8,65158.0,33.5734,33.6701,33.4671,33.6508,65158.0
2024-06-06 09:40:00,34.79,34.92,34.78,34.91,33325.0,33.6411,33.7668,33.6315,33.7572,33325.0
2024-06-06 09:50:00,34.9,34.98,34.79,34.98,63783.0,33.7475,33.8248,33.6411,33.8248,63783.0
2024-06-06 10:00:00,34.98,34.99,34.8,34.82,80956.0,33.8248,33.8345,33.6508,33.6701,80956.0
2024-06-06 10:10:00,34.82,34.88,34.77,34.86,112933.0,33.6701,33.7281,33.6218,33.7088,112933.0
2024-06-06 10:20:00,34.86,34.89,34.82,34.86,47591.0,33.7088,33.7378,33.6701,33.7088,47591.0
2024-06-06 10:30:00,34.87,34.87,34.76,34.77,49323.0,33.7185,33.7185,33.6121,33.6218,49323.0
2024-06-06 10:40:00,34.77,34.79,34.68,34.7,50369.0,33.6218,33.6411,33.5348,33.5541,50369.0
2024-06-06 10:50:00,34.7,34.77,34.67,34.69,110933.0,33.5541,33.6218,33.5251,33.5444,110933.0
2024-06-06 11:00:00,34.7,34.72,34.68,34.7,36497.0,33.5541,33.5734,33.5348,33.5541,36497.0
2024-06-06 11:10:00,34.7,34.77,34.7,34.76,46200.0,33.5541,33.6218,33.5541,33.6121,46200.0
2024-06-06 11:20:00,34.76,34.8,34.74,34.77,58739.0,33.6121,33.6508,33.5928,33.6218,58739.0
2024-06-06 11:30:00,34.77,34.8,34.77,34.79,37367.0,33.6218,33.6508,33.6218,33.6411,37367.0
2024-06-06 11:40:00,34.79,34.83,34.78,34.81,32641.0,33.6411,33.6798,33.6315,33.6605,32641.0
2024-06-06 11:50:00,34.8,34.81,34.78,34.8,40880.0,33.6508,33.6605,33.6315,33.6508,40880.0
2024-06-06 12:00:00,34.8,34.82,34.75,34.76,38603.0,33.6508,33.6701,33.6024,33.6121,38603.0
2024-06-06 12:10:00,34.76,34.79,34.75,34.76,30293.0,33.6121,33.6411,33.6024,33.6121,30293.0
2024-06-06 12:20:00,34.76,34.76,34.73,34.75,43964.0,33.6121,33.6121,33.5831,33.6024,43964.0
2024-06-06 12:30:00,34.75,34.82,34.74,34.82,36874.0,33.6024,33.6701,33.5928,33.6701,36874.0
2024-06-06 12:40:00,34.82,34.83,34.81,34.82,26862.0,33.6701,33.6798,33.6605,33.6701,26862.0
2024-06-06 12:50:00,34.82,34.83,34.78,34.79,44973.0,33.6701,33.6798,33.6315,33.6411,44973.0
2024-06-06 13:00:00,34.79,34.79,34.67,34.69,62735.0,33.6411,33.6411,33.5251,33.5444,62735.0
2024-06-06 13:10:00,34.69,34.7,34.67,34.68,40818.0,33.5444,33.5541,33.5251,33.5348,40818.0
2024-06-06 13:20:00,34.68,34.71,34.65,34.7,41301.0,33.5348,33.5638,33.5057,33.5541,41301.0
2024-06-06 13:30:00,34.7,34.71,34.64,34.65,112968.0,33.5541,33.5638,33.4961,33.5057,112968.0
2024-06-06 13:40:00,34.65,34.68,34.64,34.68,39628.0,33.5057,33.5348,33.4961,33.5348,39628.0
2024-06-06 13:50:00,34.68,34.68,34.65,34.66,33535.0,33.5348,33.5348,33.5057,33.5154,33535.0
2024-06-06 14:00:00,34.66,34.67,34.59,34.59,48399.0,33.5154,33.5251,33.4477,33.4477,48399.0
2024-06-06 14:10:00,34.59,34.65,34.59,34.65,43632.0,33.4477,33.5057,33.4477,33.5057,43632.0
2024-06-06 14:20:00,34.65,34.65,34.62,34.64,28392.0,33.5057,33.5057,33.4767,33.4961,28392.0
2024-06-06 14:30:00,34.64,34.64,34.6,34.62,44925.0,33.4961,33.4961,33.4574,33.4767,44925.0
2024-06-06 14:40:00,34.62,34.64,34.6,34.6,42221.0,33.4767,33.4961,33.4574,33.4574,42221.0
2024-06-06 14:50:00,34.61,34.67,34.6,34.66,49362.0,33.4671,33.5251,33.4574,33.5154,49362.0
2024-06-06 15:00:00,34.66,34.67,34.64,34.66,78250.0,33.5154,33.5251,33.4961,33.5154,78250.0
2024-06-06 15:10:00,34.66,34.66,34.61,34.63,73538.0,33.5154,33.5154,33.4671,33.4864,73538.0
2024-06-06 15:20:00,34.63,34.67,34.62,34.65,88626.0,33.4864,33.5251,33.4767,33.5057,88626.0
2024-06-06 15:30:00,34.65,34.65,34.57,34.61,127146.0,33.5057,33.5057,33.4284,33.4671,127146.0
2024-06-06 15:40:00,34.61,34.61,34.56,34.58,148718.0,33.4671,33.4671,33.4187,33.4381,148718.0
2024-06-06 15:50:00,34.58,34.59,34.46,34.49,951292.0,33.4381,33.4477,33.322,33.351,951292.0
2024-06-07 09:30:00,34.44,34.67,34.41,34.66,104984.0,33.3027,33.5251,33.2737,33.5154,104984.0
2024-06-07 09:40:00,34.65,34.73,34.58,34.63,76706.0,33.5057,33.5831,33.4381,33.4864,76706.0
2024-06-07 09:50:00,34.63,34.72,34.63,34.66,166868.0,33.4864,33.5734,33.4864,33.5154,166868.0
2024-06-07 10:00:00,34.65,34.84,34.65,34.82,176287.0,33.5057,33.6895,33.5057,33.6701,176287.0
2024-06-07 10:10:00,34.82,34.82,34.77,34.8,72073.0,33.6701,33.6701,33.6218,33.6508,72073.0
2024-06-07 10:20:00,34.8,34.86,34.8,34.81,135014.0,33.6508,33.7088,33.6508,33.6605,135014.0
2024-06-07 10:30:00,34.82,34.82,34.67,34.7,229670.0,33.6701,33.6701,33.5251,33.5541,229670.0
2024-06-07 10:40:00,34.71,34.73,34.65,34.66,56078.0,33.5638,33.5831,33.5057,33.5154,56078.0
2024-06-07 10:50:00,34.66,34.68,34.63,34.68,69403.0,33.5154,33.5348,33.4864,33.5348,69403.0
2024-06-07 11:00:00,34.68,34.68,34.64,34.68,27680.0,33.5348,33.5348,33.4961,33.5348,27680.0
2024-06-07 11:10:00,34.68,34.69,34.65,34.69,46286.0,33.5348,33.5444,33.5057,33.5444,46286.0
2024-06-07 11:20:00,34.68,34.75,34.67,34.73,36646.0,33.5348,33.6024,33.5251,33.5831,36646.0
2024-06-07 11:30:00,34.73,34.77,34.72,34.75,30484.0,33.5831,33.6218,33.5734,33.6024,30484.0
2024-06-07 11:40:00,34.76,34.77,34.73,34.73,18444.0,33.6121,33.6218,33.5831,33.5831,18444.0
2024-06-07 11:50:00,34.73,34.74,34.7,34.7,27756.0,33.5831,33.5928,33.5541,33.5541,27756.0
2024-06-07 12:00:00,34.7,34.72,34.64,34.66,58885.0,33.5541,33.5734,33.4961,33.5154,58885.0
2024-06-07 12:10:00,34.66,34.69,34.63,34.65,50774.0,33.5154,33.5444,33.4864,33.5057,50774.0
2024-06-07 12:20:00,34.64,34.68,34.64,34.66,62413.0,33.4961,33.5348,33.4961,33.5154,62413.0
2024-06-07 12:30:00,34.66,34.67,34.61,34.63,64029.0,33.5154,33.5251,33.4671,33.4864,64029.0
2024-06-07 12:40:00,34.64,34.66,34.63,34.65,32715.0,33.4961,33.5154,33.4864,33.5057,32715.0
2024-06-07 12:50:00,34.64,34.68,34.62,34.66,35630.0,33.4961,33.5348,33.4767,33.5154,35630.0
2024-06-07 13:00:00,34.66,34.68,34.65,34.66,26098.0,33.5154,33.5348,33.5057,33.5154,26098.0
2024-06-07 13:10:00,34.66,34.67,34.62,34.65,39409.0,33.5154,33.5251,33.4767,33.5057,39409.0
2024-06-07 13:20:00,34.65,34.71,34.64,34.7,37311.0,33.5057,33.5638,33.4961,33.5541,37311.0
2024-06-07 13:30:00,34.7,34.71,34.66,34.67,95302.0,33.5541,33.5638,33.5154,33.5251,95302.0
2024-06-07 13:40:00,34.67,34.68,34.63,34.66,106128.0,33.5251,33.5348,33.4864,33.5154,106128.0
2024-06-07 13:50:00,34.67,34.68,34.65,34.66,27793.0,33.5251,33.5348,33.5057,33.5154,27793.0
2024-06-07 14:00:00,34.66,34.67,34.6,34.61,51847.0,33.5154,33.5251,33.4574,33.4671,51847.0
2024-06-07 14:10:00,34.61,34.64,34.6,34.63,75272.0,33.4671,33.4961,33.4574,33.4864,75272.0
2024-06-07 14:20:00,34.63,34.64,34.6,34.63,54791.0,33.4864,33.4961,33.4574,33.4864,54791.0
2024-06-07 14:30:00,34.63,34.66,34.62,34.65,85220.0,33.4864,33.5154,33.4767,33.5057,85220.0
2024-06-07 14:40:00,34.66,34.68,34.63,34.67,121338.0,33.5154,33.5348,33.4864,33.5251,121338.0
2024-06-07 14:50:00,34.67,34.67,34.63,34.63,25547.0,33.5251,33.5251,33.4864,33.4864,25547.0
2024-06-07 15:00:00,34.63,34.63,34.59,34.61,113557.0,33.4864,33.4864,33.4477,33.4671,113557.0
2024-06-07 15:10:00,34.61,34.64,34.58,34.59,176828.0,33.4671,33.4961,33.4381,33.4477,176828.0
2024-06-07 15:20:00,34.59,34.63,34.58,34.61,268322.0,33.4477,33.4864,33.4381,33.4671,268322.0
2024-06-07 15:30:00,34.61,34.61,34.57,34.6,54034.0,33.4671,33.4671,33.4284,33.4574,54034.0
2024-06-07 15:40:00,34.61,34.61,34.55,34.57,348732.0,33.4671,33.4671,33.409,33.4284,348732.0
2024-06-07 15:50:00,34.56,34.67,34.55,34.63,672168.0,33.4187,33.5251,33.409,33.4864,672168.0
2024-06-10 09:30:00,34.56,34.63,34.35,34.39,102018.0,33.4187,33.4864,33.2157,33.2543,102018.0
2024-06-10 09:40:00,34.4,34.53,34.39,34.43,30731.0,33.264,33.3897,33.2543,33.293,30731.0
2024-06-10 09:50:00,34.42,34.48,34.34,34.38,35324.0,33.2833,33.3414,33.206,33.2447,35324.0
2024-06-10 10:00:00,34.39,34.39,34.23,34.24,50018.0,33.2543,33.2543,33.0996,33.1093,50018.0
2024-06-10 10:10:00,34.24,34.34,34.24,34.29,40477.0,33.1093,33.206,33.1093,33.1576,40477.0
2024-06-10 10:20:00,34.29,34.29,34.18,34.2,42418.0,33.1576,33.1576,33.0513,33.0706,42418.0
2024-06-10 10:30:00,34.2,34.29,34.2,34.25,65814.0,33.0706,33.1576,33.0706,33.119,65814.0
2024-06-10 10:40:00,34.25,34.25,34.18,34.2,54885.0,33.119,33.119,33.0513,33.0706,54885.0
2024-06-10 10:50:00,34.2,34.22,34.09,34.11,32402.0,33.0706,33.0899,32.9642,32.9836,32402.0
2024-06-10 11:00:00,34.11,34.11,34.04,34.09,75079.0,32.9836,32.9836,32.9159,32.9642,75079.0
2024-06-10 11:10:00,34.11,34.12,34.06,34.07,54093.0,32.9836,32.9932,32.9352,32.9449,54093.0
2024-06-10 11:20:00,34.08,34.08,34.01,34.08,38579.0,32.9546,32.9546,32.8869,32.9546,38579.0
2024-06-10 11:30:00,34.08,34.18,34.07,34.16,49657.0,32.9546,33.0513,32.9449,33.0319,49657.0
2024-06-10 11:40:00,34.16,34.18,34.12,34.18,36405.0,33.0319,33.0513,32.9932,33.0513,36405.0
2024-06-10 11:50:00,34.18,34.22,34.16,34.22,46789.0,33.0513,33.0899,33.0319,33.0899,46789.0
2024-06-10 12:00:00,34.22,34.24,34.2,34.2,39685.0,33.0899,33.1093,33.0706,33.0706,39685.0
2024-06-10 12:10:00,34.2,34.23,34.19,34.2,44673.0,33.0706,33.0996,33.0609,33.0706,44673.0
2024-06-10 12:20:00,34.2,34.24,34.17,34.23,40788.0,33.0706,33.1093,33.0416,33.0996,40788.0
2024-06-10 12:30:00,34.23,34.26,34.21,34.25,33293.0,33.0996,33.1286,33.0803,33.119,33293.0
2024-06-10 12:40:00,34.25,34.31,34.24,34.27,86496.0,33.119,33.177,33.1093,33.1383,86496.0
2024-06-10 12:50:00,34.26,34.27,34.21,34.24,47236.0,33.1286,33.1383,33.0803,33.1093,47236.0
2024-06-10 13:00:00,34.25,34.25,34.19,34.19,23859.0,33.119,33.119,33.0609,33.0609,23859.0
2024-06-10 13:10:00,34.19,34.21,34.17,34.2,49289.0,33.0609,33.0803,33.0416,33.0706,49289.0
2024-06-10 13:20:00,34.2,34.21,34.17,34.18,31099.0,33.0706,33.0803,33.0416,33.0513,31099.0
2024-06-10 13:30:00,34.19,34.24,34.17,34.22,36868.0,33.0609,33.1093,33.0416,33.0899,36868.0
2024-06-10 13:40:00,34.23,34.24,34.2,34.24,32016.0,33.0996,33.1093,33.0706,33.1093,32016.0
2024-06-10 13:50:00,34.23,34.25,34.21,34.23,31759.0,33.0996,33.119,33.0803,33.0996,31759.0
2024-06-10 14:00:00,34.22,34.28,34.21,34.27,41094.0,33.0899,33.148,33.0803,33.1383,41094.0
2024-06-10 14:10:00,34.27,34.32,34.25,34.32,34823.0,33.1383,33.1866,33.119,33.1866,34823.0
2024-06-10 14:20:00,34.32,34.32,34.29,34.3,43938.0,33.1866,33.1866,33.1576,33.1673,43938.0
2024-06-10 14:30:00,34.31,34.35,34.3,34.3,38304.0,33.177,33.2157,33.1673,33.1673,38304.0
2024-06-10 14:40:00,34.3,34.31,34.28,34.28,73288.0,33.1673,33.177,33.148,33.148,73288.0
2024-06-10 14:50:00,34.27,34.31,34.25,34.3,48122.0,33.1383,33.177,33.119,33.1673,48122.0
2024-06-10 15:00:00,34.3,34.31,34.21,34.21,49788.0,33.1673,33.177,33.0803,33.0803,49788.0
2024-06-10 15:10:00,34.21,34.21,34.16,34.16,52222.0,33.0803,33.0803,33.0319,33.0319,52222.0
2024-06-10 15:20:00,34.17,34.19,34.15,34.18,44365.0,33.0416,33.0609,33.0223,33.0513,44365.0
2024-06-10 15:30:00,34.18,34.18,34.12,34.16,66715.0,33.0513,33.0513,32.9932,33.0319,66715.0
2024-06-10 15:40:00,34.16,34.21,34.15,34.19,118712.0,33.0319,33.0803,33.0223,33.0609,118712.0
2024-06-10 15:50:00,34.18,34.19,34.12,34.19,490929.0,33.0513,33.0609,32.9932,33.0609,490929.0
2024-06-11 09:30:00,34.05,34.16,33.96,34.01,306487.0,32.9256,33.0319,32.8385,32.8869,306487.0
2024-06-11 09:40:00,34.01,34.02,33.81,33.89,542934.0,32.8869,32.8965,32.6935,32.7708,542934.0
2024-06-11 09:50:00,33.89,34.08,33.88,33.93,46394.0,32.7708,32.9546,32.7612,32.8095,46394.0
2024-06-11 10:00:00,33.93,34.06,33.92,33.98,94502.0,32.8095,32.9352,32.7999,32.8579,94502.0
2024-06-11 10:10:00,33.99,34.02,33.93,33.96,65813.0,32.8675,32.8965,32.8095,32.8385,65813.0
2024-06-11 10:20:00,33.95,34.01,33.94,33.96,72796.0,32.8289,32.8869,32.8192,32.8385,72796.0
2024-06-11 10:30:00,33.97,34.0,33.95,33.97,58857.0,32.8482,32.8772,32.8289,32.8482,58857.0
2024-06-11 10:40:00,33.98,33.99,33.95,33.95,40268.0,32.8579,32.8675,32.8289,32.8289,40268.0
2024-06-11 10:50:00,33.95,33.98,33.94,33.94,63214.0,32.8289,32.8579,32.8192,32.8192,63214.0
2024-06-11 11:00:00,33.95,33.96,33.9,33.91,48866.0,32.8289,32.8385,32.7805,32.7902,48866.0
2024-06-11 11:10:00,33.92,33.96,33.89,33.94,35881.0,32.7999,32.8385,32.7708,32.8192,35881.0
2024-06-11 11:20:00,33.95,33.95,33.91,33.91,54564.0,32.8289,32.8289,32.7902,32.7902,54564.0
2024-06-11 11:30:00,33.91,33.95,33.91,33.93,38976.0,32.7902,32.8289,32.7902,32.8095,38976.0
2024-06-11 11:40:00,33.94,33.98,33.93,33.96,76019.0,32.8192,32.8579,32.8095,32.8385,76019.0
2024-06-11 11:50:00,33.97,33.98,33.93,33.94,55510.0,32.8482,32.8579,32.8095,32.8192,55510.0
2024-06-11 12:00:00,33.95,33.95,33.89,33.9,39361.0,32.8289,32.8289,32.7708,32.7805,39361.0
2024-06-11 12:10:00,33.9,33.92,33.86,33.88,580401.0,32.7805,32.7999,32.7418,32.7612,580401.0
2024-06-11 12:20:00,33.88,33.9,33.87,33.89,69039.0,32.7612,32.7805,32.7515,32.7708,69039.0
2024-06-11 12:30:00,33.89,33.89,33.87,33.88,150416.0,32.7708,32.7708,32.7515,32.7612,150416.0
2024-06-11 12:40:00,33.88,33.89,33.8,33.84,153981.0,32.7612,32.7708,32.6838,32.7225,153981.0
2024-06-11 12:50:00,33.85,33.86,33.77,33.78,75805.0,32.7322,32.7418,32.6548,32.6645,75805.0
2024-06-11 13:00:00,33.78,33.79,33.74,33.77,113585.0,32.6645,32.6741,32.6258,32.6548,113585.0
2024-06-11 13:10:00,33.77,33.78,33.66,33.67,294683.0,32.6548,32.6645,32.5484,32.5581,294683.0
2024-06-11 13:20:00,33.67,33.81,33.66,33.8,221502.0,32.5581,32.6935,32.5484,32.6838,221502.0
2024-06-11 13:30:00,33.8,33.84,33.79,33.8,280816.0,32.6838,32.7225,32.6741,32.6838,280816.0
2024-06-11 13:40:00,33.8,33.84,33.78,33.8,121824.0,32.6838,32.7225,32.6645,32.6838,121824.0
2024-06-11 13:50:00,33.8,33.85,33.79,33.84,83913.0,32.6838,32.7322,32.6741,32.7225,83913.0
2024-06-11 14:00:00,33.84,33.88,33.83,33.86,88104.0,32.7225,32.7612,32.7128,32.7418,88104.0
2024-06-11 14:10:00,33.86,33.88,33.84,33.86,101957.0,32.7418,32.7612,32.7225,32.7418,101957.0
2024-06-11 14:20:00,33.87,33.91,33.85,33.88,223098.0,32.7515,32.7902,32.7322,32.7612,223098.0
2024-06-11 14:30:00,33.89,33.89,33.79,33.8,270999.0,32.7708,32.7708,32.6741,32.6838,270999.0
2024-06-11 14:40:00,33.8,33.85,33.79,33.84,160892.0,32.6838,32.7322,32.6741,32.7225,160892.0
2024-06-11 14:50:00,33.84,33.84,33.79,33.81,64272.0,32.7225,32.7225,32.6741,32.6935,64272.0
2024-06-11 15:00:00,33.81,33.84,33.8,33.82,126892.0,32.6935,32.7225,32.6838,32.7032,126892.0
2024-06-11 15:10:00,33.82,33.83,33.8,33.83,97385.0,32.7032,32.7128,32.6838,32.7128,97385.0
2024-06-11 15:20:00,33.83,33.87,33.83,33.84,260549.0,32.7128,32.7515,32.7128,32.7225,260549.0
2024-06-11 15:30:00,33.84,33.9,33.83,33.84,303615.0,32.7225,32.7805,32.7128,32.7225,303615.0
2024-06-11 15:40:00,33.84,33.86,33.81,33.82,191710.0,32.7225,32.7418,32.6935,32.7032,191710.0
2024-06-11 15:50:00,33.82,33.87,33.8,33.83,1239288.0,32.7032,32.7515,32.6838,32.7128,1239288.0
2024-06-12 09:30:00,33.91,34.01,33.83,33.89,124150.0,32.7902,32.8869,32.7128,32.7708,124150.0
2024-06-12 09:40:00,33.88,33.96,33.8,33.89,133263.0,32.7612,32.8385,32.6838,32.7708,133263.0
2024-06-12 09:50:00,33.89,33.9,33.82,33.83,149896.0,32.7708,32.7805,32.7032,32.7128,149896.0
2024-06-12 10:00:00,33.82,33.84,33.74,33.75,47628.0,32.7032,32.7225,32.6258,32.6355,47628.0
2024-06-12 10:10:00,33.76,33.83,33.73,33.82,52373.0,32.6451,32.7128,32.6161,32.7032,52373.0
2024-06-12 10:20:00,33.83,33.86,33.81,33.85,48843.0,32.7128,32.7418,32.6935,32.7322,48843.0
2024-06-12 10:30:00,33.85,33.91,33.84,33.9,32008.0,32.7322,32.7902,32.7225,32.7805,32008.0
2024-06-12 10:40:00,33.9,33.91,33.87,33.88,29447.0,32.7805,32.7902,32.7515,32.7612,29447.0
2024-06-12 10:50:00,33.89,33.89,33.84,33.86,43434.0,32.7708,32.7708,32.7225,32.7418,43434.0
2024-06-12 11:00:00,33.85,33.86,33.84,33.84,28606.0,32.7322,32.7418,32.7225,32.7225,28606.0
2024-06-12 11:10:00,33.85,33.89,33.82,33.87,60379.0,32.7322,32.7708,32.7032,32.7515,60379.0
2024-06-12 11:20:00,33.87,33.88,33.79,33.81,44251.0,32.7515,32.7612,32.6741,32.6935,44251.0
2024-06-12 11:30:00,33.8,33.81,33.68,33.69,34412.0,32.6838,32.6935,32.5678,32.5774,34412.0
2024-06-12 11:40:00,33.68,33.71,33.68,33.7,27679.0,32.5678,32.5968,32.5678,32.5871,27679.0
2024-06-12 11:50:00,33.7,33.74,33.69,33.72,24114.0,32.5871,32.6258,32.5774,32.6065,24114.0
2024-06-12 12:00:00,33.72,33.73,33.69,33.69,42864.0,32.6065,32.6161,32.5774,32.5774,42864.0
2024-06-12 12:10:00,33.7,33.7,33.66,33.69,39848.0,32.5871,32.5871,32.5484,32.5774,39848.0
2024-06-12 12:20:00,33.68,33.71,33.65,33.66,63305.0,32.5678,32.5968,32.5388,32.5484,63305.0
2024-06-12 12:30:00,33.66,33.71,33.63,33.7,147574.0,32.5484,32.5968,32.5194,32.5871,147574.0
2024-06-12 12:40:00,33.7,33.76,33.68,33.76,46058.0,32.5871,32.6451,32.5678,32.6451,46058.0
2024-06-12 12:50:00,33.75,33.76,33.71,33.72,22385.0,32.6355,32.6451,32.5968,32.6065,22385.0
2024-06-12 13:00:00,33.72,33.75,33.71,33.73,36390.0,32.6065,32.6355,32.5968,32.6161,36390.0
2024-06-12 13:10:00,33.73,33.77,33.73,33.75,33789.0,32.6161,32.6548,32.6161,32.6355,33789.0
2024-06-12 13:20:00,33.76,33.77,33.75,33.76,23501.0,32.6451,32.6548,32.6355,32.6451,23501.0
2024-06-12 13:30:00,33.75,33.76,33.73,33.74,30494.0,32.6355,32.6451,32.6161,32.6258,30494.0
2024-06-12 13:40:00,33.74,33.74,33.7,33.71,20502.0,32.6258,32.6258,32.5871,32.5968,20502.0
2024-06-12 13:50:00,33.7,33.71,33.7,33.7,21052.0,32.5871,32.5968,32.5871,32.5871,21052.0
2024-06-12 14:00:00,33.7,33.71,33.6,33.64,105472.0,32.5871,32.5968,32.4904,32.5291,105472.0
2024-06-12 14:10:00,33.65,33.66,33.6,33.61,82380.0,32.5388,32.5484,32.4904,32.5001,82380.0
2024-06-12 14:20:00,33.61,33.67,33.61,33.66,33684.0,32.5001,32.5581,32.5001,32.5484,33684.0
2024-06-12 14:30:00,33.66,33.71,33.65,33.69,84696.0,32.5484,32.5968,32.5388,32.5774,84696.0
2024-06-12 14:40:00,33.69,33.69,33.62,33.64,56241.0,32.5774,32.5774,32.5098,32.5291,56241.0
2024-06-12 14:50:00,33.65,33.67,33.63,33.66,71904.0,32.5388,32.5581,32.5194,32.5484,71904.0
2024-06-12 15:00:00,33.66,33.72,33.64,33.7,111964.0,32.5484,32.6065,32.5291,32.5871,111964.0
2024-06-12 15:10:00,33.7,33.7,33.64,33.66,124451.0,32.5871,32.5871,32.5291,32.5484,124451.0
2024-06-12 15:20:00,33.66,33.67,33.6,33.63,80113.0,32.5484,32.5581,32.4904,32.5194,80113.0
2024-06-12 15:30:00,33.63,33.7,33.61,33.67,152510.0,32.5194,32.5871,32.5001,32.5581,152510.0
2024-06-12 15:40:00,33.68,33.72,33.66,33.7,221492.0,32.5678,32.6065,32.5484,32.5871,221492.0
2024-06-12 15:50:00,33.71,33.71,33.6,33.6,807936.0,32.5968,32.5968,32.4904,32.4904,807936.0
2024-06-13 09:30:00,33.47,33.67,33.44,33.64,252689.0,32.3647,32.5581,32.3357,32.5291,252689.0
2024-06-13 09:40:00,33.64,33.68,33.53,33.58,702161.0,32.5291,32.5678,32.4227,32.4711,702161.0
2024-06-13 09:50:00,33.58,33.7,33.57,33.66,122194.0,32.4711,32.5871,32.4614,32.5484,122194.0
2024-06-13 10:00:00,33.66,33.7,33.58,33.6,72157.0,32.5484,32.5871,32.4711,32.4904,72157.0
2024-06-13 10:10:00,33.61,33.68,33.6,33.68,59348.0,32.5001,32.5678,32.4904,32.5678,59348.0
2024-06-13 10:20:00,33.68,33.74,33.63,33.66,175936.0,32.5678,32.6258,32.5194,32.5484,175936.0
2024-06-13 10:30:00,33.65,33.66,33.58,33.63,143156.0,32.5388,32.5484,32.4711,32.5194,143156.0
2024-06-13 10:40:00,33.62,33.65,33.6,33.63,34332.0,32.5098,32.5388,32.4904,32.5194,34332.0
2024-06-13 10:50:00,33.63,33.67,33.59,33.66,104312.0,32.5194,32.5581,32.4807,32.5484,104312.0
2024-06-13 11:00:00,33.66,33.69,33.62,33.66,52266.0,32.5484,32.5774,32.5098,32.5484,52266.0
2024-06-13 11:10:00,33.65,33.68,33.62,33.68,44401.0,32.5388,32.5678,32.5098,32.5678,44401.0
2024-06-13 11:20:00,33.67,33.71,33.65,33.71,47779.0,32.5581,32.5968,32.5388,32.5968,47779.0
2024-06-13 11:30:00,33.72,33.73,33.69,33.72,22405.0,32.6065,32.6161,32.5774,32.6065,22405.0
2024-06-13 11:40:00,33.73,33.75,33.71,33.75,38901.0,32.6161,32.6355,32.5968,32.6355,38901.0
2024-06-13 11:50:00,33.74,33.78,33.73,33.77,294517.0,32.6258,32.6645,32.6161,32.6548,294517.0
2024-06-13 12:00:00,33.77,33.81,33.75,33.8,31827.0,32.6548,32.6935,32.6355,32.6838,31827.0
2024-06-13 12:10:00,33.81,33.84,33.79,33.8,39158.0,32.6935,32.7225,32.6741,32.6838,39158.0
2024-06-13 12:20:00,33.81,33.85,33.79,33.83,119076.0,32.6935,32.7322,32.6741,32.7128,119076.0
2024-06-13 12:30:00,33.83,33.88,33.82,33.88,49162.0,32.7128,32.7612,32.7032,32.7612,49162.0
2024-06-13 12:40:00,33.88,33.91,33.87,33.89,38769.0,32.7612,32.7902,32.7515,32.7708,38769.0
2024-06-13 12:50:00,33.89,33.93,33.84,33.85,135646.0,32.7708,32.8095,32.7225,32.7322,135646.0
2024-06-13 13:00:00,33.85,33.87,33.83,33.86,29186.0,32.7322,32.7515,32.7128,32.7418,29186.0
2024-06-13 13:10:00,33.86,33.91,33.85,33.89,34902.0,32.7418,32.7902,32.7322,32.7708,34902.0
2024-06-13 13:20:00,33.89,33.91,33.87,33.9,27667.0,32.7708,32.7902,32.7515,32.7805,27667.0
2024-06-13 13:30:00,33.89,33.93,33.86,33.93,440217.0,32.7708,32.8095,32.7418,32.8095,440217.0
2024-06-13 13:40:00,33.93,33.95,33.89,33.9,113720.0,32.8095,32.8289,32.7708,32.7805,113720.0
2024-06-13 13:50:00,33.9,33.95,33.89,33.95,379862.0,32.7805,32.8289,32.7708,32.8289,379862.0
2024-06-13 14:00:00,33.95,33.98,33.92,33.92,141841.0,32.8289,32.8579,32.7999,32.7999,141841.0
2024-06-13 14:10:00,33.92,33.93,33.89,33.91,30190.0,32.7999,32.8095,32.7708,32.7902,30190.0
2024-06-13 14:20:00,33.9,33.93,33.89,33.9,55083.0,32.7805,32.8095,32.7708,32.7805,55083.0
2024-06-13 14:30:00,33.9,33.91,33.85,33.86,67793.0,32.7805,32.7902,32.7322,32.7418,67793.0
2024-06-13 14:40:00,33.86,33.87,33.84,33.84,45772.0,32.7418,32.7515,32.7225,32.7225,45772.0
2024-06-13 14:50:00,33.84,33.85,33.81,33.83,68470.0,32.7225,32.7322,32.6935,32.7128,68470.0
2024-06-13 15:00:00,33.83,33.9,33.82,33.9,53073.0,32.7128,32.7805,32.7032,32.7805,53073.0
2024-06-13 15:10:00,33.9,33.91,33.88,33.9,42766.0,32.7805,32.7902,32.7612,32.7805,42766.0
2024-06-13 15:20:00,33.9,33.94,33.89,33.91,101030.0,32.7805,32.8192,32.7708,32.7902,101030.0
2024-06-13 15:30:00,33.91,34.01,33.9,34.01,95420.0,32.7902,32.8869,32.7805,32.8869,95420.0
2024-06-13 15:40:00,34.01,34.05,33.99,34.05,184000.0,32.8869,32.9256,32.8675,32.9256,184000.0
2024-06-13 15:50:00,34.05,34.09,34.0,34.05,959685.0,32.9256,32.9642,32.8772,32.9256,959685.0
2024-06-14 09:30:00,34.09,34.09,33.91,33.99,86512.0,32.9642,32.9642,32.7902,32.8675,86512.0
2024-06-14 09:40:00,34.0,34.05,33.96,33.97,40941.0,32.8772,32.9256,32.8385,32.8482,40941.0
2024-06-14 09:50:00,33.96,34.03,33.92,34.02,44101.0,32.8385,32.9062,32.7999,32.8965,44101.0
2024-06-14 10:00:00,34.02,34.06,33.99,34.03,64071.0,32.8965,32.9352,32.8675,32.9062,64071.0
2024-06-14 10:10:00,34.03,34.05,33.98,34.02,43525.0,32.9062,32.9256,32.8579,32.8965,43525.0
2024-06-14 10:20:00,34.02,34.06,34.01,34.05,40564.0,32.8965,32.9352,32.8869,32.9256,40564.0
2024-06-14 10:30:00,34.04,34.06,34.01,34.04,59580.0,32.9159,32.9352,32.8869,32.9159,59580.0
2024-06-14 10:40:00,34.04,34.07,34.0,34.01,49880.0,32.9159,32.9449,32.8772,32.8869,49880.0
2024-06-14 10:50:00,34.02,34.08,34.0,34.05,133973.0,32.8965,32.9546,32.8772,32.9256,133973.0
2024-06-14 11:00:00,34.05,34.1,34.05,34.1,29167.0,32.9256,32.9739,32.9256,32.9739,29167.0
2024-06-14 11:10:00,34.1,34.19,34.09,34.19,47381.0,32.9739,33.0609,32.9642,33.0609,47381.0
2024-06-14 11:20:00,34.19,34.23,34.18,34.22,28956.0,33.0609,33.0996,33.0513,33.0899,28956.0
2024-06-14 11:30:00,34.21,34.26,34.21,34.21,33185.0,33.0803,33.1286,33.0803,33.0803,33185.0
2024-06-14 11:40:00,34.22,34.22,34.17,34.2,53646.0,33.0899,33.0899,33.0416,33.0706,53646.0
2024-06-14 11:50:00,34.19,34.24,34.19,34.23,37991.0,33.0609,33.1093,33.0609,33.0996,37991.0
2024-06-14 12:00:00,34.23,34.24,34.19,34.2,29611.0,33.0996,33.1093,33.0609,33.0706,29611.0
2024-06-14 12:10:00,34.21,34.24,34.18,34.18,45461.0,33.0803,33.1093,33.0513,33.0513,45461.0
2024-06-14 12:20:00,34.18,34.19,34.11,34.14,35017.0,33.0513,33.0609,32.9836,33.0126,35017.0
2024-06-14 12:30:00,34.14,34.14,34.05,34.06,47533.0,33.0126,33.0126,32.9256,32.9352,47533.0
2024-06-14 12:40:00,34.06,34.09,34.03,34.08,33262.0,32.9352,32.9642,32.9062,32.9546,33262.0
2024-06-14 12:50:00,34.07,34.11,34.07,34.1,24443.0,32.9449,32.9836,32.9449,32.9739,24443.0
2024-06-14 13:00:00,34.11,34.12,34.08,34.09,24345.0,32.9836,32.9932,32.9546,32.9642,24345.0
2024-06-14 13:10:00,34.09,34.1,34.08,34.09,28065.0,32.9642,32.9739,32.9546,32.9642,28065.0
2024-06-14 13:20:00,34.09,34.11,34.07,34.11,29795.0,32.9642,32.9836,32.9449,32.9836,29795.0
2024-06-14 13:30:00,34.11,34.11,34.03,34.04,36982.0,32.9836,32.9836,32.9062,32.9159,36982.0
2024-06-14 13:40:00,34.04,34.04,34.0,34.01,45637.0,32.9159,32.9159,32.8772,32.8869,45637.0
2024-06-14 13:50:00,34.01,34.03,34.01,34.02,44487.0,32.8869,32.9062,32.8869,32.8965,44487.0
2024-06-14 14:00:00,34.02,34.02,33.98,34.0,183271.0,32.8965,32.8965,32.8579,32.8772,183271.0
2024-06-14 14:10:00,34.0,34.02,34.0,34.02,38764.0,32.8772,32.8965,32.8772,32.8965,38764.0
2024-06-14 14:20:00,34.02,34.02,33.99,34.01,71697.0,32.8965,32.8965,32.8675,32.8869,71697.0
2024-06-14 14:30:00,34.01,34.03,34.0,34.01,30248.0,32.8869,32.9062,32.8772,32.8869,30248.0
2024-06-14 14:40:00,34.01,34.05,34.0,34.04,28628.0,32.8869,32.9256,32.8772,32.9159,28628.0
2024-06-14 14:50:00,34.04,34.07,34.04,34.06,24139.0,32.9159,32.9449,32.9159,32.9352,24139.0
2024-06-14 15:00:00,34.05,34.12,34.05,34.12,31569.0,32.9256,32.9932,32.9256,32.9932,31569.0
2024-06-14 15:10:00,34.11,34.12,34.09,34.09,35783.0,32.9836,32.9932,32.9642,32.9642,35783.0
2024-06-14 15:20:00,34.09,34.11,34.06,34.08,73741.0,32.9642,32.9836,32.9352,32.9546,73741.0
2024-06-14 15:30:00,34.08,34.09,34.03,34.04,52944.0,32.9546,32.9642,32.9062,32.9159,52944.0
2024-06-14 15:40:00,34.04,34.04,33.99,34.02,138853.0,32.9159,32.9159,32.8675,32.8965,138853.0
2024-06-14 15:50:00,34.02,34.06,33.98,34.05,544513.0,32.8965,32.9352,32.8579,32.9256,544513.0
2024-06-17 09:30:00,34.24,34.34,34.06,34.28,190290.0,33.1093,33.206,32.9352,33.148,190290.0
2024-06-17 09:40:00,34.28,34.45,34.21,34.41,83498.0,33.148,33.3123,33.0803,33.2737,83498.0
2024-06-17 09:50:00,34.41,34.42,34.11,34.16,216492.0,33.2737,33.2833,32.9836,33.0319,216492.0
2024-06-17 10:00:00,34.16,34.18,34.02,34.02,187278.0,33.0319,33.0513,32.8965,32.8965,187278.0
2024-06-17 10:10:00,34.03,34.04,33.94,33.95,318518.0,32.9062,32.9159,32.8192,32.8289,318518.0
2024-06-17 10:20:00,33.95,34.15,33.93,34.11,530314.0,32.8289,33.0223,32.8095,32.9836,530314.0
2024-06-17 10:30:00,34.11,34.16,34.07,34.08,53563.0,32.9836,33.0319,32.9449,32.9546,53563.0
2024-06-17 10:40:00,34.08,34.16,34.03,34.16,80932.0,32.9546,33.0319,32.9062,33.0319,80932.0
2024-06-17 10:50:00,34.15,34.21,34.15,34.2,42119.0,33.0223,33.0803,33.0223,33.0706,42119.0
2024-06-17 11:00:00,34.2,34.24,34.19,34.23,148029.0,33.0706,33.1093,33.0609,33.0996,148029.0
2024-06-17 11:10:00,34.23,34.3,34.22,34.3,274783.0,33.0996,33.1673,33.0899,33.1673,274783.0
2024-06-17 11:20:00,34.3,34.3,34.23,34.25,76800.0,33.1673,33.1673,33.0996,33.119,76800.0
2024-06-17 11:30:00,34.25,34.27,34.21,34.25,172479.0,33.119,33.1383,33.0803,33.119,172479.0
2024-06-17 11:40:00,34.25,34.28,34.24,34.27,70664.0,33.119,33.148,33.1093,33.1383,70664.0
2024-06-17 11:50:00,34.28,34.4,34.26,34.38,96489.0,33.148,33.264,33.1286,33.2447,96489.0
2024-06-17 12:00:00,34.38,34.43,34.37,34.41,44965.0,33.2447,33.293,33.235,33.2737,44965.0
2024-06-17 12:10:00,34.41,34.43,34.39,34.41,62923.0,33.2737,33.293,33.2543,33.2737,62923.0
2024-06-17 12:20:00,34.41,34.49,34.4,34.48,44898.0,33.2737,33.351,33.264,33.3414,44898.0
2024-06-17 12:30:00,34.48,34.52,34.47,34.52,98423.0,33.3414,33.38,33.3317,33.38,98423.0
2024-06-17 12:40:00,34.52,34.52,34.46,34.48,40597.0,33.38,33.38,33.322,33.3414,40597.0
2024-06-17 12:50:00,34.48,34.5,34.48,34.5,15544.0,33.3414,33.3607,33.3414,33.3607,15544.0
2024-06-17 13:00:00,34.5,34.52,34.48,34.51,35795.0,33.3607,33.38,33.3414,33.3704,35795.0
2024-06-17 13:10:00,34.52,34.53,34.49,34.52,47445.0,33.38,33.3897,33.351,33.38,47445.0
2024-06-17 13:20:00,34.52,34.57,34.5,34.57,41439.0,33.38,33.4284,33.3607,33.4284,41439.0
2024-06-17 13:30:00,34.57,34.61,34.55,34.58,69407.0,33.4284,33.4671,33.409,33.4381,69407.0
2024-06-17 13:40:00,34.58,34.59,34.52,34.54,46747.0,33.4381,33.4477,33.38,33.3994,46747.0
2024-06-17 13:50:00,34.54,34.58,34.53,34.58,97425.0,33.3994,33.4381,33.3897,33.4381,97425.0
2024-06-17 14:00:00,34.58,34.65,34.57,34.62,68673.0,33.4381,33.5057,33.4284,33.4767,68673.0
2024-06-17 14:10:00,34.62,34.64,34.6,34.64,56418.0,33.4767,33.4961,33.4574,33.4961,56418.0
2024-06-17 14:20:00,34.64,34.67,34.63,34.65,64583.0,33.4961,33.5251,33.4864,33.5057,64583.0
2024-06-17 14:30:00,34.65,34.65,34.6,34.62,77729.0,33.5057,33.5057,33.4574,33.4767,77729.0
2024-06-17 14:40:00,34.62,34.63,34.58,34.63,73461.0,33.4767,33.4864,33.4381,33.4864,73461.0
2024-06-17 14:50:00,34.63,34.63,34.6,34.62,56134.0,33.4864,33.4864,33.4574,33.4767,56134.0
2024-06-17 15:00:00,34.62,34.62,34.58,34.62,45145.0,33.4767,33.4767,33.4381,33.4767,45145.0
2024-06-17 15:10:00,34.62,34.69,34.61,34.66,82730.0,33.4767,33.5444,33.4671,33.5154,82730.0
2024-06-17 15:20:00,34.67,34.7,34.66,34.7,90320.0,33.5251,33.5541,33.5154,33.5541,90320.0
2024-06-17 15:30:00,34.7,34.73,34.69,34.73,138510.0,33.5541,33.5831,33.5444,33.5831,138510.0
2024-06-17 15:40:00,34.73,34.73,34.66,34.69,185249.0,33.5831,33.5831,33.5154,33.5444,185249.0
2024-06-17 15:50:00,34.69,34.72,34.65,34.7,747609.0,33.5444,33.5734,33.5057,33.5541,747609.0
2024-06-18 09:30:00,34.67,34.77,34.57,34.63,66712.0,33.5251,33.6218,33.4284,33.4864,66712.0
2024-06-18 09:40:00,34.64,34.66,34.51,34.56,28118.0,33.4961,33.5154,33.3704,33.4187,28118.0
2024-06-18 09:50:00,34.57,34.58,34.47,34.52,45765.0,33.4284,33.4381,33.3317,33.38,45765.0
2024-06-18 10:00:00,34.52,34.53,34.42,34.43,45105.0,33.38,33.3897,33.2833,33.293,45105.0
2024-06-18 10:10:00,34.43,34.43,34.34,34.36,54974.0,33.293,33.293,33.206,33.2253,54974.0
2024-06-18 10:20:00,34.36,34.39,34.33,34.34,66121.0,33.2253,33.2543,33.1963,33.206,66121.0
2024-06-18 10:30:00,34.35,34.38,34.29,34.29,50045.0,33.2157,33.2447,33.1576,33.1576,50045.0
2024-06-18 10:40:00,34.3,34.33,34.28,34.33,23677.0,33.1673,33.1963,33.148,33.1963,23677.0
2024-06-18 10:50:00,34.33,34.34,34.28,34.33,41234.0,33.1963,33.206,33.148,33.1963,41234.0
2024-06-18 11:00:00,34.32,34.37,34.31,34.37,24599.0,33.1866,33.235,33.177,33.235,24599.0
2024-06-18 11:10:00,34.37,34.45,34.37,34.42,27285.0,33.235,33.3123,33.235,33.2833,27285.0
2024-06-18 11:20:00,34.43,34.43,34.4,34.41,16888.0,33.293,33.293,33.264,33.2737,16888.0
2024-06-18 11:30:00,34.41,34.46,34.38,34.46,32167.0,33.2737,33.322,33.2447,33.322,32167.0
2024-06-18 11:40:00,34.45,34.47,34.44,34.47,21736.0,33.3123,33.3317,33.3027,33.3317,21736.0
2024-06-18 11:50:00,34.47,34.5,34.46,34.5,31206.0,33.3317,33.3607,33.322,33.3607,31206.0
2024-06-18 12:00:00,34.5,34.51,34.48,34.5,24975.0,33.3607,33.3704,33.3414,33.3607,24975.0
2024-06-18 12:10:00,34.5,34.51,34.49,34.5,21911.0,33.3607,33.3704,33.351,33.3607,21911.0
2024-06-18 12:20:00,34.51,34.52,34.49,34.51,61155.0,33.3704,33.38,33.351,33.3704,61155.0
2024-06-18 12:30:00,34.51,34.51,34.47,34.49,40840.0,33.3704,33.3704,33.3317,33.351,40840.0
2024-06-18 12:40:00,34.48,34.52,34.48,34.52,25226.0,33.3414,33.38,33.3414,33.38,25226.0
2024-06-18 12:50:00,34.52,34.53,34.48,34.53,38495.0,33.38,33.3897,33.3414,33.3897,38495.0
2024-06-18 13:00:00,34.52,34.53,34.44,34.47,72236.0,33.38,33.3897,33.3027,33.3317,72236.0
2024-06-18 13:10:00,34.46,34.53,34.46,34.53,28586.0,33.322,33.3897,33.322,33.3897,28586.0
2024-06-18 13:20:00,34.52,34.55,34.51,34.54,21605.0,33.38,33.409,33.3704,33.3994,21605.0
2024-06-18 13:30:00,34.55,34.6,34.53,34.58,67778.0,33.409,33.4574,33.3897,33.4381,67778.0
2024-06-18 13:40:00,34.58,34.59,34.57,34.58,28117.0,33.4381,33.4477,33.4284,33.4381,28117.0
2024-06-18 13:50:00,34.58,34.6,34.56,34.59,22475.0,33.4381,33.4574,33.4187,33.4477,22475.0
2024-06-18 14:00:00,34.59,34.6,34.55,34.58,40575.0,33.4477,33.4574,33.409,33.4381,40575.0
2024-06-18 14:10:00,34.58,34.59,34.53,34.54,22904.0,33.4381,33.4477,33.3897,33.3994,22904.0
2024-06-18 14:20:00,34.53,34.57,34.53,34.57,36401.0,33.3897,33.4284,33.3897,33.4284,36401.0
2024-06-18 14:30:00,34.57,34.58,34.54,34.55,20787.0,33.4284,33.4381,33.3994,33.409,20787.0
2024-06-18 14:40:00,34.55,34.57,34.54,34.55,35057.0,33.409,33.4284,33.3994,33.409,35057.0
2024-06-18 14:50:00,34.55,34.56,34.53,34.55,21235.0,33.409,33.4187,33.3897,33.409,21235.0
2024-06-18 15:00:00,34.56,34.57,34.5,34.51,26589.0,33.4187,33.4284,33.3607,33.3704,26589.0
2024-06-18 15:10:00,34.51,34.51,34.48,34.5,35549.0,33.3704,33.3704,33.3414,33.3607,35549.0
2024-06-18 15:20:00,34.5,34.52,34.48,34.5,38805.0,33.3607,33.38,33.3414,33.3607,38805.0
2024-06-18 15:30:00,34.5,34.51,34.45,34.48,58984.0,33.3607,33.3704,33.3123,33.3414,58984.0
2024-06-18 15:40:00,34.48,34.5,34.46,34.47,104351.0,33.3414,33.3607,33.322,33.3317,104351.0
2024-06-18 15:50:00,34.47,34.52,34.45,34.49,574511.0,33.3317,33.38,33.3123,33.351,574511.0
2024-06-20 09:30:00,34.43,34.52,34.32,34.34,164479.0,33.293,33.38,33.1866,33.206,164479.0
2024-06-20 09:40:00,34.35,34.47,34.33,34.43,40372.0,33.2157,33.3317,33.1963,33.293,40372.0
2024-06-20 09:50:00,34.44,34.44,34.26,34.26,42129.0,33.3027,33.3027,33.1286,33.1286,42129.0
2024-06-20 10:00:00,34.25,34.35,34.23,34.29,79064.0,33.119,33.2157,33.0996,33.1576,79064.0
2024-06-20 10:10:00,34.3,34.44,34.28,34.44,178864.0,33.1673,33.3027,33.148,33.3027,178864.0
2024-06-20 10:20:00,34.44,34.47,34.32,34.32,71822.0,33.3027,33.3317,33.1866,33.1866,71822.0
2024-06-20 10:30:00,34.33,34.34,34.24,34.26,37963.0,33.1963,33.206,33.1093,33.1286,37963.0
2024-06-20 10:40:00,34.26,34.26,34.17,34.23,36834.0,33.1286,33.1286,33.0416,33.0996,36834.0
2024-06-20 10:50:00,34.23,34.23,34.17,34.18,40726.0,33.0996,33.0996,33.0416,33.0513,40726.0
2024-06-20 11:00:00,34.18,34.21,34.15,34.16,41491.0,33.0513,33.0803,33.0223,33.0319,41491.0
2024-06-20 11:10:00,34.16,34.17,34.13,34.14,89976.0,33.0319,33.0416,33.0029,33.0126,89976.0
2024-06-20 11:20:00,34.14,34.14,34.08,34.08,46682.0,33.0126,33.0126,32.9546,32.9546,46682.0
2024-06-20 11:30:00,34.09,34.1,34.01,34.01,49173.0,32.9642,32.9739,32.8869,32.8869,49173.0
2024-06-20 11:40:00,34.01,34.03,33.94,33.97,137937.0,32.8869,32.9062,32.8192,32.8482,137937.0
2024-06-20 11:50:00,33.97,34.08,33.96,34.05,67205.0,32.8482,32.9546,32.8385,32.9256,67205.0
2024-06-20 12:00:00,34.05,34.07,34.01,34.01,88462.0,32.9256,32.9449,32.8869,32.8869,88462.0
2024-06-20 12:10:00,34.02,34.05,34.01,34.02,100720.0,32.8965,32.9256,32.8869,32.8965,100720.0
2024-06-20 12:20:00,34.02,34.04,33.98,34.04,77272.0,32.8965,32.9159,32.8579,32.9159,77272.0
2024-06-20 12:30:00,34.04,34.15,34.03,34.08,74430.0,32.9159,33.0223,32.9062,32.9546,74430.0
2024-06-20 12:40:00,34.08,34.15,34.06,34.12,41710.0,32.9546,33.0223,32.9352,32.9932,41710.0
2024-06-20 12:50:00,34.11,34.13,34.1,34.11,35063.0,32.9836,33.0029,32.9739,32.9836,35063.0
2024-06-20 13:00:00,34.12,34.18,34.11,34.15,36187.0,32.9932,33.0513,32.9836,33.0223,36187.0
2024-06-20 13:10:00,34.15,34.18,34.15,34.18,19649.0,33.0223,33.0513,33.0223,33.0513,19649.0
2024-06-20 13:20:00,34.18,34.18,34.15,34.17,28524.0,33.0513,33.0513,33.0223,33.0416,28524.0
2024-06-20 13:30:00,34.16,34.26,34.16,34.25,108088.0,33.0319,33.1286,33.0319,33.119,108088.0
2024-06-20 13:40:00,34.25,34.27,34.18,34.19,41573.0,33.119,33.1383,33.0513,33.0609,41573.0
2024-06-20 13:50:00,34.19,34.19,34.14,34.15,43193.0,33.0609,33.0609,33.0126,33.0223,43193.0
2024-06-20 14:00:00,34.14,34.16,34.11,34.12,39708.0,33.0126,33.0319,32.9836,32.9932,39708.0
2024-06-20 14:10:00,34.12,34.12,34.06,34.06,71704.0,32.9932,32.9932,32.9352,32.9352,71704.0
2024-06-20 14:20:00,34.06,34.08,34.05,34.06,69571.0,32.9352,32.9546,32.9256,32.9352,69571.0
2024-06-20 14:30:00,34.05,34.06,34.01,34.02,77971.0,32.9256,32.9352,32.8869,32.8965,77971.0
2024-06-20 14:40:00,34.02,34.06,33.99,34.05,74280.0,32.8965,32.9352,32.8675,32.9256,74280.0
2024-06-20 14:50:00,34.06,34.11,34.05,34.11,71481.0,32.9352,32.9836,32.9256,32.9836,71481.0
2024-06-20 15:00:00,34.11,34.12,34.07,34.11,72417.0,32.9836,32.9932,32.9449,32.9836,72417.0
2024-06-20 15:10:00,34.11,34.17,34.1,34.15,147164.0,32.9836,33.0416,32.9739,33.0223,147164.0
2024-06-20 15:20:00,34.16,34.18,34.13,34.18,157594.0,33.0319,33.0513,33.0029,33.0513,157594.0
2024-06-20 15:30:00,34.18,34.18,34.14,34.16,130628.0,33.0513,33.0513,33.0126,33.0319,130628.0
2024-06-20 15:40:00,34.16,34.17,34.14,34.15,181120.0,33.0319,33.0416,33.0126,33.0223,181120.0
2024-06-20 15:50:00,34.16,34.24,34.15,34.22,966577.0,33.0319,33.1093,33.0223,33.0899,966577.0
2024-06-21 09:30:00,34.42,34.45,34.29,34.44,1971102.0,33.2833,33.3123,33.1576,33.3027,1971102.0
2024-06-21 09:40:00,34.45,34.68,34.41,34.64,106148.0,33.3123,33.5348,33.2737,33.4961,106148.0
2024-06-21 09:50:00,34.65,34.67,34.54,34.56,52098.0,33.5057,33.5251,33.3994,33.4187,52098.0
2024-06-21 10:00:00,34.54,34.61,34.47,34.54,1109826.0,33.3994,33.4671,33.3317,33.3994,1109826.0
2024-06-21 10:10:00,34.54,34.56,34.46,34.52,203969.0,33.3994,33.4187,33.322,33.38,203969.0
2024-06-21 10:20:00,34.51,34.57,34.51,34.57,120497.0,33.3704,33.4284,33.3704,33.4284,120497.0
2024-06-21 10:30:00,34.56,34.56,34.5,34.54,52988.0,33.4187,33.4187,33.3607,33.3994,52988.0
2024-06-21 10:40:00,34.54,34.54,34.43,34.44,61983.0,33.3994,33.3994,33.293,33.3027,61983.0
2024-06-21 10:50:00,34.44,34.47,34.4,34.41,35015.0,33.3027,33.3317,33.264,33.2737,35015.0
2024-06-21 11:00:00,34.4,34.44,34.33,34.36,74277.0,33.264,33.3027,33.1963,33.2253,74277.0
2024-06-21 11:10:00,34.37,34.38,34.3,34.31,74504.0,33.235,33.2447,33.1673,33.177,74504.0
2024-06-21 11:20:00,34.31,34.32,34.17,34.17,55026.0,33.177,33.1866,33.0416,33.0416,55026.0
2024-06-21 11:30:00,34.17,34.2,34.12,34.14,82324.0,33.0416,33.0706,32.9932,33.0126,82324.0
2024-06-21 11:40:00,34.14,34.17,34.11,34.15,73767.0,33.0126,33.0416,32.9836,33.0223,73767.0
2024-06-21 11:50:00,34.15,34.2,34.14,34.18,32575.0,33.0223,33.0706,33.0126,33.0513,32575.0
2024-06-21 12:00:00,34.18,34.28,34.17,34.24,283042.0,33.0513,33.148,33.0416,33.1093,283042.0
2024-06-21 12:10:00,34.25,34.26,34.23,34.25,39337.0,33.119,33.1286,33.0996,33.119,39337.0
2024-06-21 12:20:00,34.25,34.26,34.23,34.25,29565.0,33.119,33.1286,33.0996,33.119,29565.0
2024-06-21 12:30:00,34.25,34.29,34.24,34.26,20037.0,33.119,33.1576,33.1093,33.1286,20037.0
2024-06-21 12:40:00,34.26,34.29,34.25,34.27,21810.0,33.1286,33.1576,33.119,33.1383,21810.0
2024-06-21 12:50:00,34.27,34.29,34.26,34.27,31607.0,33.1383,33.1576,33.1286,33.1383,31607.0
2024-06-21 13:00:00,34.27,34.3,34.26,34.29,20920.0,33.1383,33.1673,33.1286,33.1576,20920.0
2024-06-21 13:10:00,34.3,34.34,34.28,34.34,48708.0,33.1673,33.206,33.148,33.206,48708.0
2024-06-21 13:20:00,34.34,34.34,34.31,34.33,28477.0,33.206,33.206,33.177,33.1963,28477.0
2024-06-21 13:30:00,34.33,34.37,34.31,34.36,33673.0,33.1963,33.235,33.177,33.2253,33673.0
2024-06-21 13:40:00,34.36,34.37,34.3,34.3,29381.0,33.2253,33.235,33.1673,33.1673,29381.0
2024-06-21 13:50:00,34.3,34.34,34.3,34.3,30896.0,33.1673,33.206,33.1673,33.1673,30896.0
2024-06-21 14:00:00,34.3,34.34,34.3,34.34,66174.0,33.1673,33.206,33.1673,33.206,66174.0
2024-06-21 14:10:00,34.34,34.37,34.33,34.36,35311.0,33.206,33.235,33.1963,33.2253,35311.0
2024-06-21 14:20:00,34.36,34.39,34.35,34.39,28718.0,33.2253,33.2543,33.2157,33.2543,28718.0
2024-06-21 14:30:00,34.39,34.46,34.38,34.44,147790.0,33.2543,33.322,33.2447,33.3027,147790.0
2024-06-21 14:40:00,34.45,34.45,34.36,34.37,134779.0,33.3123,33.3123,33.2253,33.235,134779.0
2024-06-21 14:50:00,34.36,34.4,34.36,34.38,51184.0,33.2253,33.264,33.2253,33.2447,51184.0
2024-06-21 15:00:00,34.38,34.39,34.31,34.31,46276.0,33.2447,33.2543,33.177,33.177,46276.0
2024-06-21 15:10:00,34.31,34.34,34.29,34.33,38036.0,33.177,33.206,33.1576,33.1963,38036.0
2024-06-21 15:20:00,34.33,34.35,34.32,34.32,41179.0,33.1963,33.2157,33.1866,33.1866,41179.0
2024-06-21 15:30:00,34.32,34.34,34.29,34.3,54506.0,33.1866,33.206,33.1576,33.1673,54506.0
2024-06-21 15:40:00,34.3,34.33,34.27,34.3,105390.0,33.1673,33.1963,33.1383,33.1673,105390.0
2024-06-21 15:50:00,34.3,34.44,34.3,34.37,1027173.0,33.1673,33.3027,33.1673,33.235,1027173.0
2024-06-24 09:30:00,34.41,34.47,34.29,34.41,90068.0,33.2737,33.3317,33.1576,33.2737,90068.0
2024-06-24 09:40:00,34.41,34.44,34.36,34.42,41534.0,33.2737,33.3027,33.2253,33.2833,41534.0
2024-06-24 09:50:00,34.42,34.46,34.41,34.45,38926.0,33.2833,33.322,33.2737,33.3123,38926.0
2024-06-24 10:00:00,34.44,34.45,34.3,34.35,338402.0,33.3027,33.3123,33.1673,33.2157,338402.0
2024-06-24 10:10:00,34.34,34.44,34.34,34.39,107500.0,33.206,33.3027,33.206,33.2543,107500.0
2024-06-24 10:20:00,34.39,34.45,34.38,34.41,55080.0,33.2543,33.3123,33.2447,33.2737,55080.0
2024-06-24 10:30:00,34.41,34.41,34.34,34.4,58474.0,33.2737,33.2737,33.206,33.264,58474.0
2024-06-24 10:40:00,34.39,34.46,34.37,34.43,71664.0,33.2543,33.322,33.235,33.293,71664.0
2024-06-24 10:50:00,34.43,34.46,34.37,34.41,102852.0,33.293,33.322,33.235,33.2737,102852.0
2024-06-24 11:00:00,34.41,34.44,34.34,34.36,96209.0,33.2737,33.3027,33.206,33.2253,96209.0
2024-06-24 11:10:00,34.36,34.39,34.35,34.37,40143.0,33.2253,33.2543,33.2157,33.235,40143.0
2024-06-24 11:20:00,34.36,34.38,34.3,34.32,194552.0,33.2253,33.2447,33.1673,33.1866,194552.0
2024-06-24 11:30:00,34.31,34.34,34.26,34.3,70190.0,33.177,33.206,33.1286,33.1673,70190.0
2024-06-24 11:40:00,34.3,34.33,34.3,34.32,31506.0,33.1673,33.1963,33.1673,33.1866,31506.0
2024-06-24 11:50:00,34.33,34.41,34.32,34.38,66182.0,33.1963,33.2737,33.1866,33.2447,66182.0
2024-06-24 12:00:00,34.38,34.39,34.35,34.39,42958.0,33.2447,33.2543,33.2157,33.2543,42958.0
2024-06-24 12:10:00,34.39,34.4,34.37,34.39,64728.0,33.2543,33.264,33.235,33.2543,64728.0
2024-06-24 12:20:00,34.39,34.44,34.39,34.43,166511.0,33.2543,33.3027,33.2543,33.293,166511.0
2024-06-24 12:30:00,34.43,34.43,34.37,34.38,108721.0,33.293,33.293,33.235,33.2447,108721.0
2024-06-24 12:40:00,34.38,34.41,34.34,34.39,38797.0,33.2447,33.2737,33.206,33.2543,38797.0
2024-06-24 12:50:00,34.4,34.41,34.37,34.41,36441.0,33.264,33.2737,33.235,33.2737,36441.0
2024-06-24 13:00:00,34.41,34.43,34.4,34.41,102545.0,33.2737,33.293,33.264,33.2737,102545.0
2024-06-24 13:10:00,34.41,34.44,34.4,34.41,68661.0,33.2737,33.3027,33.264,33.2737,68661.0
2024-06-24 13:20:00,34.41,34.42,34.37,34.38,34432.0,33.2737,33.2833,33.235,33.2447,34432.0
2024-06-24 13:30:00,34.38,34.39,34.35,34.39,33088.0,33.2447,33.2543,33.2157,33.2543,33088.0
2024-06-24 13:40:00,34.39,34.39,34.37,34.39,24342.0,33.2543,33.2543,33.235,33.2543,24342.0
2024-06-24 13:50:00,34.39,34.41,34.37,34.4,33028.0,33.2543,33.2737,33.235,33.264,33028.0
2024-06-24 14:00:00,34.4,34.48,34.39,34.46,44787.0,33.264,33.3414,33.2543,33.322,44787.0
2024-06-24 14:10:00,34.47,34.54,34.46,34.54,41689.0,33.3317,33.3994,33.322,33.3994,41689.0
2024-06-24 14:20:00,34.54,34.58,34.53,34.58,33714.0,33.3994,33.4381,33.3897,33.4381,33714.0
2024-06-24 14:30:00,34.58,34.62,34.57,34.62,61847.0,33.4381,33.4767,33.4284,33.4767,61847.0
2024-06-24 14:40:00,34.62,34.63,34.59,34.62,55958.0,33.4767,33.4864,33.4477,33.4767,55958.0
2024-06-24 14:50:00,34.62,34.64,34.58,34.58,57583.0,33.4767,33.4961,33.4381,33.4381,57583.0
2024-06-24 15:00:00,34.58,34.58,34.51,34.52,43361.0,33.4381,33.4381,33.3704,33.38,43361.0
2024-06-24 15:10:00,34.52,34.56,34.51,34.55,298633.0,33.38,33.4187,33.3704,33.409,298633.0
2024-06-24 15:20:00,34.55,34.55,34.49,34.5,48233.0,33.409,33.409,33.351,33.3607,48233.0
2024-06-24 15:30:00,34.5,34.55,34.49,34.55,79465.0,33.3607,33.409,33.351,33.409,79465.0
2024-06-24 15:40:00,34.55,34.56,34.52,34.55,91556.0,33.409,33.4187,33.38,33.409,91556.0
2024-06-24 15:50:00,34.56,34.7,34.55,34.68,603986.0,33.4187,33.5541,33.409,33.5348,603986.0
2024-06-25 09:30:00,34.68,34.81,34.66,34.66,175132.0,33.5348,33.6605,33.5154,33.5154,175132.0
2024-06-25 09:40:00,34.65,34.7,34.53,34.57,52467.0,33.5057,33.5541,33.3897,33.4284,52467.0
2024-06-25 09:50:00,34.57,34.57,34.44,34.45,56370.0,33.4284,33.4284,33.3027,33.3123,56370.0
2024-06-25 10:00:00,34.46,34.51,34.35,34.36,115184.0,33.322,33.3704,33.2157,33.2253,115184.0
2024-06-25 10:10:00,34.37,34.51,34.36,34.5,85341.0,33.235,33.3704,33.2253,33.3607,85341.0
2024-06-25 10:20:00,34.49,34.54,34.49,34.52,85332.0,33.351,33.3994,33.351,33.38,85332.0
2024-06-25 10:30:00,34.52,34.57,34.5,34.54,106240.0,33.38,33.4284,33.3607,33.3994,106240.0
2024-06-25 10:40:00,34.54,34.57,34.52,34.56,34086.0,33.3994,33.4284,33.38,33.4187,34086.0
2024-06-25 10:50:00,34.55,34.58,34.49,34.5,61202.0,33.409,33.4381,33.351,33.3607,61202.0
2024-06-25 11:00:00,34.5,34.51,34.48,34.48,51562.0,33.3607,33.3704,33.3414,33.3414,51562.0
2024-06-25 11:10:00,34.48,34.51,34.46,34.48,32852.0,33.3414,33.3704,33.322,33.3414,32852.0
2024-06-25 11:20:00,34.47,34.49,34.42,34.43,24111.0,33.3317,33.351,33.2833,33.293,24111.0
2024-06-25 11:30:00,34.43,34.44,34.4,34.41,25401.0,33.293,33.3027,33.264,33.2737,25401.0
2024-06-25 11:40:00,34.41,34.45,34.38,34.39,30955.0,33.2737,33.3123,33.2447,33.2543,30955.0
2024-06-25 11:50:00,34.39,34.39,34.33,34.34,31419.0,33.2543,33.2543,33.1963,33.206,31419.0
2024-06-25 12:00:00,34.33,34.36,34.3,34.36,25021.0,33.1963,33.2253,33.1673,33.2253,25021.0
2024-06-25 12:10:00,34.36,34.39,34.33,34.34,40116.0,33.2253,33.2543,33.1963,33.206,40116.0
2024-06-25 12:20:00,34.33,34.36,34.32,34.34,34153.0,33.1963,33.2253,33.1866,33.206,34153.0
2024-06-25 12:30:00,34.33,34.33,34.3,34.32,33638.0,33.1963,33.1963,33.1673,33.1866,33638.0
2024-06-25 12:40:00,34.32,34.32,34.28,34.3,51907.0,33.1866,33.1866,33.148,33.1673,51907.0
2024-06-25 12:50:00,34.3,34.41,34.28,34.39,120483.0,33.1673,33.2737,33.148,33.2543,120483.0
2024-06-25 13:00:00,34.38,34.41,34.32,34.32,109351.0,33.2447,33.2737,33.1866,33.1866,109351.0
2024-06-25 13:10:00,34.32,34.38,34.31,34.34,43686.0,33.1866,33.2447,33.177,33.206,43686.0
2024-06-25 13:20:00,34.33,34.45,34.32,34.44,82401.0,33.1963,33.3123,33.1866,33.3027,82401.0
2024-06-25 13:30:00,34.44,34.47,34.43,34.45,54730.0,33.3027,33.3317,33.293,33.3123,54730.0
2024-06-25 13:40:00,34.44,34.45,34.4,34.42,39916.0,33.3027,33.3123,33.264,33.2833,39916.0
2024-06-25 13:50:00,34.41,34.43,34.4,34.41,40328.0,33.2737,33.293,33.264,33.2737,40328.0
2024-06-25 14:00:00,34.4,34.43,34.4,34.4,27918.0,33.264,33.293,33.264,33.264,27918.0
2024-06-25 14:10:00,34.41,34.43,34.4,34.41,25997.0,33.2737,33.293,33.264,33.2737,25997.0
2024-06-25 14:20:00,34.41,34.43,34.4,34.42,31018.0,33.2737,33.293,33.264,33.2833,31018.0
2024-06-25 14:30:00,34.43,34.45,34.4,34.43,60561.0,33.293,33.3123,33.264,33.293,60561.0
2024-06-25 14:40:00,34.43,34.46,34.42,34.45,49982.0,33.293,33.322,33.2833,33.3123,49982.0
2024-06-25 14:50:00,34.44,34.46,34.43,34.45,34542.0,33.3027,33.322,33.293,33.3123,34542.0
2024-06-25 15:00:00,34.45,34.5,34.43,34.48,79217.0,33.3123,33.3607,33.293,33.3414,79217.0
2024-06-25 15:10:00,34.48,34.49,34.46,34.48,45204.0,33.3414,33.351,33.322,33.3414,45204.0
2024-06-25 15:20:00,34.48,34.5,34.46,34.5,68486.0,33.3414,33.3607,33.322,33.3607,68486.0
2024-06-25 15:30:00,34.5,34.51,34.46,34.47,80041.0,33.3607,33.3704,33.322,33.3317,80041.0
2024-06-25 15:40:00,34.47,34.47,34.39,34.39,112419.0,33.3317,33.3317,33.2543,33.2543,112419.0
2024-06-25 15:50:00,34.4,34.43,34.33,34.41,483381.0,33.264,33.293,33.1963,33.2737,483381.0
2024-06-26 09:30:00,34.22,34.24,33.97,34.04,95600.0,33.0899,33.1093,32.8482,32.9159,95600.0
2024-06-26 09:40:00,34.05,34.18,34.04,34.14,37133.0,32.9256,33.0513,32.9159,33.0126,37133.0
2024-06-26 09:50:00,34.14,34.24,34.13,34.22,58447.0,33.0126,33.1093,33.0029,33.0899,58447.0
2024-06-26 10:00:00,34.23,34.31,34.2,34.3,94716.0,33.0996,33.177,33.0706,33.1673,94716.0
2024-06-26 10:10:00,34.3,34.35,34.3,34.33,143921.0,33.1673,33.2157,33.1673,33.1963,143921.0
2024-06-26 10:20:00,34.33,34.33,34.28,34.3,147455.0,33.1963,33.1963,33.148,33.1673,147455.0
2024-06-26 10:30:00,34.3,34.33,34.29,34.29,273350.0,33.1673,33.1963,33.1576,33.1576,273350.0
2024-06-26 10:40:00,34.3,34.36,34.29,34.35,189527.0,33.1673,33.2253,33.1576,33.2157,189527.0
2024-06-26 10:50:00,34.34,34.35,34.29,34.32,70333.0,33.206,33.2157,33.1576,33.1866,70333.0
2024-06-26 11:00:00,34.33,34.36,34.31,34.34,48395.0,33.1963,33.2253,33.177,33.206,48395.0
2024-06-26 11:10:00,34.34,34.35,34.3,34.35,27750.0,33.206,33.2157,33.1673,33.2157,27750.0
2024-06-26 11:20:00,34.35,34.39,34.35,34.37,44971.0,33.2157,33.2543,33.2157,33.235,44971.0
2024-06-26 11:30:00,34.37,34.45,34.36,34.45,38586.0,33.235,33.3123,33.2253,33.3123,38586.0
2024-06-26 11:40:00,34.44,34.44,34.38,34.41,26728.0,33.3027,33.3027,33.2447,33.2737,26728.0
2024-06-26 11:50:00,34.41,34.45,34.39,34.43,37462.0,33.2737,33.3123,33.2543,33.293,37462.0
2024-06-26 12:00:00,34.42,34.45,34.39,34.45,28643.0,33.2833,33.3123,33.2543,33.3123,28643.0
2024-06-26 12:10:00,34.45,34.45,34.42,34.43,27583.0,33.3123,33.3123,33.2833,33.293,27583.0
2024-06-26 12:20:00,34.43,34.43,34.37,34.39,22122.0,33.293,33.293,33.235,33.2543,22122.0
2024-06-26 12:30:00,34.4,34.41,34.37,34.39,22944.0,33.264,33.2737,33.235,33.2543,22944.0
2024-06-26 12:40:00,34.38,34.4,34.37,34.39,17766.0,33.2447,33.264,33.235,33.2543,17766.0
2024-06-26 12:50:00,34.38,34.42,34.38,34.42,27484.0,33.2447,33.2833,33.2447,33.2833,27484.0
2024-06-26 13:00:00,34.41,34.42,34.39,34.4,18041.0,33.2737,33.2833,33.2543,33.264,18041.0
2024-06-26 13:10:00,34.4,34.42,34.39,34.41,13648.0,33.264,33.2833,33.2543,33.2737,13648.0
2024-06-26 13:20:00,34.41,34.42,34.38,34.4,28883.0,33.2737,33.2833,33.2447,33.264,28883.0
2024-06-26 13:30:00,34.4,34.4,34.35,34.37,32606.0,33.264,33.264,33.2157,33.235,32606.0
2024-06-26 13:40:00,34.37,34.38,34.34,34.35,27856.0,33.235,33.2447,33.206,33.2157,27856.0
2024-06-26 13:50:00,34.35,34.37,34.34,34.36,20289.0,33.2157,33.235,33.206,33.2253,20289.0
2024-06-26 14:00:00,34.36,34.37,34.35,34.36,35262.0,33.2253,33.235,33.2157,33.2253,35262.0
2024-06-26 14:10:00,34.36,34.36,34.34,34.36,37987.0,33.2253,33.2253,33.206,33.2253,37987.0
2024-06-26 14:20:00,34.36,34.36,34.34,34.35,28210.0,33.2253,33.2253,33.206,33.2157,28210.0
2024-06-26 14:30:00,34.36,34.36,34.33,34.34,31587.0,33.2253,33.2253,33.1963,33.206,31587.0
2024-06-26 14:40:00,34.34,34.42,34.33,34.41,27867.0,33.206,33.2833,33.1963,33.2737,27867.0
2024-06-26 14:50:00,34.41,34.43,34.4,34.43,36579.0,33.2737,33.293,33.264,33.293,36579.0
2024-06-26 15:00:00,34.43,34.43,34.4,34.43,44210.0,33.293,33.293,33.264,33.293,44210.0
2024-06-26 15:10:00,34.42,34.45,34.42,34.44,64076.0,33.2833,33.3123,33.2833,33.3027,64076.0
2024-06-26 15:20:00,34.44,34.45,34.41,34.41,42020.0,33.3027,33.3123,33.2737,33.2737,42020.0
2024-06-26 15:30:00,34.41,34.45,34.41,34.44,88582.0,33.2737,33.3123,33.2737,33.3027,88582.0
2024-06-26 15:40:00,34.44,34.44,34.39,34.4,65696.0,33.3027,33.3027,33.2543,33.264,65696.0
2024-06-26 15:50:00,34.39,34.41,34.33,34.34,525335.0,33.2543,33.2737,33.1963,33.206,525335.0
2024-06-27 09:30:00,34.51,34.58,34.46,34.47,130479.0,33.3704,33.4381,33.322,33.3317,130479.0
2024-06-27 09:40:00,34.47,34.57,34.45,34.45,108400.0,33.3317,33.4284,33.3123,33.3123,108400.0
2024-06-27 09:50:00,34.45,34.54,34.45,34.51,96933.0,33.3123,33.3994,33.3123,33.3704,96933.0
2024-06-27 10:00:00,34.52,34.52,34.4,34.41,213943.0,33.38,33.38,33.264,33.2737,213943.0
2024-06-27 10:10:00,34.42,34.46,34.4,34.45,143127.0,33.2833,33.322,33.264,33.3123,143127.0
2024-06-27 10:20:00,34.45,34.51,34.44,34.5,182722.0,33.3123,33.3704,33.3027,33.3607,182722.0
2024-06-27 10:30:00,34.5,34.53,34.48,34.48,69633.0,33.3607,33.3897,33.3414,33.3414,69633.0
2024-06-27 10:40:00,34.48,34.5,34.41,34.43,123126.0,33.3414,33.3607,33.2737,33.293,123126.0
2024-06-27 10:50:00,34.43,34.45,34.4,34.43,105645.0,33.293,33.3123,33.264,33.293,105645.0
2024-06-27 11:00:00,34.43,34.44,34.39,34.41,58608.0,33.293,33.3027,33.2543,33.2737,58608.0
2024-06-27 11:10:00,34.41,34.41,34.27,34.28,395216.0,33.2737,33.2737,33.1383,33.148,395216.0
2024-06-27 11:20:00,34.28,34.31,34.22,34.23,122121.0,33.148,33.177,33.0899,33.0996,122121.0
2024-06-27 11:30:00,34.22,34.23,34.14,34.18,75207.0,33.0899,33.0996,33.0126,33.0513,75207.0
2024-06-27 11:40:00,34.18,34.2,34.17,34.19,54300.0,33.0513,33.0706,33.0416,33.0609,54300.0
2024-06-27 11:50:00,34.2,34.24,34.19,34.2,190879.0,33.0706,33.1093,33.0609,33.0706,190879.0
2024-06-27 12:00:00,34.2,34.29,34.2,34.29,52653.0,33.0706,33.1576,33.0706,33.1576,52653.0
2024-06-27 12:10:00,34.29,34.29,34.26,34.29,46749.0,33.1576,33.1576,33.1286,33.1576,46749.0
2024-06-27 12:20:00,34.29,34.32,34.28,34.3,36124.0,33.1576,33.1866,33.148,33.1673,36124.0
2024-06-27 12:30:00,34.3,34.3,34.23,34.23,39688.0,33.1673,33.1673,33.0996,33.0996,39688.0
2024-06-27 12:40:00,34.23,34.25,34.21,34.24,39957.0,33.0996,33.119,33.0803,33.1093,39957.0
2024-06-27 12:50:00,34.24,34.25,34.19,34.2,41597.0,33.1093,33.119,33.0609,33.0706,41597.0
2024-06-27 13:00:00,34.19,34.23,34.19,34.2,75855.0,33.0609,33.0996,33.0609,33.0706,75855.0
2024-06-27 13:10:00,34.2,34.23,34.2,34.22,47199.0,33.0706,33.0996,33.0706,33.0899,47199.0
2024-06-27 13:20:00,34.22,34.23,34.2,34.22,55532.0,33.0899,33.0996,33.0706,33.0899,55532.0
2024-06-27 13:30:00,34.21,34.25,34.21,34.25,38004.0,33.0803,33.119,33.0803,33.119,38004.0
2024-06-27 13:40:00,34.25,34.26,34.2,34.21,43234.0,33.119,33.1286,33.0706,33.0803,43234.0
2024-06-27 13:50:00,34.2,34.21,34.12,34.13,261264.0,33.0706,33.0803,32.9932,33.0029,261264.0
2024-06-27 14:00:00,34.13,34.16,34.1,34.12,86711.0,33.0029,33.0319,32.9739,32.9932,86711.0
2024-06-27 14:10:00,34.12,34.12,34.02,34.02,75285.0,32.9932,32.9932,32.8965,32.8965,75285.0
2024-06-27 14:20:00,34.02,34.03,33.99,34.01,64549.0,32.8965,32.9062,32.8675,32.8869,64549.0
2024-06-27 14:30:00,34.01,34.02,33.99,34.02,75406.0,32.8869,32.8965,32.8675,32.8965,75406.0
2024-06-27 14:40:00,34.02,34.09,34.01,34.08,72659.0,32.8965,32.9642,32.8869,32.9546,72659.0
2024-06-27 14:50:00,34.08,34.12,34.07,34.11,46548.0,32.9546,32.9932,32.9449,32.9836,46548.0
2024-06-27 15:00:00,34.11,34.11,34.08,34.09,72312.0,32.9836,32.9836,32.9546,32.9642,72312.0
2024-06-27 15:10:00,34.09,34.11,34.05,34.05,131693.0,32.9642,32.9836,32.9256,32.9256,131693.0
2024-06-27 15:20:00,34.05,34.11,34.05,34.05,398721.0,32.9256,32.9836,32.9256,32.9256,398721.0
2024-06-27 15:30:00,34.06,34.11,34.03,34.09,214649.0,32.9352,32.9836,32.9062,32.9642,214649.0
2024-06-27 15:40:00,34.09,34.1,34.06,34.08,260038.0,32.9642,32.9739,32.9352,32.9546,260038.0
2024-06-27 15:50:00,34.09,34.18,34.05,34.12,1509916.0,32.9642,33.0513,32.9256,32.9932,1509916.0
2024-06-28 09:30:00,33.87,33.87,33.59,33.59,242560.0,32.9623,32.9623,32.6898,32.6898,242560.0
2024-06-28 09:40:00,33.59,33.61,33.5,33.59,227537.0,32.6898,32.7093,32.6022,32.6898,227537.0
2024-06-28 09:50:00,33.6,33.64,33.5,33.52,117256.0,32.6996,32.7385,32.6022,32.6217,117256.0
2024-06-28 10:00:00,33.52,33.62,33.48,33.59,361388.0,32.6217,32.719,32.5828,32.6898,361388.0
2024-06-28 10:10:00,33.59,33.71,33.58,33.69,163665.0,32.6898,32.8066,32.6801,32.7872,163665.0
2024-06-28 10:20:00,33.69,33.72,33.66,33.72,216168.0,32.7872,32.8163,32.758,32.8163,216168.0
2024-06-28 10:30:00,33.72,33.73,33.61,33.63,201640.0,32.8163,32.8261,32.7093,32.7288,201640.0
2024-06-28 10:40:00,33.63,33.69,33.59,33.69,367289.0,32.7288,32.7872,32.6898,32.7872,367289.0
2024-06-28 10:50:00,33.69,33.71,33.64,33.69,70442.0,32.7872,32.8066,32.7385,32.7872,70442.0
2024-06-28 11:00:00,33.69,33.72,33.66,33.67,85089.0,32.7872,32.8163,32.758,32.7677,85089.0
2024-06-28 11:10:00,33.67,33.67,33.6,33.61,48137.0,32.7677,32.7677,32.6996,32.7093,48137.0
2024-06-28 11:20:00,33.6,33.62,33.48,33.48,125919.0,32.6996,32.719,32.5828,32.5828,125919.0
2024-06-28 11:30:00,33.48,33.59,33.47,33.59,908706.0,32.5828,32.6898,32.573,32.6898,908706.0
2024-06-28 11:40:00,33.59,33.6,33.5,33.52,50887.0,32.6898,32.6996,32.6022,32.6217,50887.0
2024-06-28 11:50:00,33.52,33.55,33.51,33.55,28262.0,32.6217,32.6509,32.612,32.6509,28262.0
2024-06-28 12:00:00,33.54,33.55,33.44,33.45,52707.0,32.6412,32.6509,32.5439,32.5536,52707.0
2024-06-28 12:10:00,33.46,33.51,33.45,33.51,30845.0,32.5633,32.612,32.5536,32.612,30845.0
2024-06-28 12:20:00,33.51,33.61,33.5,33.59,49169.0,32.612,32.7093,32.6022,32.6898,49169.0
2024-06-28 12:30:00,33.59,33.61,33.57,33.58,50631.0,32.6898,32.7093,32.6704,32.6801,50631.0
2024-06-28 12:40:00,33.58,33.6,33.56,33.58,46377.0,32.6801,32.6996,32.6606,32.6801,46377.0
2024-06-28 12:50:00,33.58,33.59,33.55,33.57,37821.0,32.6801,32.6898,32.6509,32.6704,37821.0
2024-06-28 13:00:00,33.57,33.61,33.56,33.61,45299.0,32.6704,32.7093,32.6606,32.7093,45299.0
2024-06-28 13:10:00,33.61,33.61,33.58,33.6,38395.0,32.7093,32.7093,32.6801,32.6996,38395.0
2024-06-28 13:20:00,33.6,33.6,33.52,33.52,31780.0,32.6996,32.6996,32.6217,32.6217,31780.0
2024-06-28 13:30:00,33.53,33.54,33.49,33.51,38144.0,32.6314,32.6412,32.5925,32.612,38144.0
2024-06-28 13:40:00,33.51,33.55,33.48,33.53,72590.0,32.612,32.6509,32.5828,32.6314,72590.0
2024-06-28 13:50:00,33.53,33.55,33.51,33.54,46184.0,32.6314,32.6509,32.612,32.6412,46184.0
2024-06-28 14:00:00,33.54,33.54,33.49,33.5,49684.0,32.6412,32.6412,32.5925,32.6022,49684.0
2024-06-28 14:10:00,33.5,33.53,33.49,33.52,93332.0,32.6022,32.6314,32.5925,32.6217,93332.0
2024-06-28 14:20:00,33.51,33.57,33.49,33.55,37697.0,32.612,32.6704,32.5925,32.6509,37697.0
2024-06-28 14:30:00,33.55,33.56,33.51,33.52,48799.0,32.6509,32.6606,32.612,32.6217,48799.0
2024-06-28 14:40:00,33.51,33.53,33.48,33.49,35880.0,32.612,32.6314,32.5828,32.5925,35880.0
2024-06-28 14:50:00,33.48,33.5,33.47,33.48,34004.0,32.5828,32.6022,32.573,32.5828,34004.0
2024-06-28 15:00:00,33.48,33.51,33.46,33.5,38431.0,32.5828,32.612,32.5633,32.6022,38431.0
2024-06-28 15:10:00,33.5,33.5,33.44,33.46,101803.0,32.6022,32.6022,32.5439,32.5633,101803.0
2024-06-28 15:20:00,33.45,33.46,33.42,33.45,63965.0,32.5536,32.5633,32.5244,32.5536,63965.0
2024-06-28 15:30:00,33.46,33.49,33.43,33.45,104213.0,32.5633,32.5925,32.5341,32.5536,104213.0
2024-06-28 15:40:00,33.45,33.51,33.42,33.43,209810.0,32.5536,32.612,32.5244,32.5341,209810.0
2024-06-28 15:50:00,33.43,33.48,33.31,33.36,1640467.0,32.5341,32.5828,32.4173,32.466,1640467.0
2024-07-01 09:30:00,33.42,33.54,33.4,33.48,121761.0,32.5244,32.6412,32.5049,32.5828,121761.0
2024-07-01 09:40:00,33.48,33.6,33.48,33.59,59341.0,32.5828,32.6996,32.5828,32.6898,59341.0
2024-07-01 09:50:00,33.6,33.61,33.43,33.44,54826.0,32.6996,32.7093,32.5341,32.5439,54826.0
2024-07-01 10:00:00,33.44,33.55,33.43,33.49,152617.0,32.5439,32.6509,32.5341,32.5925,152617.0
2024-07-01 10:10:00,33.49,33.5,33.34,33.36,114321.0,32.5925,32.6022,32.4465,32.466,114321.0
2024-07-01 10:20:00,33.35,33.35,33.23,33.27,53511.0,32.4563,32.4563,32.3395,32.3784,53511.0
2024-07-01 10:30:00,33.27,33.28,33.19,33.23,76223.0,32.3784,32.3881,32.3006,32.3395,76223.0
2024-07-01 10:40:00,33.22,33.24,33.2,33.23,54171.0,32.3297,32.3492,32.3103,32.3395,54171.0
2024-07-01 10:50:00,33.22,33.23,33.17,33.22,80596.0,32.3297,32.3395,32.2811,32.3297,80596.0
2024-07-01 11:00:00,33.21,33.27,33.18,33.19,89930.0,32.32,32.3784,32.2908,32.3006,89930.0
2024-07-01 11:10:00,33.19,33.19,33.09,33.09,41317.0,32.3006,32.3006,32.2032,32.2032,41317.0
2024-07-01 11:20:00,33.09,33.12,33.08,33.08,60830.0,32.2032,32.2324,32.1935,32.1935,60830.0
2024-07-01 11:30:00,33.09,33.13,33.08,33.09,46880.0,32.2032,32.2422,32.1935,32.2032,46880.0
2024-07-01 11:40:00,33.09,33.1,33.06,33.09,37623.0,32.2032,32.213,32.174,32.2032,37623.0
2024-07-01 11:50:00,33.09,33.12,33.07,33.07,60792.0,32.2032,32.2324,32.1838,32.1838,60792.0
2024-07-01 12:00:00,33.08,33.08,33.01,33.02,22788.0,32.1935,32.1935,32.1254,32.1351,22788.0
2024-07-01 12:10:00,33.02,33.04,32.99,33.01,43173.0,32.1351,32.1546,32.1059,32.1254,43173.0
2024-07-01 12:20:00,33.01,33.03,33.0,33.01,37792.0,32.1254,32.1448,32.1156,32.1254,37792.0
2024-07-01 12:30:00,33.01,33.02,33.0,33.02,22693.0,32.1254,32.1351,32.1156,32.1351,22693.0
2024-07-01 12:40:00,33.01,33.02,32.99,33.01,38213.0,32.1254,32.1351,32.1059,32.1254,38213.0
2024-07-01 12:50:00,33.01,33.02,32.97,33.02,59925.0,32.1254,32.1351,32.0864,32.1351,59925.0
2024-07-01 13:00:00,33.02,33.02,32.99,33.01,22894.0,32.1351,32.1351,32.1059,32.1254,22894.0
2024-07-01 13:10:00,33.01,33.02,32.99,33.01,22847.0,32.1254,32.1351,32.1059,32.1254,22847.0
2024-07-01 13:20:00,33.01,33.02,32.98,32.98,23137.0,32.1254,32.1351,32.0962,32.0962,23137.0
2024-07-01 13:30:00,32.99,32.99,32.95,32.97,27390.0,32.1059,32.1059,32.067,32.0864,27390.0
2024-07-01 13:40:00,32.97,32.97,32.95,32.97,26598.0,32.0864,32.0864,32.067,32.0864,26598.0
2024-07-01 13:50:00,32.97,33.01,32.96,32.97,34200.0,32.0864,32.1254,32.0767,32.0864,34200.0
2024-07-01 14:00:00,32.98,32.98,32.95,32.97,23099.0,32.0962,32.0962,32.067,32.0864,23099.0
2024-07-01 14:10:00,32.97,32.99,32.96,32.98,32861.0,32.0864,32.1059,32.0767,32.0962,32861.0
2024-07-01 14:20:00,32.98,33.01,32.97,32.98,37655.0,32.0962,32.1254,32.0864,32.0962,37655.0
2024-07-01 14:30:00,32.98,32.98,32.92,32.92,44389.0,32.0962,32.0962,32.0378,32.0378,44389.0
2024-07-01 14:40:00,32.93,32.94,32.91,32.91,32480.0,32.0475,32.0573,32.0281,32.0281,32480.0
2024-07-01 14:50:00,32.91,32.93,32.89,32.89,24079.0,32.0281,32.0475,32.0086,32.0086,24079.0
2024-07-01 15:00:00,32.9,32.9,32.86,32.9,56696.0,32.0183,32.0183,31.9794,32.0183,56696.0
2024-07-01 15:10:00,32.89,32.9,32.88,32.88,51433.0,32.0086,32.0183,31.9989,31.9989,51433.0
2024-07-01 15:20:00,32.89,32.89,32.86,32.87,72131.0,32.0086,32.0086,31.9794,31.9891,72131.0
2024-07-01 15:30:00,32.87,32.9,32.86,32.9,89516.0,31.9891,32.0183,31.9794,32.0183,89516.0
2024-07-01 15:40:00,32.9,32.93,32.89,32.91,191767.0,32.0183,32.0475,32.0086,32.0281,191767.0
2024-07-01 15:50:00,32.9,32.91,32.8,32.83,1017596.0,32.0183,32.0281,31.921,31.9502,1017596.0
2024-07-02 09:30:00,32.95,33.01,32.67,32.79,281479.0,32.067,32.1254,31.7945,31.9113,281479.0
2024-07-02 09:40:00,32.8,32.85,32.68,32.76,323387.0,31.921,31.9697,31.8042,31.8821,323387.0
2024-07-02 09:50:00,32.76,32.76,32.67,32.68,59308.0,31.8821,31.8821,31.7945,31.8042,59308.0
2024-07-02 10:00:00,32.68,32.69,32.57,32.58,59536.0,31.8042,31.814,31.6972,31.7069,59536.0
2024-07-02 10:10:00,32.58,32.71,32.58,32.7,99490.0,31.7069,31.8334,31.7069,31.8237,99490.0
2024-07-02 10:20:00,32.7,32.79,32.69,32.74,173329.0,31.8237,31.9113,31.814,31.8626,173329.0
2024-07-02 10:30:00,32.74,32.8,32.74,32.79,79698.0,31.8626,31.921,31.8626,31.9113,79698.0
2024-07-02 10:40:00,32.78,32.81,32.75,32.78,96956.0,31.9015,31.9307,31.8723,31.9015,96956.0
2024-07-02 10:50:00,32.77,32.93,32.77,32.87,212252.0,31.8918,32.0475,31.8918,31.9891,212252.0
2024-07-02 11:00:00,32.87,32.89,32.84,32.84,119949.0,31.9891,32.0086,31.9599,31.9599,119949.0
2024-07-02 11:10:00,32.84,32.88,32.81,32.84,72209.0,31.9599,31.9989,31.9307,31.9599,72209.0
2024-07-02 11:20:00,32.84,32.91,32.83,32.9,107079.0,31.9599,32.0281,31.9502,32.0183,107079.0
2024-07-02 11:30:00,32.91,32.92,32.87,32.91,99888.0,32.0281,32.0378,31.9891,32.0281,99888.0
2024-07-02 11:40:00,32.91,32.95,32.9,32.95,71807.0,32.0281,32.067,32.0183,32.067,71807.0
2024-07-02 11:50:00,32.95,32.95,32.85,32.86,135815.0,32.067,32.067,31.9697,31.9794,135815.0
2024-07-02 12:00:00,32.86,32.86,32.78,32.8,55506.0,31.9794,31.9794,31.9015,31.921,55506.0
2024-07-02 12:10:00,32.8,32.82,32.78,32.81,59988.0,31.921,31.9405,31.9015,31.9307,59988.0
2024-07-02 12:20:00,32.8,32.81,32.78,32.78,242273.0,31.921,31.9307,31.9015,31.9015,242273.0
2024-07-02 12:30:00,32.78,32.79,32.73,32.76,185389.0,31.9015,31.9113,31.8529,31.8821,185389.0
2024-07-02 12:40:00,32.76,32.8,32.76,32.8,46490.0,31.8821,31.921,31.8821,31.921,46490.0
2024-07-02 12:50:00,32.8,32.8,32.76,32.77,39274.0,31.921,31.921,31.8821,31.8918,39274.0
2024-07-02 13:00:00,32.77,32.8,32.76,32.8,31568.0,31.8918,31.921,31.8821,31.921,31568.0
2024-07-02 13:10:00,32.8,32.81,32.78,32.79,60354.0,31.921,31.9307,31.9015,31.9113,60354.0
2024-07-02 13:20:00,32.79,32.8,32.77,32.77,73954.0,31.9113,31.921,31.8918,31.8918,73954.0
2024-07-02 13:30:00,32.77,32.81,32.77,32.8,59017.0,31.8918,31.9307,31.8918,31.921,59017.0
2024-07-02 13:40:00,32.79,32.79,32.75,32.75,35510.0,31.9113,31.9113,31.8723,31.8723,35510.0
2024-07-02 13:50:00,32.76,32.79,32.75,32.77,91332.0,31.8821,31.9113,31.8723,31.8918,91332.0
2024-07-02 14:00:00,32.77,32.77,32.73,32.73,53093.0,31.8918,31.8918,31.8529,31.8529,53093.0
2024-07-02 14:10:00,32.73,32.76,32.73,32.75,95514.0,31.8529,31.8821,31.8529,31.8723,95514.0
2024-07-02 14:20:00,32.75,32.76,32.72,32.73,41966.0,31.8723,31.8821,31.8431,31.8529,41966.0
2024-07-02 14:30:00,32.72,32.77,32.72,32.77,46092.0,31.8431,31.8918,31.8431,31.8918,46092.0
2024-07-02 14:40:00,32.77,32.79,32.75,32.77,46784.0,31.8918,31.9113,31.8723,31.8918,46784.0
2024-07-02 14:50:00,32.77,32.77,32.7,32.7,98656.0,31.8918,31.8918,31.8237,31.8237,98656.0
2024-07-02 15:00:00,32.71,32.71,32.69,32.71,59367.0,31.8334,31.8334,31.814,31.8334,59367.0
2024-07-02 15:10:00,32.7,32.76,32.7,32.73,80340.0,31.8237,31.8821,31.8237,31.8529,80340.0
2024-07-02 15:20:00,32.73,32.75,32.72,32.75,94028.0,31.8529,31.8723,31.8431,31.8723,94028.0
2024-07-02 15:30:00,32.75,32.77,32.73,32.77,181394.0,31.8723,31.8918,31.8529,31.8918,181394.0
2024-07-02 15:40:00,32.77,32.81,32.76,32.79,228916.0,31.8918,31.9307,31.8821,31.9113,228916.0
2024-07-02 15:50:00,32.8,32.83,32.73,32.77,1283127.0,31.921,31.9502,31.8529,31.8918,1283127.0
2024-07-03 09:30:00,32.76,32.84,32.57,32.82,148107.0,31.8821,31.9599,31.6972,31.9405,148107.0
2024-07-03 09:40:00,32.83,32.87,32.64,32.7,267723.0,31.9502,31.9891,31.7653,31.8237,267723.0
2024-07-03 09:50:00,32.7,32.81,32.69,32.79,124474.0,31.8237,31.9307,31.814,31.9113,124474.0
2024-07-03 10:00:00,32.79,32.88,32.76,32.85,195531.0,31.9113,31.9989,31.8821,31.9697,195531.0
2024-07-03 10:10:00,32.84,32.91,32.79,32.88,342639.0,31.9599,32.0281,31.9113,31.9989,342639.0
2024-07-03 10:20:00,32.88,32.88,32.8,32.85,158827.0,31.9989,31.9989,31.921,31.9697,158827.0
2024-07-03 10:30:00,32.86,32.91,32.81,32.9,1296340.0,31.9794,32.0281,31.9307,32.0183,1296340.0
2024-07-03 10:40:00,32.9,32.93,32.77,32.8,98439.0,32.0183,32.0475,31.8918,31.921,98439.0
2024-07-03 10:50:00,32.8,32.82,32.71,32.72,86957.0,31.921,31.9405,31.8334,31.8431,86957.0
2024-07-03 11:00:00,32.72,32.79,32.72,32.75,48278.0,31.8431,31.9113,31.8431,31.8723,48278.0
2024-07-03 11:10:00,32.75,32.76,32.71,32.72,64144.0,31.8723,31.8821,31.8334,31.8431,64144.0
2024-07-03 11:20:00,32.71,32.72,32.67,32.68,53532.0,31.8334,31.8431,31.7945,31.8042,53532.0
2024-07-03 11:30:00,32.67,32.71,32.67,32.7,35315.0,31.7945,31.8334,31.7945,31.8237,35315.0
2024-07-03 11:40:00,32.7,32.71,32.67,32.69,50005.0,31.8237,31.8334,31.7945,31.814,50005.0
2024-07-03 11:50:00,32.69,32.76,32.68,32.75,55317.0,31.814,31.8821,31.8042,31.8723,55317.0
2024-07-03 12:00:00,32.75,32.77,32.7,32.71,99967.0,31.8723,31.8918,31.8237,31.8334,99967.0
2024-07-03 12:10:00,32.71,32.77,32.69,32.75,46294.0,31.8334,31.8918,31.814,31.8723,46294.0
2024-07-03 12:20:00,32.75,32.76,32.71,32.73,65999.0,31.8723,31.8821,31.8334,31.8529,65999.0
2024-07-03 12:30:00,32.73,32.74,32.7,32.7,59621.0,31.8529,31.8626,31.8237,31.8237,59621.0
2024-07-03 12:40:00,32.7,32.76,32.7,32.75,82964.0,31.8237,31.8821,31.8237,31.8723,82964.0
2024-07-03 12:50:00,32.75,32.75,32.68,32.72,332643.0,31.8723,31.8723,31.8042,31.8431,332643.0
2024-07-05 09:30:00,32.72,32.8,32.62,32.66,95488.0,31.8431,31.921,31.7458,31.7848,95488.0
2024-07-05 09:40:00,32.66,32.7,32.58,32.59,48884.0,31.7848,31.8237,31.7069,31.7166,48884.0
2024-07-05 09:50:00,32.57,32.6,32.53,32.59,23243.0,31.6972,31.7264,31.6582,31.7166,23243.0
2024-07-05 10:00:00,32.59,32.64,32.55,32.62,252571.0,31.7166,31.7653,31.6777,31.7458,252571.0
2024-07-05 10:10:00,32.62,32.62,32.55,32.59,82396.0,31.7458,31.7458,31.6777,31.7166,82396.0
2024-07-05 10:20:00,32.6,32.65,32.56,32.56,66859.0,31.7264,31.775,31.6874,31.6874,66859.0
2024-07-05 10:30:00,32.56,32.56,32.47,32.5,82235.0,31.6874,31.6874,31.5998,31.629,82235.0
2024-07-05 10:40:00,32.5,32.55,32.48,32.54,71918.0,31.629,31.6777,31.6096,31.668,71918.0
2024-07-05 10:50:00,32.54,32.61,32.54,32.57,119185.0,31.668,31.7361,31.668,31.6972,119185.0
2024-07-05 11:00:00,32.58,32.59,32.49,32.5,81759.0,31.7069,31.7166,31.6193,31.629,81759.0
2024-07-05 11:10:00,32.51,32.53,32.49,32.52,81039.0,31.6388,31.6582,31.6193,31.6485,81039.0
2024-07-05 11:20:00,32.52,32.53,32.5,32.53,24686.0,31.6485,31.6582,31.629,31.6582,24686.0
2024-07-05 11:30:00,32.52,32.63,32.51,32.62,171730.0,31.6485,31.7556,31.6388,31.7458,171730.0
2024-07-05 11:40:00,32.62,32.67,32.61,32.66,145974.0,31.7458,31.7945,31.7361,31.7848,145974.0
2024-07-05 11:50:00,32.66,32.67,32.55,32.56,40234.0,31.7848,31.7945,31.6777,31.6874,40234.0
2024-07-05 12:00:00,32.55,32.58,32.52,32.52,66214.0,31.6777,31.7069,31.6485,31.6485,66214.0
2024-07-05 12:10:00,32.52,32.53,32.48,32.48,37942.0,31.6485,31.6582,31.6096,31.6096,37942.0
2024-07-05 12:20:00,32.49,32.54,32.49,32.52,45223.0,31.6193,31.668,31.6193,31.6485,45223.0
2024-07-05 12:30:00,32.53,32.54,32.51,32.52,39559.0,31.6582,31.668,31.6388,31.6485,39559.0
2024-07-05 12:40:00,32.51,32.52,32.5,32.51,17726.0,31.6388,31.6485,31.629,31.6388,17726.0
2024-07-05 12:50:00,32.51,32.53,32.5,32.52,61704.0,31.6388,31.6582,31.629,31.6485,61704.0
2024-07-05 13:00:00,32.53,32.54,32.5,32.52,26351.0,31.6582,31.668,31.629,31.6485,26351.0
2024-07-05 13:10:00,32.52,32.53,32.5,32.52,35645.0,31.6485,31.6582,31.629,31.6485,35645.0
2024-07-05 13:20:00,32.52,32.54,32.51,32.54,32663.0,31.6485,31.668,31.6388,31.668,32663.0
2024-07-05 13:30:00,32.54,32.59,32.52,32.57,56086.0,31.668,31.7166,31.6485,31.6972,56086.0
2024-07-05 13:40:00,32.57,32.59,32.56,32.58,55856.0,31.6972,31.7166,31.6874,31.7069,55856.0
2024-07-05 13:50:00,32.58,32.65,32.57,32.65,92189.0,31.7069,31.775,31.6972,31.775,92189.0
2024-07-05 14:00:00,32.65,32.65,32.55,32.56,63706.0,31.775,31.775,31.6777,31.6874,63706.0
2024-07-05 14:10:00,32.56,32.58,32.52,32.57,65258.0,31.6874,31.7069,31.6485,31.6972,65258.0
2024-07-05 14:20:00,32.57,32.59,32.56,32.58,51306.0,31.6972,31.7166,31.6874,31.7069,51306.0
2024-07-05 14:30:00,32.59,32.61,32.57,32.58,25886.0,31.7166,31.7361,31.6972,31.7069,25886.0
2024-07-05 14:40:00,32.58,32.64,32.58,32.63,55283.0,31.7069,31.7653,31.7069,31.7556,55283.0
2024-07-05 14:50:00,32.64,32.64,32.6,32.6,31133.0,31.7653,31.7653,31.7264,31.7264,31133.0
2024-07-05 15:00:00,32.6,32.61,32.57,32.59,40459.0,31.7264,31.7361,31.6972,31.7166,40459.0
2024-07-05 15:10:00,32.59,32.6,32.57,32.59,54023.0,31.7166,31.7264,31.6972,31.7166,54023.0
2024-07-05 15:20:00,32.59,32.61,32.59,32.61,43579.0,31.7166,31.7361,31.7166,31.7361,43579.0
2024-07-05 15:30:00,32.61,32.64,32.6,32.64,125205.0,31.7361,31.7653,31.7264,31.7653,125205.0
2024-07-05 15:40:00,32.64,32.66,32.63,32.64,131503.0,31.7653,31.7848,31.7556,31.7653,131503.0
2024-07-05 15:50:00,32.65,32.71,32.62,32.63,657971.0,31.775,31.8334,31.7458,31.7556,657971.0
2024-07-08 09:30:00,32.59,32.64,32.43,32.49,136854.0,31.7166,31.7653,31.5609,31.6193,136854.0
2024-07-08 09:40:00,32.51,32.6,32.46,32.58,86716.0,31.6388,31.7264,31.5901,31.7069,86716.0
2024-07-08 09:50:00,32.58,32.58,32.52,32.55,49683.0,31.7069,31.7069,31.6485,31.6777,49683.0
2024-07-08 10:00:00,32.55,32.57,32.44,32.47,154127.0,31.6777,31.6972,31.5707,31.5998,154127.0
2024-07-08 10:10:00,32.47,32.6,32.46,32.59,101271.0,31.5998,31.7264,31.5901,31.7166,101271.0
2024-07-08 10:20:00,32.59,32.6,32.55,32.55,114458.0,31.7166,31.7264,31.6777,31.6777,114458.0
2024-07-08 10:30:00,32.56,32.6,32.51,32.6,64630.0,31.6874,31.7264,31.6388,31.7264,64630.0
2024-07-08 10:40:00,32.6,32.6,32.56,32.56,29671.0,31.7264,31.7264,31.6874,31.6874,29671.0
2024-07-08 10:50:00,32.56,32.57,32.46,32.47,49811.0,31.6874,31.6972,31.5901,31.5998,49811.0
2024-07-08 11:00:00,32.47,32.47,32.37,32.38,62307.0,31.5998,31.5998,31.5025,31.5123,62307.0
2024-07-08 11:10:00,32.37,32.39,32.32,32.34,46989.0,31.5025,31.522,31.4539,31.4733,46989.0
2024-07-08 11:20:00,32.33,32.36,32.32,32.33,36175.0,31.4636,31.4928,31.4539,31.4636,36175.0
2024-07-08 11:30:00,32.34,32.36,32.33,32.34,48450.0,31.4733,31.4928,31.4636,31.4733,48450.0
2024-07-08 11:40:00,32.34,32.35,32.31,32.33,82282.0,31.4733,31.4831,31.4441,31.4636,82282.0
2024-07-08 11:50:00,32.34,32.35,32.28,32.28,36631.0,31.4733,31.4831,31.4149,31.4149,36631.0
2024-07-08 12:00:00,32.28,32.31,32.26,32.3,55506.0,31.4149,31.4441,31.3955,31.4344,55506.0
2024-07-08 12:10:00,32.31,32.31,32.26,32.26,70645.0,31.4441,31.4441,31.3955,31.3955,70645.0
2024-07-08 12:20:00,32.27,32.31,32.26,32.3,66839.0,31.4052,31.4441,31.3955,31.4344,66839.0
2024-07-08 12:30:00,32.3,32.35,32.29,32.34,76835.0,31.4344,31.4831,31.4247,31.4733,76835.0
2024-07-08 12:40:00,32.34,32.36,32.33,32.34,73945.0,31.4733,31.4928,31.4636,31.4733,73945.0
2024-07-08 12:50:00,32.34,32.35,32.32,32.33,55890.0,31.4733,31.4831,31.4539,31.4636,55890.0
2024-07-08 13:00:00,32.33,32.33,32.25,32.27,86334.0,31.4636,31.4636,31.3857,31.4052,86334.0
2024-07-08 13:10:00,32.27,32.29,32.26,32.29,36453.0,31.4052,31.4247,31.3955,31.4247,36453.0
2024-07-08 13:20:00,32.28,32.29,32.26,32.27,47206.0,31.4149,31.4247,31.3955,31.4052,47206.0
2024-07-08 13:30:00,32.27,32.27,32.23,32.25,47408.0,31.4052,31.4052,31.3663,31.3857,47408.0
2024-07-08 13:40:00,32.25,32.28,32.24,32.27,70596.0,31.3857,31.4149,31.376,31.4052,70596.0
2024-07-08 13:50:00,32.27,32.29,32.26,32.27,63642.0,31.4052,31.4247,31.3955,31.4052,63642.0
2024-07-08 14:00:00,32.27,32.28,32.25,32.27,83239.0,31.4052,31.4149,31.3857,31.4052,83239.0
2024-07-08 14:10:00,32.26,32.35,32.26,32.34,64739.0,31.3955,31.4831,31.3955,31.4733,64739.0
2024-07-08 14:20:00,32.35,32.36,32.32,32.35,90011.0,31.4831,31.4928,31.4539,31.4831,90011.0
2024-07-08 14:30:00,32.34,32.38,32.33,32.34,63839.0,31.4733,31.5123,31.4636,31.4733,63839.0
2024-07-08 14:40:00,32.34,32.37,32.32,32.37,187554.0,31.4733,31.5025,31.4539,31.5025,187554.0
2024-07-08 14:50:00,32.37,32.39,32.33,32.33,69673.0,31.5025,31.522,31.4636,31.4636,69673.0
2024-07-08 15:00:00,32.33,32.36,32.32,32.36,99543.0,31.4636,31.4928,31.4539,31.4928,99543.0
2024-07-08 15:10:00,32.36,32.37,32.34,32.36,86666.0,31.4928,31.5025,31.4733,31.4928,86666.0
2024-07-08 15:20:00,32.36,32.37,32.34,32.34,261237.0,31.4928,31.5025,31.4733,31.4733,261237.0
2024-07-08 15:30:00,32.34,32.41,32.34,32.37,120607.0,31.4733,31.5415,31.4733,31.5025,120607.0
2024-07-08 15:40:00,32.37,32.37,32.28,32.3,150819.0,31.5025,31.5025,31.4149,31.4344,150819.0
2024-07-08 15:50:00,32.29,32.31,32.17,32.28,1296387.0,31.4247,31.4441,31.3079,31.4149,1296387.0
2024-07-09 09:30:00,32.39,32.4,32.2,32.27,175524.0,31.522,31.5317,31.3371,31.4052,175524.0
2024-07-09 09:40:00,32.26,32.27,32.18,32.2,88170.0,31.3955,31.4052,31.3176,31.3371,88170.0
2024-07-09 09:50:00,32.2,32.27,32.18,32.23,142701.0,31.3371,31.4052,31.3176,31.3663,142701.0
2024-07-09 10:00:00,32.23,32.28,32.15,32.21,317000.0,31.3663,31.4149,31.2884,31.3468,317000.0
2024-07-09 10:10:00,32.21,32.32,32.2,32.23,45965.0,31.3468,31.4539,31.3371,31.3663,45965.0
2024-07-09 10:20:00,32.23,32.3,32.23,32.28,54971.0,31.3663,31.4344,31.3663,31.4149,54971.0
2024-07-09 10:30:00,32.28,32.31,32.27,32.3,133360.0,31.4149,31.4441,31.4052,31.4344,133360.0
2024-07-09 10:40:00,32.3,32.31,32.27,32.29,51143.0,31.4344,31.4441,31.4052,31.4247,51143.0
2024-07-09 10:50:00,32.28,32.28,32.22,32.24,70745.0,31.4149,31.4149,31.3565,31.376,70745.0
2024-07-09 11:00:00,32.24,32.25,32.18,32.19,34947.0,31.376,31.3857,31.3176,31.3273,34947.0
2024-07-09 11:10:00,32.18,32.24,32.17,32.23,753864.0,31.3176,31.376,31.3079,31.3663,753864.0
2024-07-09 11:20:00,32.23,32.23,32.14,32.15,66817.0,31.3663,31.3663,31.2787,31.2884,66817.0
2024-07-09 11:30:00,32.15,32.17,32.11,32.12,51945.0,31.2884,31.3079,31.2495,31.2592,51945.0
2024-07-09 11:40:00,32.12,32.15,32.11,32.15,52062.0,31.2592,31.2884,31.2495,31.2884,52062.0
2024-07-09 11:50:00,32.14,32.14,32.11,32.12,24830.0,31.2787,31.2787,31.2495,31.2592,24830.0
2024-07-09 12:00:00,32.11,32.13,32.07,32.09,44946.0,31.2495,31.269,31.2106,31.23,44946.0
2024-07-09 12:10:00,32.09,32.12,32.08,32.11,25301.0,31.23,31.2592,31.2203,31.2495,25301.0
2024-07-09 12:20:00,32.1,32.18,32.1,32.16,66473.0,31.2398,31.3176,31.2398,31.2982,66473.0
2024-07-09 12:30:00,32.16,32.18,32.11,32.13,175732.0,31.2982,31.3176,31.2495,31.269,175732.0
2024-07-09 12:40:00,32.13,32.23,32.12,32.22,68806.0,31.269,31.3663,31.2592,31.3565,68806.0
2024-07-09 12:50:00,32.22,32.22,32.16,32.18,90227.0,31.3565,31.3565,31.2982,31.3176,90227.0
2024-07-09 13:00:00,32.18,32.22,32.17,32.19,46526.0,31.3176,31.3565,31.3079,31.3273,46526.0
2024-07-09 13:10:00,32.19,32.21,32.17,32.19,31732.0,31.3273,31.3468,31.3079,31.3273,31732.0
2024-07-09 13:20:00,32.19,32.21,32.16,32.2,57092.0,31.3273,31.3468,31.2982,31.3371,57092.0
2024-07-09 13:30:00,32.2,32.21,32.19,32.2,42647.0,31.3371,31.3468,31.3273,31.3371,42647.0
2024-07-09 13:40:00,32.2,32.2,32.16,32.2,70732.0,31.3371,31.3371,31.2982,31.3371,70732.0
2024-07-09 13:50:00,32.2,32.23,32.19,32.2,110082.0,31.3371,31.3663,31.3273,31.3371,110082.0
2024-07-09 14:00:00,32.2,32.21,32.16,32.18,31559.0,31.3371,31.3468,31.2982,31.3176,31559.0
2024-07-09 14:10:00,32.18,32.18,32.15,32.16,100042.0,31.3176,31.3176,31.2884,31.2982,100042.0
2024-07-09 14:20:00,32.16,32.17,32.14,32.15,38717.0,31.2982,31.3079,31.2787,31.2884,38717.0
2024-07-09 14:30:00,32.16,32.16,32.13,32.13,32699.0,31.2982,31.2982,31.269,31.269,32699.0
2024-07-09 14:40:00,32.13,32.14,32.09,32.1,48630.0,31.269,31.2787,31.23,31.2398,48630.0
2024-07-09 14:50:00,32.11,32.15,32.09,32.13,62882.0,31.2495,31.2884,31.23,31.269,62882.0
2024-07-09 15:00:00,32.13,32.15,32.12,32.15,44730.0,31.269,31.2884,31.2592,31.2884,44730.0
2024-07-09 15:10:00,32.15,32.15,32.08,32.09,71706.0,31.2884,31.2884,31.2203,31.23,71706.0
2024-07-09 15:20:00,32.09,32.12,32.09,32.11,69699.0,31.23,31.2592,31.23,31.2495,69699.0
2024-07-09 15:30:00,32.11,32.11,32.07,32.1,148983.0,31.2495,31.2495,31.2106,31.2398,148983.0
2024-07-09 15:40:00,32.09,32.1,32.05,32.07,201371.0,31.23,31.2398,31.1911,31.2106,201371.0
2024-07-09 15:50:00,32.07,32.07,31.93,31.95,858315.0,31.2106,31.2106,31.0743,31.0938,858315.0
2024-07-10 09:30:00,31.99,32.07,31.96,32.02,126095.0,31.1327,31.2106,31.1035,31.1619,126095.0
2024-07-10 09:40:00,32.02,32.07,31.98,31.99,91972.0,31.1619,31.2106,31.123,31.1327,91972.0
2024-07-10 09:50:00,31.99,32.12,31.98,32.11,52145.0,31.1327,31.2592,31.123,31.2495,52145.0
2024-07-10 10:00:00,32.1,32.25,32.1,32.23,207605.0,31.2398,31.3857,31.2398,31.3663,207605.0
2024-07-10 10:10:00,32.23,32.28,32.19,32.25,66736.0,31.3663,31.4149,31.3273,31.3857,66736.0
2024-07-10 10:20:00,32.25,32.26,32.18,32.2,63833.0,31.3857,31.3955,31.3176,31.3371,63833.0
2024-07-10 10:30:00,32.2,32.27,32.19,32.27,95717.0,31.3371,31.4052,31.3273,31.4052,95717.0
2024-07-10 10:40:00,32.26,32.26,32.16,32.17,87333.0,31.3955,31.3955,31.2982,31.3079,87333.0
2024-07-10 10:50:00,32.19,32.26,32.18,32.22,192834.0,31.3273,31.3955,31.3176,31.3565,192834.0
2024-07-10 11:00:00,32.22,32.32,32.21,32.3,174761.0,31.3565,31.4539,31.3468,31.4344,174761.0
2024-07-10 11:10:00,32.3,32.32,32.18,32.22,202128.0,31.4344,31.4539,31.3176,31.3565,202128.0
2024-07-10 11:20:00,32.22,32.23,32.13,32.17,136463.0,31.3565,31.3663,31.269,31.3079,136463.0
2024-07-10 11:30:00,32.16,32.18,32.11,32.13,110270.0,31.2982,31.3176,31.2495,31.269,110270.0
2024-07-10 11:40:00,32.13,32.13,32.07,32.09,111840.0,31.269,31.269,31.2106,31.23,111840.0
2024-07-10 11:50:00,32.09,32.11,32.07,32.07,121423.0,31.23,31.2495,31.2106,31.2106,121423.0
2024-07-10 12:00:00,32.07,32.08,32.04,32.05,95700.0,31.2106,31.2203,31.1814,31.1911,95700.0
2024-07-10 12:10:00,32.04,32.08,32.02,32.04,109630.0,31.1814,31.2203,31.1619,31.1814,109630.0
2024-07-10 12:20:00,32.04,32.05,31.97,31.99,113997.0,31.1814,31.1911,31.1132,31.1327,113997.0
2024-07-10 12:30:00,31.99,32.01,31.97,31.99,101096.0,31.1327,31.1522,31.1132,31.1327,101096.0
2024-07-10 12:40:00,31.99,32.01,31.97,31.99,203532.0,31.1327,31.1522,31.1132,31.1327,203532.0
2024-07-10 12:50:00,31.99,32.0,31.97,31.99,89304.0,31.1327,31.1424,31.1132,31.1327,89304.0
2024-07-10 13:00:00,31.99,32.03,31.97,31.99,454122.0,31.1327,31.1716,31.1132,31.1327,454122.0
2024-07-10 13:10:00,31.99,32.0,31.91,31.94,172707.0,31.1327,31.1424,31.0549,31.084,172707.0
2024-07-10 13:20:00,31.94,31.95,31.86,31.86,116400.0,31.084,31.0938,31.0062,31.0062,116400.0
2024-07-10 13:30:00,31.87,32.02,31.84,32.0,139839.0,31.0159,31.1619,30.9867,31.1424,139839.0
2024-07-10 13:40:00,32.01,32.09,32.0,32.05,120621.0,31.1522,31.23,31.1424,31.1911,120621.0
2024-07-10 13:50:00,32.05,32.06,31.99,32.0,110399.0,31.1911,31.2008,31.1327,31.1424,110399.0
2024-07-10 14:00:00,32.01,32.05,31.99,32.02,78070.0,31.1522,31.1911,31.1327,31.1619,78070.0
2024-07-10 14:10:00,32.02,32.06,31.99,32.01,66356.0,31.1619,31.2008,31.1327,31.1522,66356.0
2024-07-10 14:20:00,32.01,32.05,31.98,31.98,48507.0,31.1522,31.1911,31.123,31.123,48507.0
2024-07-10 14:30:00,31.99,32.01,31.93,31.93,68669.0,31.1327,31.1522,31.0743,31.0743,68669.0
2024-07-10 14:40:00,31.93,31.97,31.9,31.94,268940.0,31.0743,31.1132,31.0451,31.084,268940.0
2024-07-10 14:50:00,31.93,31.94,31.86,31.88,227035.0,31.0743,31.084,31.0062,31.0257,227035.0
2024-07-10 15:00:00,31.88,31.91,31.85,31.88,239520.0,31.0257,31.0549,30.9965,31.0257,239520.0
2024-07-10 15:10:00,31.88,32.0,31.86,31.98,238592.0,31.0257,31.1424,31.0062,31.123,238592.0
2024-07-10 15:20:00,31.98,31.98,31.95,31.96,110738.0,31.123,31.123,31.0938,31.1035,110738.0
2024-07-10 15:30:00,31.97,31.97,31.92,31.94,418300.0,31.1132,31.1132,31.0646,31.084,418300.0
2024-07-10 15:40:00,31.94,31.94,31.91,31.94,320778.0,31.084,31.084,31.0549,31.084,320778.0
2024-07-10 15:50:00,31.93,31.97,31.88,31.96,1701818.0,31.0743,31.1132,31.0257,31.1035,1701818.0
2024-07-11 09:30:00,31.8,32.14,31.8,32.14,182295.0,30.9478,31.2787,30.9478,31.2787,182295.0
2024-07-11 09:40:00,32.16,32.43,32.16,32.43,129338.0,31.2982,31.5609,31.2982,31.5609,129338.0
2024-07-11 09:50:00,32.44,32.58,32.41,32.56,143969.0,31.5707,31.7069,31.5415,31.6874,143969.0
2024-07-11 10:00:00,32.57,32.57,32.44,32.45,112027.0,31.6972,31.6972,31.5707,31.5804,112027.0
2024-07-11 10:10:00,32.46,32.53,32.45,32.45,164885.0,31.5901,31.6582,31.5804,31.5804,164885.0
2024-07-11 10:20:00,32.45,32.46,32.31,32.35,104916.0,31.5804,31.5901,31.4441,31.4831,104916.0
2024-07-11 10:30:00,32.35,32.41,32.31,32.4,61489.0,31.4831,31.5415,31.4441,31.5317,61489.0
2024-07-11 10:40:00,32.4,32.41,32.35,32.36,67684.0,31.5317,31.5415,31.4831,31.4928,67684.0
2024-07-11 10:50:00,32.36,32.37,32.29,32.34,68512.0,31.4928,31.5025,31.4247,31.4733,68512.0
2024-07-11 11:00:00,32.34,32.36,32.3,32.3,47743.0,31.4733,31.4928,31.4344,31.4344,47743.0
2024-07-11 11:10:00,32.31,32.34,32.28,32.34,57944.0,31.4441,31.4733,31.4149,31.4733,57944.0
2024-07-11 11:20:00,32.34,32.39,32.33,32.38,52161.0,31.4733,31.522,31.4636,31.5123,52161.0
2024-07-11 11:30:00,32.38,32.49,32.38,32.49,112536.0,31.5123,31.6193,31.5123,31.6193,112536.0
2024-07-11 11:40:00,32.49,32.52,32.42,32.48,96022.0,31.6193,31.6485,31.5512,31.6096,96022.0
2024-07-11 11:50:00,32.48,32.53,32.46,32.51,35795.0,31.6096,31.6582,31.5901,31.6388,35795.0
2024-07-11 12:00:00,32.51,32.52,32.42,32.43,41836.0,31.6388,31.6485,31.5512,31.5609,41836.0
2024-07-11 12:10:00,32.43,32.43,32.32,32.34,40982.0,31.5609,31.5609,31.4539,31.4733,40982.0
2024-07-11 12:20:00,32.34,32.38,32.33,32.37,38417.0,31.4733,31.5123,31.4636,31.5025,38417.0
2024-07-11 12:30:00,32.37,32.39,32.28,32.3,46753.0,31.5025,31.522,31.4149,31.4344,46753.0
2024-07-11 12:40:00,32.31,32.34,32.31,32.34,29307.0,31.4441,31.4733,31.4441,31.4733,29307.0
2024-07-11 12:50:00,32.34,32.35,32.31,32.34,29112.0,31.4733,31.4831,31.4441,31.4733,29112.0
2024-07-11 13:00:00,32.34,32.39,32.32,32.39,44184.0,31.4733,31.522,31.4539,31.522,44184.0
2024-07-11 13:10:00,32.39,32.41,32.35,32.35,34520.0,31.522,31.5415,31.4831,31.4831,34520.0
2024-07-11 13:20:00,32.35,32.35,32.28,32.28,40702.0,31.4831,31.4831,31.4149,31.4149,40702.0
2024-07-11 13:30:00,32.27,32.3,32.25,32.29,32093.0,31.4052,31.4344,31.3857,31.4247,32093.0
2024-07-11 13:40:00,32.29,32.31,32.28,32.29,41179.0,31.4247,31.4441,31.4149,31.4247,41179.0
2024-07-11 13:50:00,32.3,32.37,32.29,32.37,44594.0,31.4344,31.5025,31.4247,31.5025,44594.0
2024-07-11 14:00:00,32.38,32.38,32.35,32.36,34640.0,31.5123,31.5123,31.4831,31.4928,34640.0
2024-07-11 14:10:00,32.37,32.39,32.35,32.36,33314.0,31.5025,31.522,31.4831,31.4928,33314.0
2024-07-11 14:20:00,32.35,32.37,32.34,32.34,34113.0,31.4831,31.5025,31.4733,31.4733,34113.0
2024-07-11 14:30:00,32.34,32.36,32.31,32.31,42660.0,31.4733,31.4928,31.4441,31.4441,42660.0
2024-07-11 14:40:00,32.31,32.33,32.29,32.3,36716.0,31.4441,31.4636,31.4247,31.4344,36716.0
2024-07-11 14:50:00,32.29,32.3,32.24,32.24,52348.0,31.4247,31.4344,31.376,31.376,52348.0
2024-07-11 15:00:00,32.25,32.26,32.19,32.19,67348.0,31.3857,31.3955,31.3273,31.3273,67348.0
2024-07-11 15:10:00,32.19,32.27,32.19,32.26,74344.0,31.3273,31.4052,31.3273,31.3955,74344.0
2024-07-11 15:20:00,32.25,32.3,32.2,32.3,108126.0,31.3857,31.4344,31.3371,31.4344,108126.0
2024-07-11 15:30:00,32.3,32.32,32.27,32.3,152468.0,31.4344,31.4539,31.4052,31.4344,152468.0
2024-07-11 15:40:00,32.3,32.4,32.28,32.39,366042.0,31.4344,31.5317,31.4149,31.522,366042.0
2024-07-11 15:50:00,32.38,32.46,32.35,32.44,1078439.0,31.5123,31.5901,31.4831,31.5707,1078439.0
2024-07-12 09:30:00,32.37,32.8,32.36,32.63,134868.0,31.5025,31.921,31.4928,31.7556,134868.0
2024-07-12 09:40:00,32.63,32.7,32.54,32.58,71140.0,31.7556,31.8237,31.668,31.7069,71140.0
2024-07-12 09:50:00,32.58,32.61,32.48,32.48,24511.0,31.7069,31.7361,31.6096,31.6096,24511.0
2024-07-12 10:00:00,32.49,32.56,32.44,32.55,76293.0,31.6193,31.6874,31.5707,31.6777,76293.0
2024-07-12 10:10:00,32.55,32.64,32.55,32.63,69111.0,31.6777,31.7653,31.6777,31.7556,69111.0
2024-07-12 10:20:00,32.63,32.66,32.62,32.65,49880.0,31.7556,31.7848,31.7458,31.775,49880.0
2024-07-12 10:30:00,32.65,32.68,32.61,32.64,98244.0,31.775,31.8042,31.7361,31.7653,98244.0
2024-07-12 10:40:00,32.64,32.66,32.61,32.64,81007.0,31.7653,31.7848,31.7361,31.7653,81007.0
2024-07-12 10:50:00,32.64,32.66,32.62,32.66,45055.0,31.7653,31.7848,31.7458,31.7848,45055.0
2024-07-12 11:00:00,32.66,32.7,32.65,32.68,81198.0,31.7848,31.8237,31.775,31.8042,81198.0
2024-07-12 11:10:00,32.68,32.68,32.62,32.63,35168.0,31.8042,31.8042,31.7458,31.7556,35168.0
2024-07-12 11:20:00,32.63,32.65,32.62,32.63,38648.0,31.7556,31.775,31.7458,31.7556,38648.0
2024-07-12 11:30:00,32.63,32.65,32.59,32.59,35685.0,31.7556,31.775,31.7166,31.7166,35685.0
2024-07-12 11:40:00,32.59,32.6,32.57,32.59,51894.0,31.7166,31.7264,31.6972,31.7166,51894.0
2024-07-12 11:50:00,32.59,32.64,32.58,32.59,73938.0,31.7166,31.7653,31.7069,31.7166,73938.0
2024-07-12 12:00:00,32.59,32.62,32.55,32.62,49171.0,31.7166,31.7458,31.6777,31.7458,49171.0
2024-07-12 12:10:00,32.62,32.63,32.61,32.63,53181.0,31.7458,31.7556,31.7361,31.7556,53181.0
2024-07-12 12:20:00,32.63,32.66,32.62,32.65,59604.0,31.7556,31.7848,31.7458,31.775,59604.0
2024-07-12 12:30:00,32.65,32.66,32.61,32.64,37007.0,31.775,31.7848,31.7361,31.7653,37007.0
2024-07-12 12:40:00,32.65,32.66,32.6,32.61,40570.0,31.775,31.7848,31.7264,31.7361,40570.0
2024-07-12 12:50:00,32.6,32.63,32.58,32.62,35221.0,31.7264,31.7556,31.7069,31.7458,35221.0
2024-07-12 13:00:00,32.63,32.63,32.6,32.62,47661.0,31.7556,31.7556,31.7264,31.7458,47661.0
2024-07-12 13:10:00,32.62,32.64,32.61,32.64,40768.0,31.7458,31.7653,31.7361,31.7653,40768.0
2024-07-12 13:20:00,32.64,32.69,32.64,32.69,55347.0,31.7653,31.814,31.7653,31.814,55347.0
2024-07-12 13:30:00,32.69,32.69,32.64,32.66,44312.0,31.814,31.814,31.7653,31.7848,44312.0
2024-07-12 13:40:00,32.65,32.69,32.65,32.69,32313.0,31.775,31.814,31.775,31.814,32313.0
2024-07-12 13:50:00,32.69,32.7,32.67,32.67,41905.0,31.814,31.8237,31.7945,31.7945,41905.0
2024-07-12 14:00:00,32.68,32.68,32.63,32.64,29396.0,31.8042,31.8042,31.7556,31.7653,29396.0
2024-07-12 14:10:00,32.64,32.65,32.62,32.65,36728.0,31.7653,31.775,31.7458,31.775,36728.0
2024-07-12 14:20:00,32.65,32.67,32.63,32.67,30907.0,31.775,31.7945,31.7556,31.7945,30907.0
2024-07-12 14:30:00,32.67,32.67,32.62,32.63,37389.0,31.7945,31.7945,31.7458,31.7556,37389.0
2024-07-12 14:40:00,32.63,32.64,32.61,32.63,31515.0,31.7556,31.7653,31.7361,31.7556,31515.0
2024-07-12 14:50:00,32.63,32.64,32.61,32.62,33743.0,31.7556,31.7653,31.7361,31.7458,33743.0
2024-07-12 15:00:00,32.62,32.64,32.61,32.64,37303.0,31.7458,31.7653,31.7361,31.7653,37303.0
2024-07-12 15:10:00,32.64,32.66,32.63,32.65,61430.0,31.7653,31.7848,31.7556,31.775,61430.0
2024-07-12 15:20:00,32.65,32.65,32.62,32.62,50023.0,31.775,31.775,31.7458,31.7458,50023.0
2024-07-12 15:30:00,32.63,32.71,32.62,32.71,125865.0,31.7556,31.8334,31.7458,31.8334,125865.0
2024-07-12 15:40:00,32.7,32.71,32.67,32.69,106142.0,31.8237,31.8334,31.7945,31.814,106142.0
2024-07-12 15:50:00,32.68,32.72,32.6,32.64,686014.0,31.8042,31.8431,31.7264,31.7653,686014.0
2024-07-15 09:30:00,32.52,32.73,32.42,32.5,118534.0,31.6485,31.8529,31.5512,31.629,118534.0
2024-07-15 09:40:00,32.5,32.67,32.47,32.66,74549.0,31.629,31.7945,31.5998,31.7848,74549.0
2024-07-15 09:50:00,32.67,32.69,32.6,32.63,69006.0,31.7945,31.814,31.7264,31.7556,69006.0
2024-07-15 10:00:00,32.63,32.64,32.51,32.58,106451.0,31.7556,31.7653,31.6388,31.7069,106451.0
2024-07-15 10:10:00,32.58,32.63,32.57,32.58,88516.0,31.7069,31.7556,31.6972,31.7069,88516.0
2024-07-15 10:20:00,32.57,32.58,32.48,32.52,55682.0,31.6972,31.7069,31.6096,31.6485,55682.0
2024-07-15 10:30:00,32.52,32.57,32.51,32.53,50627.0,31.6485,31.6972,31.6388,31.6582,50627.0
2024-07-15 10:40:00,32.53,32.57,32.5,32.57,59648.0,31.6582,31.6972,31.629,31.6972,59648.0
2024-07-15 10:50:00,32.57,32.7,32.55,32.7,81253.0,31.6972,31.8237,31.6777,31.8237,81253.0
2024-07-15 11:00:00,32.7,32.74,32.69,32.74,65464.0,31.8237,31.8626,31.814,31.8626,65464.0
2024-07-15 11:10:00,32.74,32.79,32.72,32.73,70260.0,31.8626,31.9113,31.8431,31.8529,70260.0
2024-07-15 11:20:00,32.73,32.74,32.64,32.64,49421.0,31.8529,31.8626,31.7653,31.7653,49421.0
2024-07-15 11:30:00,32.64,32.66,32.62,32.65,59586.0,31.7653,31.7848,31.7458,31.775,59586.0
2024-07-15 11:40:00,32.65,32.71,32.62,32.68,73837.0,31.775,31.8334,31.7458,31.8042,73837.0
2024-07-15 11:50:00,32.66,32.69,32.62,32.63,39409.0,31.7848,31.814,31.7458,31.7556,39409.0
2024-07-15 12:00:00,32.62,32.66,32.55,32.64,58050.0,31.7458,31.7848,31.6777,31.7653,58050.0
2024-07-15 12:10:00,32.65,32.72,32.63,32.72,35150.0,31.775,31.8431,31.7556,31.8431,35150.0
2024-07-15 12:20:00,32.72,32.73,32.63,32.65,49335.0,31.8431,31.8529,31.7556,31.775,49335.0
2024-07-15 12:30:00,32.65,32.65,32.59,32.61,61083.0,31.775,31.775,31.7166,31.7361,61083.0
2024-07-15 12:40:00,32.61,32.64,32.59,32.6,51408.0,31.7361,31.7653,31.7166,31.7264,51408.0
2024-07-15 12:50:00,32.59,32.6,32.56,32.58,52663.0,31.7166,31.7264,31.6874,31.7069,52663.0
2024-07-15 13:00:00,32.58,32.62,32.55,32.62,57646.0,31.7069,31.7458,31.6777,31.7458,57646.0
2024-07-15 13:10:00,32.62,32.65,32.61,32.64,49069.0,31.7458,31.775,31.7361,31.7653,49069.0
2024-07-15 13:20:00,32.64,32.64,32.62,32.64,41819.0,31.7653,31.7653,31.7458,31.7653,41819.0
2024-07-15 13:30:00,32.63,32.65,32.61,32.64,71011.0,31.7556,31.775,31.7361,31.7653,71011.0
2024-07-15 13:40:00,32.64,32.65,32.6,32.64,41248.0,31.7653,31.775,31.7264,31.7653,41248.0
2024-07-15 13:50:00,32.63,32.69,32.63,32.69,59246.0,31.7556,31.814,31.7556,31.814,59246.0
2024-07-15 14:00:00,32.69,32.7,32.62,32.7,200204.0,31.814,31.8237,31.7458,31.8237,200204.0
2024-07-15 14:10:00,32.7,32.74,32.69,32.72,58798.0,31.8237,31.8626,31.814,31.8431,58798.0
2024-07-15 14:20:00,32.72,32.73,32.69,32.72,46548.0,31.8431,31.8529,31.814,31.8431,46548.0
2024-07-15 14:30:00,32.72,32.77,32.71,32.75,68982.0,31.8431,31.8918,31.8334,31.8723,68982.0
2024-07-15 14:40:00,32.76,32.76,32.74,32.76,54942.0,31.8821,31.8821,31.8626,31.8821,54942.0
2024-07-15 14:50:00,32.76,32.81,32.75,32.81,71662.0,31.8821,31.9307,31.8723,31.9307,71662.0
2024-07-15 15:00:00,32.81,32.83,32.77,32.8,1129634.0,31.9307,31.9502,31.8918,31.921,1129634.0
2024-07-15 15:10:00,32.8,32.82,32.79,32.8,855515.0,31.921,31.9405,31.9113,31.921,855515.0
2024-07-15 15:20:00,32.8,32.84,32.8,32.82,175105.0,31.921,31.9599,31.921,31.9405,175105.0
2024-07-15 15:30:00,32.83,32.85,32.75,32.76,112186.0,31.9502,31.9697,31.8723,31.8821,112186.0
2024-07-15 15:40:00,32.76,32.76,32.67,32.7,146768.0,31.8821,31.8821,31.7945,31.8237,146768.0
2024-07-15 15:50:00,32.7,32.71,32.63,32.69,885340.0,31.8237,31.8334,31.7556,31.814,885340.0
2024-07-16 09:30:00,32.68,32.81,32.63,32.69,137865.0,31.8042,31.9307,31.7556,31.814,137865.0
2024-07-16 09:40:00,32.7,32.78,32.69,32.75,37939.0,31.8237,31.9015,31.814,31.8723,37939.0
2024-07-16 09:50:00,32.74,32.84,32.69,32.83,64529.0,31.8626,31.9599,31.814,31.9502,64529.0
2024-07-16 10:00:00,32.83,32.98,32.78,32.91,104921.0,31.9502,32.0962,31.9015,32.0281,104921.0
2024-07-16 10:10:00,32.91,32.92,32.79,32.8,113386.0,32.0281,32.0378,31.9113,31.921,113386.0
2024-07-16 10:20:00,32.8,32.81,32.75,32.79,311248.0,31.921,31.9307,31.8723,31.9113,311248.0
2024-07-16 10:30:00,32.78,32.81,32.73,32.73,62389.0,31.9015,31.9307,31.8529,31.8529,62389.0
2024-07-16 10:40:00,32.73,32.74,32.66,32.66,74367.0,31.8529,31.8626,31.7848,31.7848,74367.0
2024-07-16 10:50:00,32.66,32.68,32.64,32.64,78494.0,31.7848,31.8042,31.7653,31.7653,78494.0
2024-07-16 11:00:00,32.64,32.65,32.6,32.62,42037.0,31.7653,31.775,31.7264,31.7458,42037.0
2024-07-16 11:10:00,32.61,32.71,32.6,32.7,144549.0,31.7361,31.8334,31.7264,31.8237,144549.0
2024-07-16 11:20:00,32.71,32.72,32.66,32.66,25599.0,31.8334,31.8431,31.7848,31.7848,25599.0
2024-07-16 11:30:00,32.66,32.71,32.65,32.7,38440.0,31.7848,31.8334,31.775,31.8237,38440.0
2024-07-16 11:40:00,32.7,32.7,32.6,32.6,53547.0,31.8237,31.8237,31.7264,31.7264,53547.0
2024-07-16 11:50:00,32.6,32.65,32.54,32.59,105253.0,31.7264,31.775,31.668,31.7166,105253.0
2024-07-16 12:00:00,32.58,32.67,32.58,32.64,45465.0,31.7069,31.7945,31.7069,31.7653,45465.0
2024-07-16 12:10:00,32.64,32.66,32.6,32.64,56517.0,31.7653,31.7848,31.7264,31.7653,56517.0
2024-07-16 12:20:00,32.64,32.66,32.63,32.64,43350.0,31.7653,31.7848,31.7556,31.7653,43350.0
2024-07-16 12:30:00,32.64,32.7,32.64,32.65,65656.0,31.7653,31.8237,31.7653,31.775,65656.0
2024-07-16 12:40:00,32.65,32.7,32.6,32.7,44801.0,31.775,31.8237,31.7264,31.8237,44801.0
2024-07-16 12:50:00,32.69,32.71,32.67,32.7,38842.0,31.814,31.8334,31.7945,31.8237,38842.0
2024-07-16 13:00:00,32.7,32.72,32.69,32.69,29272.0,31.8237,31.8431,31.814,31.814,29272.0
2024-07-16 13:10:00,32.69,32.7,32.6,32.61,52362.0,31.814,31.8237,31.7264,31.7361,52362.0
2024-07-16 13:20:00,32.61,32.63,32.58,32.61,52180.0,31.7361,31.7556,31.7069,31.7361,52180.0
2024-07-16 13:30:00,32.6,32.65,32.6,32.65,37684.0,31.7264,31.775,31.7264,31.775,37684.0
2024-07-16 13:40:00,32.65,32.65,32.63,32.65,29696.0,31.775,31.775,31.7556,31.775,29696.0
2024-07-16 13:50:00,32.64,32.66,32.64,32.65,51498.0,31.7653,31.7848,31.7653,31.775,51498.0
2024-07-16 14:00:00,32.65,32.66,32.63,32.65,38151.0,31.775,31.7848,31.7556,31.775,38151.0
2024-07-16 14:10:00,32.66,32.68,32.65,32.66,52356.0,31.7848,31.8042,31.775,31.7848,52356.0
2024-07-16 14:20:00,32.66,32.67,32.64,32.65,46970.0,31.7848,31.7945,31.7653,31.775,46970.0
2024-07-16 14:30:00,32.65,32.65,32.59,32.61,61486.0,31.775,31.775,31.7166,31.7361,61486.0
2024-07-16 14:40:00,32.61,32.63,32.58,32.62,48853.0,31.7361,31.7556,31.7069,31.7458,48853.0
2024-07-16 14:50:00,32.61,32.66,32.61,32.65,59770.0,31.7361,31.7848,31.7361,31.775,59770.0
2024-07-16 15:00:00,32.65,32.68,32.65,32.65,55158.0,31.775,31.8042,31.775,31.775,55158.0
2024-07-16 15:10:00,32.65,32.67,32.64,32.66,95315.0,31.775,31.7945,31.7653,31.7848,95315.0
2024-07-16 15:20:00,32.66,32.68,32.65,32.68,59663.0,31.7848,31.8042,31.775,31.8042,59663.0
2024-07-16 15:30:00,32.68,32.75,32.66,32.73,114184.0,31.8042,31.8723,31.7848,31.8529,114184.0
2024-07-16 15:40:00,32.73,32.73,32.7,32.71,158239.0,31.8529,31.8529,31.8237,31.8334,158239.0
2024-07-16 15:50:00,32.71,32.72,32.61,32.67,854583.0,31.8334,31.8431,31.7361,31.7945,854583.0
2024-07-17 09:30:00,32.87,33.03,32.79,32.91,126164.0,31.9891,32.1448,31.9113,32.0281,126164.0
2024-07-17 09:40:00,32.91,32.99,32.82,32.88,150377.0,32.0281,32.1059,31.9405,31.9989,150377.0
2024-07-17 09:50:00,32.87,32.95,32.79,32.94,944313.0,31.9891,32.067,31.9113,32.0573,944313.0
2024-07-17 10:00:00,32.94,33.04,32.86,32.88,537422.0,32.0573,32.1546,31.9794,31.9989,537422.0
2024-07-17 10:10:00,32.89,33.0,32.85,33.0,2213104.0,32.0086,32.1156,31.9697,32.1156,2213104.0
2024-07-17 10:20:00,33.01,33.06,32.97,33.01,269394.0,32.1254,32.174,32.0864,32.1254,269394.0
2024-07-17 10:30:00,33.0,33.05,32.98,33.04,217945.0,32.1156,32.1643,32.0962,32.1546,217945.0
2024-07-17 10:40:00,33.03,33.03,32.91,32.95,84158.0,32.1448,32.1448,32.0281,32.067,84158.0
2024-07-17 10:50:00,32.95,33.02,32.93,33.0,71640.0,32.067,32.1351,32.0475,32.1156,71640.0
2024-07-17 11:00:00,32.99,33.02,32.98,33.0,47807.0,32.1059,32.1351,32.0962,32.1156,47807.0
2024-07-17 11:10:00,33.0,33.0,32.95,32.95,52689.0,32.1156,32.1156,32.067,32.067,52689.0
2024-07-17 11:20:00,32.96,32.96,32.92,32.95,43662.0,32.0767,32.0767,32.0378,32.067,43662.0
2024-07-17 11:30:00,32.95,32.95,32.87,32.91,68143.0,32.067,32.067,31.9891,32.0281,68143.0
2024-07-17 11:40:00,32.92,32.99,32.91,32.99,57808.0,32.0378,32.1059,32.0281,32.1059,57808.0
2024-07-17 11:50:00,33.0,33.0,32.92,32.94,318840.0,32.1156,32.1156,32.0378,32.0573,318840.0
2024-07-17 12:00:00,32.94,32.95,32.9,32.93,57096.0,32.0573,32.067,32.0183,32.0475,57096.0
2024-07-17 12:10:00,32.94,33.0,32.93,32.97,84032.0,32.0573,32.1156,32.0475,32.0864,84032.0
2024-07-17 12:20:00,32.98,33.03,32.97,33.0,123214.0,32.0962,32.1448,32.0864,32.1156,123214.0
2024-07-17 12:30:00,33.0,33.11,32.99,33.09,73387.0,32.1156,32.2227,32.1059,32.2032,73387.0
2024-07-17 12:40:00,33.1,33.16,33.07,33.15,270077.0,32.213,32.2714,32.1838,32.2616,270077.0
2024-07-17 12:50:00,33.15,33.15,33.02,33.05,1851483.0,32.2616,32.2616,32.1351,32.1643,1851483.0
2024-07-17 13:00:00,33.05,33.1,33.02,33.09,56550.0,32.1643,32.213,32.1351,32.2032,56550.0
2024-07-17 13:10:00,33.09,33.16,33.08,33.16,56876.0,32.2032,32.2714,32.1935,32.2714,56876.0
2024-07-17 13:20:00,33.15,33.15,33.07,33.08,58574.0,32.2616,32.2616,32.1838,32.1935,58574.0
2024-07-17 13:30:00,33.07,33.09,32.98,32.99,40323.0,32.1838,32.2032,32.0962,32.1059,40323.0
2024-07-17 13:40:00,33.0,33.0,32.95,32.95,21332.0,32.1156,32.1156,32.067,32.067,21332.0
2024-07-17 13:50:00,32.95,32.99,32.95,32.98,70269.0,32.067,32.1059,32.067,32.0962,70269.0
2024-07-17 14:00:00,32.99,33.08,32.99,33.05,63248.0,32.1059,32.1935,32.1059,32.1643,63248.0
2024-07-17 14:10:00,33.05,33.08,33.01,33.07,45808.0,32.1643,32.1935,32.1254,32.1838,45808.0
2024-07-17 14:20:00,33.07,33.07,33.03,33.06,57981.0,32.1838,32.1838,32.1448,32.174,57981.0
2024-07-17 14:30:00,33.07,33.1,33.0,33.03,74228.0,32.1838,32.213,32.1156,32.1448,74228.0
2024-07-17 14:40:00,33.04,33.09,33.03,33.09,26615.0,32.1546,32.2032,32.1448,32.2032,26615.0
2024-07-17 14:50:00,33.09,33.09,33.07,33.08,94446.0,32.2032,32.2032,32.1838,32.1935,94446.0
2024-07-17 15:00:00,33.08,33.08,33.0,33.01,105740.0,32.1935,32.1935,32.1156,32.1254,105740.0
2024-07-17 15:10:00,33.02,33.06,33.0,33.03,116039.0,32.1351,32.174,32.1156,32.1448,116039.0
2024-07-17 15:20:00,33.02,33.04,32.99,33.01,75159.0,32.1351,32.1546,32.1059,32.1254,75159.0
2024-07-17 15:30:00,33.01,33.18,33.0,33.09,717663.0,32.1254,32.2908,32.1156,32.2032,717663.0
2024-07-17 15:40:00,33.09,33.09,33.03,33.06,209124.0,32.2032,32.2032,32.1448,32.174,209124.0
2024-07-17 15:50:00,33.07,33.12,33.06,33.08,874208.0,32.1838,32.2324,32.174,32.1935,874208.0
2024-07-18 09:30:00,33.02,33.12,32.95,33.09,79074.0,32.1351,32.2324,32.067,32.2032,79074.0
2024-07-18 09:40:00,33.09,33.31,33.09,33.17,54427.0,32.2032,32.4173,32.2032,32.2811,54427.0
2024-07-18 09:50:00,33.17,33.34,33.16,33.33,51541.0,32.2811,32.4465,32.2714,32.4368,51541.0
2024-07-18 10:00:00,33.32,33.34,33.26,33.26,78850.0,32.4271,32.4465,32.3687,32.3687,78850.0
2024-07-18 10:10:00,33.26,33.3,33.25,33.29,57435.0,32.3687,32.4076,32.3589,32.3979,57435.0
2024-07-18 10:20:00,33.29,33.34,33.27,33.34,67049.0,32.3979,32.4465,32.3784,32.4465,67049.0
2024-07-18 10:30:00,33.34,33.38,33.29,33.33,180361.0,32.4465,32.4855,32.3979,32.4368,180361.0
2024-07-18 10:40:00,33.33,33.5,33.31,33.42,98656.0,32.4368,32.6022,32.4173,32.5244,98656.0
2024-07-18 10:50:00,33.41,33.45,33.37,33.4,75362.0,32.5147,32.5536,32.4757,32.5049,75362.0
2024-07-18 11:00:00,33.4,33.5,33.4,33.49,49056.0,32.5049,32.6022,32.5049,32.5925,49056.0
2024-07-18 11:10:00,33.5,33.51,33.45,33.51,92872.0,32.6022,32.612,32.5536,32.612,92872.0
2024-07-18 11:20:00,33.51,33.54,33.49,33.52,120161.0,32.612,32.6412,32.5925,32.6217,120161.0
2024-07-18 11:30:00,33.52,33.58,33.48,33.48,82537.0,32.6217,32.6801,32.5828,32.5828,82537.0
2024-07-18 11:40:00,33.48,33.52,33.47,33.48,48597.0,32.5828,32.6217,32.573,32.5828,48597.0
2024-07-18 11:50:00,33.49,33.52,33.44,33.52,47149.0,32.5925,32.6217,32.5439,32.6217,47149.0
2024-07-18 12:00:00,33.52,33.54,33.47,33.49,53542.0,32.6217,32.6412,32.573,32.5925,53542.0
2024-07-18 12:10:00,33.48,33.54,33.42,33.54,77336.0,32.5828,32.6412,32.5244,32.6412,77336.0
2024-07-18 12:20:00,33.54,33.56,33.49,33.5,40728.0,32.6412,32.6606,32.5925,32.6022,40728.0
2024-07-18 12:30:00,33.5,33.6,33.49,33.59,96231.0,32.6022,32.6996,32.5925,32.6898,96231.0
2024-07-18 12:40:00,33.59,33.6,33.48,33.54,215060.0,32.6898,32.6996,32.5828,32.6412,215060.0
2024-07-18 12:50:00,33.54,33.61,33.54,33.57,87670.0,32.6412,32.7093,32.6412,32.6704,87670.0
2024-07-18 13:00:00,33.57,33.59,33.53,33.54,94772.0,32.6704,32.6898,32.6314,32.6412,94772.0
2024-07-18 13:10:00,33.53,33.54,33.43,33.47,135411.0,32.6314,32.6412,32.5341,32.573,135411.0
2024-07-18 13:20:00,33.47,33.47,33.37,33.41,54184.0,32.573,32.573,32.4757,32.5147,54184.0
2024-07-18 13:30:00,33.41,33.42,33.39,33.4,34919.0,32.5147,32.5244,32.4952,32.5049,34919.0
2024-07-18 13:40:00,33.41,33.42,33.38,33.4,27448.0,32.5147,32.5244,32.4855,32.5049,27448.0
2024-07-18 13:50:00,33.4,33.41,33.36,33.38,30859.0,32.5049,32.5147,32.466,32.4855,30859.0
2024-07-18 14:00:00,33.39,33.4,33.3,33.3,60775.0,32.4952,32.5049,32.4076,32.4076,60775.0
2024-07-18 14:10:00,33.3,33.33,33.27,33.27,39888.0,32.4076,32.4368,32.3784,32.3784,39888.0
2024-07-18 14:20:00,33.28,33.29,33.23,33.25,52857.0,32.3881,32.3979,32.3395,32.3589,52857.0
2024-07-18 14:30:00,33.25,33.25,33.22,33.23,48159.0,32.3589,32.3589,32.3297,32.3395,48159.0
2024-07-18 14:40:00,33.23,33.24,33.21,33.22,58411.0,32.3395,32.3492,32.32,32.3297,58411.0
2024-07-18 14:50:00,33.22,33.22,33.18,33.2,52333.0,32.3297,32.3297,32.2908,32.3103,52333.0
2024-07-18 15:00:00,33.2,33.26,33.2,33.23,212969.0,32.3103,32.3687,32.3103,32.3395,212969.0
2024-07-18 15:10:00,33.24,33.28,33.22,33.26,145493.0,32.3492,32.3881,32.3297,32.3687,145493.0
2024-07-18 15:20:00,33.26,33.3,33.22,33.27,109061.0,32.3687,32.4076,32.3297,32.3784,109061.0
2024-07-18 15:30:00,33.27,33.28,33.24,33.25,174619.0,32.3784,32.3881,32.3492,32.3589,174619.0
2024-07-18 15:40:00,33.25,33.25,33.19,33.23,262140.0,32.3589,32.3589,32.3006,32.3395,262140.0
2024-07-18 15:50:00,33.22,33.25,33.12,33.14,816342.0,32.3297,32.3589,32.2324,32.2519,816342.0
2024-07-19 09:30:00,33.39,33.43,33.18,33.24,359603.0,32.4952,32.5341,32.2908,32.3492,359603.0
2024-07-19 09:40:00,33.24,33.29,33.11,33.14,30822.0,32.3492,32.3979,32.2227,32.2519,30822.0
2024-07-19 09:50:00,33.14,33.14,32.99,33.07,49990.0,32.2519,32.2519,32.1059,32.1838,49990.0
2024-07-19 10:00:00,33.07,33.1,32.92,32.95,70644.0,32.1838,32.213,32.0378,32.067,70644.0
2024-07-19 10:10:00,32.95,33.02,32.92,33.02,54024.0,32.067,32.1351,32.0378,32.1351,54024.0
2024-07-19 10:20:00,33.02,33.04,32.92,32.94,39272.0,32.1351,32.1546,32.0378,32.0573,39272.0
2024-07-19 10:30:00,32.94,33.0,32.92,32.94,35585.0,32.0573,32.1156,32.0378,32.0573,35585.0
2024-07-19 10:40:00,32.94,32.96,32.9,32.95,26527.0,32.0573,32.0767,32.0183,32.067,26527.0
2024-07-19 10:50:00,32.95,32.98,32.9,32.91,45692.0,32.067,32.0962,32.0183,32.0281,45692.0
2024-07-19 11:00:00,32.91,32.93,32.85,32.89,56430.0,32.0281,32.0475,31.9697,32.0086,56430.0
2024-07-19 11:10:00,32.89,32.91,32.8,32.86,41882.0,32.0086,32.0281,31.921,31.9794,41882.0
2024-07-19 11:20:00,32.86,32.88,32.85,32.86,19515.0,31.9794,31.9989,31.9697,31.9794,19515.0
2024-07-19 11:30:00,32.86,32.86,32.8,32.83,40588.0,31.9794,31.9794,31.921,31.9502,40588.0
2024-07-19 11:40:00,32.83,32.84,32.76,32.8,36303.0,31.9502,31.9599,31.8821,31.921,36303.0
2024-07-19 11:50:00,32.8,32.84,32.78,32.84,38024.0,31.921,31.9599,31.9015,31.9599,38024.0
2024-07-19 12:00:00,32.84,32.91,32.83,32.9,31784.0,31.9599,32.0281,31.9502,32.0183,31784.0
2024-07-19 12:10:00,32.9,32.91,32.86,32.87,17282.0,32.0183,32.0281,31.9794,31.9891,17282.0
2024-07-19 12:20:00,32.87,32.88,32.77,32.77,22926.0,31.9891,31.9989,31.8918,31.8918,22926.0
2024-07-19 12:30:00,32.77,32.77,32.73,32.77,30663.0,31.8918,31.8918,31.8529,31.8918,30663.0
2024-07-19 12:40:00,32.76,32.78,32.74,32.75,29254.0,31.8821,31.9015,31.8626,31.8723,29254.0
2024-07-19 12:50:00,32.76,32.77,32.73,32.75,27726.0,31.8821,31.8918,31.8529,31.8723,27726.0
2024-07-19 13:00:00,32.75,32.76,32.72,32.76,34199.0,31.8723,31.8821,31.8431,31.8821,34199.0
2024-07-19 13:10:00,32.76,32.79,32.74,32.78,23347.0,31.8821,31.9113,31.8626,31.9015,23347.0
2024-07-19 13:20:00,32.78,32.79,32.76,32.78,16849.0,31.9015,31.9113,31.8821,31.9015,16849.0
2024-07-19 13:30:00,32.77,32.8,32.76,32.8,35897.0,31.8918,31.921,31.8821,31.921,35897.0
2024-07-19 13:40:00,32.8,32.87,32.79,32.86,40113.0,31.921,31.9891,31.9113,31.9794,40113.0
2024-07-19 13:50:00,32.86,32.91,32.85,32.91,43826.0,31.9794,32.0281,31.9697,32.0281,43826.0
2024-07-19 14:00:00,32.9,32.92,32.87,32.87,32819.0,32.0183,32.0378,31.9891,31.9891,32819.0
2024-07-19 14:10:00,32.86,32.91,32.86,32.9,50016.0,31.9794,32.0281,31.9794,32.0183,50016.0
2024-07-19 14:20:00,32.9,32.9,32.83,32.86,73136.0,32.0183,32.0183,31.9502,31.9794,73136.0
2024-07-19 14:30:00,32.85,32.89,32.83,32.88,41565.0,31.9697,32.0086,31.9502,31.9989,41565.0
2024-07-19 14:40:00,32.88,32.89,32.81,32.82,40614.0,31.9989,32.0086,31.9307,31.9405,40614.0
2024-07-19 14:50:00,32.82,32.86,32.81,32.84,55175.0,31.9405,31.9794,31.9307,31.9599,55175.0
2024-07-19 15:00:00,32.85,32.9,32.84,32.87,71504.0,31.9697,32.0183,31.9599,31.9891,71504.0
2024-07-19 15:10:00,32.87,32.88,32.86,32.88,29431.0,31.9891,31.9989,31.9794,31.9989,29431.0
2024-07-19 15:20:00,32.88,32.89,32.83,32.84,90042.0,31.9989,32.0086,31.9502,31.9599,90042.0
2024-07-19 15:30:00,32.83,32.89,32.83,32.89,111612.0,31.9502,32.0086,31.9502,32.0086,111612.0
2024-07-19 15:40:00,32.89,32.9,32.86,32.9,170703.0,32.0086,32.0183,31.9794,32.0183,170703.0
2024-07-19 15:50:00,32.9,33.0,32.88,32.99,690198.0,32.0183,32.1156,31.9989,32.1059,690198.0
2024-07-22 09:30:00,32.97,33.1,32.78,32.93,226277.0,32.0864,32.213,31.9015,32.0475,226277.0
2024-07-22 09:40:00,32.93,33.04,32.74,33.04,165228.0,32.0475,32.1546,31.8626,32.1546,165228.0
2024-07-22 09:50:00,33.04,33.05,32.89,32.9,284185.0,32.1546,32.1643,32.0086,32.0183,284185.0
2024-07-22 10:00:00,32.9,32.96,32.85,32.96,139334.0,32.0183,32.0767,31.9697,32.0767,139334.0
2024-07-22 10:10:00,32.96,32.99,32.88,32.92,99802.0,32.0767,32.1059,31.9989,32.0378,99802.0
2024-07-22 10:20:00,32.93,32.96,32.9,32.93,76433.0,32.0475,32.0767,32.0183,32.0475,76433.0
2024-07-22 10:30:00,32.93,32.96,32.89,32.95,117496.0,32.0475,32.0767,32.0086,32.067,117496.0
2024-07-22 10:40:00,32.95,33.04,32.93,33.02,164576.0,32.067,32.1546,32.0475,32.1351,164576.0
2024-07-22 10:50:00,33.02,33.05,32.98,33.05,90795.0,32.1351,32.1643,32.0962,32.1643,90795.0
2024-07-22 11:00:00,33.05,33.05,32.99,32.99,119826.0,32.1643,32.1643,32.1059,32.1059,119826.0
2024-07-22 11:10:00,32.99,33.04,32.98,33.03,138834.0,32.1059,32.1546,32.0962,32.1448,138834.0
2024-07-22 11:20:00,33.02,33.08,33.01,33.05,91373.0,32.1351,32.1935,32.1254,32.1643,91373.0
2024-07-22 11:30:00,33.06,33.11,33.03,33.05,181559.0,32.174,32.2227,32.1448,32.1643,181559.0
2024-07-22 11:40:00,33.05,33.05,32.96,33.02,67976.0,32.1643,32.1643,32.0767,32.1351,67976.0
2024-07-22 11:50:00,33.02,33.03,32.97,33.02,56655.0,32.1351,32.1448,32.0864,32.1351,56655.0
2024-07-22 12:00:00,33.01,33.1,33.0,33.06,62865.0,32.1254,32.213,32.1156,32.174,62865.0
2024-07-22 12:10:00,33.07,33.07,33.01,33.01,65094.0,32.1838,32.1838,32.1254,32.1254,65094.0
2024-07-22 12:20:00,33.02,33.03,32.96,32.98,58299.0,32.1351,32.1448,32.0767,32.0962,58299.0
2024-07-22 12:30:00,32.98,33.02,32.96,33.02,37193.0,32.0962,32.1351,32.0767,32.1351,37193.0
2024-07-22 12:40:00,33.01,33.02,32.99,32.99,59389.0,32.1254,32.1351,32.1059,32.1059,59389.0
2024-07-22 12:50:00,33.0,33.06,32.98,33.05,57889.0,32.1156,32.174,32.0962,32.1643,57889.0
2024-07-22 13:00:00,33.05,33.1,33.03,33.03,73349.0,32.1643,32.213,32.1448,32.1448,73349.0
2024-07-22 13:10:00,33.04,33.1,33.03,33.09,46887.0,32.1546,32.213,32.1448,32.2032,46887.0
2024-07-22 13:20:00,33.09,33.11,33.06,33.08,63830.0,32.2032,32.2227,32.174,32.1935,63830.0
2024-07-22 13:30:00,33.07,33.12,33.07,33.09,58903.0,32.1838,32.2324,32.1838,32.2032,58903.0
2024-07-22 13:40:00,33.09,33.1,33.04,33.05,57934.0,32.2032,32.213,32.1546,32.1643,57934.0
2024-07-22 13:50:00,33.04,33.04,32.99,33.01,46945.0,32.1546,32.1546,32.1059,32.1254,46945.0
2024-07-22 14:00:00,33.01,33.01,32.97,32.98,51652.0,32.1254,32.1254,32.0864,32.0962,51652.0
2024-07-22 14:10:00,32.98,32.99,32.95,32.95,50859.0,32.0962,32.1059,32.067,32.067,50859.0
2024-07-22 14:20:00,32.95,32.97,32.95,32.95,56403.0,32.067,32.0864,32.067,32.067,56403.0
2024-07-22 14:30:00,32.95,32.99,32.95,32.98,49657.0,32.067,32.1059,32.067,32.0962,49657.0
2024-07-22 14:40:00,32.98,33.03,32.97,32.99,90190.0,32.0962,32.1448,32.0864,32.1059,90190.0
2024-07-22 14:50:00,33.0,33.02,32.99,32.99,80057.0,32.1156,32.1351,32.1059,32.1059,80057.0
2024-07-22 15:00:00,32.99,32.99,32.95,32.96,60334.0,32.1059,32.1059,32.067,32.0767,60334.0
2024-07-22 15:10:00,32.95,32.98,32.94,32.95,92103.0,32.067,32.0962,32.0573,32.067,92103.0
2024-07-22 15:20:00,32.95,32.96,32.93,32.94,172108.0,32.067,32.0767,32.0475,32.0573,172108.0
2024-07-22 15:30:00,32.94,32.94,32.88,32.93,131113.0,32.0573,32.0573,31.9989,32.0475,131113.0
2024-07-22 15:40:00,32.93,32.94,32.87,32.88,167053.0,32.0475,32.0573,31.9891,31.9989,167053.0
2024-07-22 15:50:00,32.87,32.91,32.78,32.82,1343000.0,31.9891,32.0281,31.9015,31.9405,1343000.0
2024-07-23 09:30:00,32.78,32.85,32.65,32.74,153170.0,31.9015,31.9697,31.775,31.8626,153170.0
2024-07-23 09:40:00,32.73,32.96,32.66,32.92,61364.0,31.8529,32.0767,31.7848,32.0378,61364.0
2024-07-23 09:50:00,32.92,32.95,32.78,32.81,36823.0,32.0378,32.067,31.9015,31.9307,36823.0
2024-07-23 10:00:00,32.81,32.9,32.73,32.76,54701.0,31.9307,32.0183,31.8529,31.8821,54701.0
2024-07-23 10:10:00,32.76,32.81,32.71,32.73,120170.0,31.8821,31.9307,31.8334,31.8529,120170.0
2024-07-23 10:20:00,32.73,32.81,32.71,32.81,146582.0,31.8529,31.9307,31.8334,31.9307,146582.0
2024-07-23 10:30:00,32.8,32.85,32.72,32.73,78706.0,31.921,31.9697,31.8431,31.8529,78706.0
2024-07-23 10:40:00,32.73,32.75,32.7,32.72,60732.0,31.8529,31.8723,31.8237,31.8431,60732.0
2024-07-23 10:50:00,32.71,32.72,32.67,32.7,40938.0,31.8334,31.8431,31.7945,31.8237,40938.0
2024-07-23 11:00:00,32.7,32.7,32.56,32.62,125809.0,31.8237,31.8237,31.6874,31.7458,125809.0
2024-07-23 11:10:00,32.61,32.67,32.57,32.65,105107.0,31.7361,31.7945,31.6972,31.775,105107.0
2024-07-23 11:20:00,32.66,32.73,32.62,32.73,101555.0,31.7848,31.8529,31.7458,31.8529,101555.0
2024-07-23 11:30:00,32.72,32.73,32.62,32.64,95201.0,31.8431,31.8529,31.7458,31.7653,95201.0
2024-07-23 11:40:00,32.63,32.76,32.63,32.73,180965.0,31.7556,31.8821,31.7556,31.8529,180965.0
2024-07-23 11:50:00,32.73,32.78,32.7,32.77,52447.0,31.8529,31.9015,31.8237,31.8918,52447.0
2024-07-23 12:00:00,32.77,32.78,32.74,32.75,26438.0,31.8918,31.9015,31.8626,31.8723,26438.0
2024-07-23 12:10:00,32.74,32.77,32.71,32.73,44946.0,31.8626,31.8918,31.8334,31.8529,44946.0
2024-07-23 12:20:00,32.73,32.76,32.68,32.7,77068.0,31.8529,31.8821,31.8042,31.8237,77068.0
2024-07-23 12:30:00,32.71,32.75,32.69,32.73,33544.0,31.8334,31.8723,31.814,31.8529,33544.0
2024-07-23 12:40:00,32.73,32.81,32.72,32.76,53321.0,31.8529,31.9307,31.8431,31.8821,53321.0
2024-07-23 12:50:00,32.75,32.77,32.73,32.77,40479.0,31.8723,31.8918,31.8529,31.8918,40479.0
2024-07-23 13:00:00,32.77,32.8,32.75,32.77,30592.0,31.8918,31.921,31.8723,31.8918,30592.0
2024-07-23 13:10:00,32.77,32.85,32.77,32.83,36558.0,31.8918,31.9697,31.8918,31.9502,36558.0
2024-07-23 13:20:00,32.83,32.85,32.82,32.84,40437.0,31.9502,31.9697,31.9405,31.9599,40437.0
2024-07-23 13:30:00,32.84,32.88,32.81,32.88,60621.0,31.9599,31.9989,31.9307,31.9989,60621.0
2024-07-23 13:40:00,32.88,32.88,32.85,32.87,31094.0,31.9989,31.9989,31.9697,31.9891,31094.0
2024-07-23 13:50:00,32.87,32.91,32.86,32.89,73811.0,31.9891,32.0281,31.9794,32.0086,73811.0
2024-07-23 14:00:00,32.89,32.89,32.84,32.88,70365.0,32.0086,32.0086,31.9599,31.9989,70365.0
2024-07-23 14:10:00,32.88,32.88,32.82,32.84,86371.0,31.9989,31.9989,31.9405,31.9599,86371.0
2024-07-23 14:20:00,32.84,32.86,32.83,32.84,64491.0,31.9599,31.9794,31.9502,31.9599,64491.0
2024-07-23 14:30:00,32.84,32.84,32.8,32.83,56388.0,31.9599,31.9599,31.921,31.9502,56388.0
2024-07-23 14:40:00,32.83,32.86,32.77,32.78,81116.0,31.9502,31.9794,31.8918,31.9015,81116.0
2024-07-23 14:50:00,32.78,32.79,32.75,32.76,70265.0,31.9015,31.9113,31.8723,31.8821,70265.0
2024-07-23 15:00:00,32.76,32.76,32.73,32.76,60068.0,31.8821,31.8821,31.8529,31.8821,60068.0
2024-07-23 15:10:00,32.76,32.76,32.73,32.75,68478.0,31.8821,31.8821,31.8529,31.8723,68478.0
2024-07-23 15:20:00,32.75,32.76,32.74,32.76,39577.0,31.8723,31.8821,31.8626,31.8821,39577.0
2024-07-23 15:30:00,32.75,32.75,32.67,32.7,181366.0,31.8723,31.8723,31.7945,31.8237,181366.0
2024-07-23 15:40:00,32.7,32.7,32.59,32.66,273395.0,31.8237,31.8237,31.7166,31.7848,273395.0
2024-07-23 15:50:00,32.65,32.67,32.59,32.61,939222.0,31.775,31.7945,31.7166,31.7361,939222.0
2024-07-24 09:30:00,32.76,32.76,32.37,32.61,151750.0,31.8821,31.8821,31.5025,31.7361,151750.0
2024-07-24 09:40:00,32.62,32.78,32.54,32.57,69218.0,31.7458,31.9015,31.668,31.6972,69218.0
2024-07-24 09:50:00,32.56,32.57,32.44,32.52,102939.0,31.6874,31.6972,31.5707,31.6485,102939.0
2024-07-24 10:00:00,32.52,32.53,32.36,32.43,154745.0,31.6485,31.6582,31.4928,31.5609,154745.0
2024-07-24 10:10:00,32.44,32.45,32.35,32.37,76656.0,31.5707,31.5804,31.4831,31.5025,76656.0
2024-07-24 10:20:00,32.38,32.39,32.3,32.34,134436.0,31.5123,31.522,31.4344,31.4733,134436.0
2024-07-24 10:30:00,32.34,32.35,32.27,32.3,111396.0,31.4733,31.4831,31.4052,31.4344,111396.0
2024-07-24 10:40:00,32.31,32.41,32.26,32.36,134157.0,31.4441,31.5415,31.3955,31.4928,134157.0
2024-07-24 10:50:00,32.37,32.41,32.3,32.31,139870.0,31.5025,31.5415,31.4344,31.4441,139870.0
2024-07-24 11:00:00,32.32,32.36,32.29,32.35,146360.0,31.4539,31.4928,31.4247,31.4831,146360.0
2024-07-24 11:10:00,32.35,32.43,32.34,32.4,104250.0,31.4831,31.5609,31.4733,31.5317,104250.0
2024-07-24 11:20:00,32.41,32.45,32.39,32.43,89792.0,31.5415,31.5804,31.522,31.5609,89792.0
2024-07-24 11:30:00,32.43,32.49,32.41,32.48,82018.0,31.5609,31.6193,31.5415,31.6096,82018.0
2024-07-24 11:40:00,32.49,32.53,32.47,32.52,82656.0,31.6193,31.6582,31.5998,31.6485,82656.0
2024-07-24 11:50:00,32.51,32.52,32.43,32.52,92444.0,31.6388,31.6485,31.5609,31.6485,92444.0
2024-07-24 12:00:00,32.52,32.59,32.51,32.55,80509.0,31.6485,31.7166,31.6388,31.6777,80509.0
2024-07-24 12:10:00,32.55,32.57,32.52,32.55,79544.0,31.6777,31.6972,31.6485,31.6777,79544.0
2024-07-24 12:20:00,32.55,32.57,32.53,32.55,68870.0,31.6777,31.6972,31.6582,31.6777,68870.0
2024-07-24 12:30:00,32.55,32.58,32.53,32.56,138750.0,31.6777,31.7069,31.6582,31.6874,138750.0
2024-07-24 12:40:00,32.55,32.57,32.49,32.56,82342.0,31.6777,31.6972,31.6193,31.6874,82342.0
2024-07-24 12:50:00,32.57,32.6,32.54,32.58,99999.0,31.6972,31.7264,31.668,31.7069,99999.0
2024-07-24 13:00:00,32.59,32.64,32.57,32.62,90989.0,31.7166,31.7653,31.6972,31.7458,90989.0
2024-07-24 13:10:00,32.62,32.63,32.55,32.58,74727.0,31.7458,31.7556,31.6777,31.7069,74727.0
2024-07-24 13:20:00,32.58,32.6,32.5,32.53,99535.0,31.7069,31.7264,31.629,31.6582,99535.0
2024-07-24 13:30:00,32.53,32.59,32.52,32.58,75545.0,31.6582,31.7166,31.6485,31.7069,75545.0
2024-07-24 13:40:00,32.57,32.59,32.51,32.56,124682.0,31.6972,31.7166,31.6388,31.6874,124682.0
2024-07-24 13:50:00,32.56,32.57,32.51,32.53,91985.0,31.6874,31.6972,31.6388,31.6582,91985.0
2024-07-24 14:00:00,32.53,32.58,32.52,32.57,86195.0,31.6582,31.7069,31.6485,31.6972,86195.0
2024-07-24 14:10:00,32.57,32.58,32.55,32.57,97259.0,31.6972,31.7069,31.6777,31.6972,97259.0
2024-07-24 14:20:00,32.57,32.6,32.56,32.59,68904.0,31.6972,31.7264,31.6874,31.7166,68904.0
2024-07-24 14:30:00,32.59,32.61,32.57,32.59,126755.0,31.7166,31.7361,31.6972,31.7166,126755.0
2024-07-24 14:40:00,32.59,32.64,32.56,32.63,118220.0,31.7166,31.7653,31.6874,31.7556,118220.0
2024-07-24 14:50:00,32.63,32.63,32.56,32.59,101787.0,31.7556,31.7556,31.6874,31.7166,101787.0
2024-07-24 15:00:00,32.59,32.59,32.51,32.55,162821.0,31.7166,31.7166,31.6388,31.6777,162821.0
2024-07-24 15:10:00,32.55,32.56,32.5,32.52,140340.0,31.6777,31.6874,31.629,31.6485,140340.0
2024-07-24 15:20:00,32.52,32.58,32.51,32.57,490393.0,31.6485,31.7069,31.6388,31.6972,490393.0
2024-07-24 15:30:00,32.57,32.59,32.55,32.59,225632.0,31.6972,31.7166,31.6777,31.7166,225632.0
2024-07-24 15:40:00,32.59,32.68,32.56,32.67,805259.0,31.7166,31.8042,31.6874,31.7945,805259.0
2024-07-24 15:50:00,32.68,32.84,32.61,32.78,2020726.0,31.8042,31.9599,31.7361,31.9015,2020726.0
2024-07-25 09:30:00,34.0,34.18,33.48,34.03,737173.0,33.0888,33.264,32.5828,33.118,737173.0
2024-07-25 09:40:00,34.01,34.32,33.97,34.22,366164.0,33.0986,33.4003,33.0596,33.3029,366164.0
2024-07-25 09:50:00,34.23,34.59,34.2,34.53,597053.0,33.3127,33.663,33.2835,33.6046,597053.0
2024-07-25 10:00:00,34.54,34.56,34.32,34.44,538930.0,33.6144,33.6338,33.4003,33.5171,538930.0
2024-07-25 10:10:00,34.45,34.61,34.42,34.51,614277.0,33.5268,33.6825,33.4976,33.5852,614277.0
2024-07-25 10:20:00,34.51,34.52,34.07,34.08,392008.0,33.5852,33.5949,33.157,33.1667,392008.0
2024-07-25 10:30:00,34.09,34.12,33.67,33.7,483791.0,33.1764,33.2056,32.7677,32.7969,483791.0
2024-07-25 10:40:00,33.7,33.73,33.6,33.61,277830.0,32.7969,32.8261,32.6996,32.7093,277830.0
2024-07-25 10:50:00,33.6,33.7,33.46,33.47,641148.0,32.6996,32.7969,32.5633,32.573,641148.0
2024-07-25 11:00:00,33.47,33.7,33.4,33.59,195610.0,32.573,32.7969,32.5049,32.6898,195610.0
2024-07-25 11:10:00,33.59,33.59,33.48,33.55,99049.0,32.6898,32.6898,32.5828,32.6509,99049.0
2024-07-25 11:20:00,33.54,33.6,33.41,33.48,162848.0,32.6412,32.6996,32.5147,32.5828,162848.0
2024-07-25 11:30:00,33.48,33.56,33.4,33.53,97209.0,32.5828,32.6606,32.5049,32.6314,97209.0
2024-07-25 11:40:00,33.52,33.64,33.52,33.59,109377.0,32.6217,32.7385,32.6217,32.6898,109377.0
2024-07-25 11:50:00,33.58,33.6,33.47,33.52,199228.0,32.6801,32.6996,32.573,32.6217,199228.0
2024-07-25 12:00:00,33.52,33.59,33.47,33.58,83530.0,32.6217,32.6898,32.573,32.6801,83530.0
2024-07-25 12:10:00,33.58,33.63,33.49,33.52,820630.0,32.6801,32.7288,32.5925,32.6217,820630.0
2024-07-25 12:20:00,33.52,33.52,33.37,33.41,171815.0,32.6217,32.6217,32.4757,32.5147,171815.0
2024-07-25 12:30:00,33.41,33.42,33.3,33.34,99336.0,32.5147,32.5244,32.4076,32.4465,99336.0
2024-07-25 12:40:00,33.34,33.39,33.25,33.3,106535.0,32.4465,32.4952,32.3589,32.4076,106535.0
2024-07-25 12:50:00,33.3,33.32,33.25,33.26,137145.0,32.4076,32.4271,32.3589,32.3687,137145.0
2024-07-25 13:00:00,33.26,33.31,33.25,33.3,84223.0,32.3687,32.4173,32.3589,32.4076,84223.0
2024-07-25 13:10:00,33.3,33.3,33.24,33.26,79736.0,32.4076,32.4076,32.3492,32.3687,79736.0
2024-07-25 13:20:00,33.26,33.32,33.19,33.32,161862.0,32.3687,32.4271,32.3006,32.4271,161862.0
2024-07-25 13:30:00,33.32,33.38,33.27,33.27,189670.0,32.4271,32.4855,32.3784,32.3784,189670.0
2024-07-25 13:40:00,33.27,33.28,33.19,33.23,111119.0,32.3784,32.3881,32.3006,32.3395,111119.0
2024-07-25 13:50:00,33.23,33.25,33.1,33.1,165409.0,32.3395,32.3589,32.213,32.213,165409.0
2024-07-25 14:00:00,33.11,33.16,33.08,33.15,278833.0,32.2227,32.2714,32.1935,32.2616,278833.0
2024-07-25 14:10:00,33.15,33.2,33.09,33.11,272031.0,32.2616,32.3103,32.2032,32.2227,272031.0
2024-07-25 14:20:00,33.12,33.24,33.1,33.16,203525.0,32.2324,32.3492,32.213,32.2714,203525.0
2024-07-25 14:30:00,33.16,33.16,33.09,33.1,196829.0,32.2714,32.2714,32.2032,32.213,196829.0
2024-07-25 14:40:00,33.11,33.17,33.1,33.16,207669.0,32.2227,32.2811,32.213,32.2714,207669.0
2024-07-25 14:50:00,33.16,33.22,33.14,33.22,162454.0,32.2714,32.3297,32.2519,32.3297,162454.0
2024-07-25 15:00:00,33.22,33.23,33.17,33.2,156317.0,32.3297,32.3395,32.2811,32.3103,156317.0
2024-07-25 15:10:00,33.2,33.22,33.11,33.19,222815.0,32.3103,32.3297,32.2227,32.3006,222815.0
2024-07-25 15:20:00,33.19,33.35,33.17,33.25,1501726.0,32.3006,32.4563,32.2811,32.3589,1501726.0
2024-07-25 15:30:00,33.25,33.29,33.12,33.16,248224.0,32.3589,32.3979,32.2324,32.2714,248224.0
2024-07-25 15:40:00,33.16,33.53,33.11,33.48,806733.0,32.2714,32.6314,32.2227,32.5828,806733.0
2024-07-25 15:50:00,33.48,33.51,33.18,33.21,1863879.0,32.5828,32.612,32.2908,32.32,1863879.0
2024-07-26 09:30:00,33.2,33.76,33.08,33.66,484510.0,32.3103,32.8553,32.1935,32.758,484510.0
2024-07-26 09:40:00,33.66,33.7,33.43,33.69,368327.0,32.758,32.7969,32.5341,32.7872,368327.0
2024-07-26 09:50:00,33.69,33.83,33.62,33.69,278203.0,32.7872,32.9234,32.719,32.7872,278203.0
2024-07-26 10:00:00,33.67,33.82,33.59,33.79,595778.0,32.7677,32.9137,32.6898,32.8845,595778.0
2024-07-26 10:10:00,33.8,33.82,33.67,33.76,197424.0,32.8942,32.9137,32.7677,32.8553,197424.0
2024-07-26 10:20:00,33.76,33.87,33.75,33.78,211328.0,32.8553,32.9623,32.8455,32.8747,211328.0
2024-07-26 10:30:00,33.77,33.8,33.75,33.77,584783.0,32.865,32.8942,32.8455,32.865,584783.0
2024-07-26 10:40:00,33.77,33.78,33.68,33.77,124765.0,32.865,32.8747,32.7774,32.865,124765.0
2024-07-26 10:50:00,33.77,33.85,33.73,33.77,231131.0,32.865,32.9429,32.8261,32.865,231131.0
2024-07-26 11:00:00,33.76,33.77,33.66,33.75,166959.0,32.8553,32.865,32.758,32.8455,166959.0
2024-07-26 11:10:00,33.75,33.77,33.72,33.76,147757.0,32.8455,32.865,32.8163,32.8553,147757.0
2024-07-26 11:20:00,33.76,33.78,33.72,33.76,125725.0,32.8553,32.8747,32.8163,32.8553,125725.0
2024-07-26 11:30:00,33.76,33.78,33.69,33.72,123823.0,32.8553,32.8747,32.7872,32.8163,123823.0
2024-07-26 11:40:00,33.73,33.78,33.65,33.69,161513.0,32.8261,32.8747,32.7482,32.7872,161513.0
2024-07-26 11:50:00,33.69,33.74,33.67,33.67,128924.0,32.7872,32.8358,32.7677,32.7677,128924.0
2024-07-26 12:00:00,33.67,33.76,33.65,33.75,1296253.0,32.7677,32.8553,32.7482,32.8455,1296253.0
2024-07-26 12:10:00,33.75,33.76,33.62,33.65,214484.0,32.8455,32.8553,32.719,32.7482,214484.0
2024-07-26 12:20:00,33.65,33.66,33.61,33.66,95483.0,32.7482,32.758,32.7093,32.758,95483.0
2024-07-26 12:30:00,33.66,33.7,33.62,33.69,91212.0,32.758,32.7969,32.719,32.7872,91212.0
2024-07-26 12:40:00,33.69,33.7,33.63,33.64,92600.0,32.7872,32.7969,32.7288,32.7385,92600.0
2024-07-26 12:50:00,33.65,33.68,33.64,33.66,141892.0,32.7482,32.7774,32.7385,32.758,141892.0
2024-07-26 13:00:00,33.66,33.66,33.62,33.64,86487.0,32.758,32.758,32.719,32.7385,86487.0
2024-07-26 13:10:00,33.64,33.66,33.64,33.66,67070.0,32.7385,32.758,32.7385,32.758,67070.0
2024-07-26 13:20:00,33.66,33.68,33.64,33.66,114978.0,32.758,32.7774,32.7385,32.758,114978.0
2024-07-26 13:30:00,33.66,33.67,33.61,33.62,131761.0,32.758,32.7677,32.7093,32.719,131761.0
2024-07-26 13:40:00,33.62,33.64,33.6,33.61,58838.0,32.719,32.7385,32.6996,32.7093,58838.0
2024-07-26 13:50:00,33.61,33.63,33.58,33.61,72753.0,32.7093,32.7288,32.6801,32.7093,72753.0
2024-07-26 14:00:00,33.61,33.71,33.61,33.7,370370.0,32.7093,32.8066,32.7093,32.7969,370370.0
2024-07-26 14:10:00,33.7,33.72,33.68,33.72,78451.0,32.7969,32.8163,32.7774,32.8163,78451.0
2024-07-26 14:20:00,33.72,33.72,33.68,33.69,85880.0,32.8163,32.8163,32.7774,32.7872,85880.0
2024-07-26 14:30:00,33.69,33.7,33.66,33.68,67568.0,32.7872,32.7969,32.758,32.7774,67568.0
2024-07-26 14:40:00,33.69,33.69,33.64,33.66,85853.0,32.7872,32.7872,32.7385,32.758,85853.0
2024-07-26 14:50:00,33.66,33.67,33.62,33.66,122980.0,32.758,32.7677,32.719,32.758,122980.0
2024-07-26 15:00:00,33.66,33.68,33.64,33.66,105172.0,32.758,32.7774,32.7385,32.758,105172.0
2024-07-26 15:10:00,33.66,33.73,33.66,33.69,158916.0,32.758,32.8261,32.758,32.7872,158916.0
2024-07-26 15:20:00,33.7,33.81,33.69,33.8,735475.0,32.7969,32.9039,32.7872,32.8942,735475.0
2024-07-26 15:30:00,33.79,33.82,33.74,33.76,330849.0,32.8845,32.9137,32.8358,32.8553,330849.0
2024-07-26 15:40:00,33.76,33.79,33.75,33.77,322768.0,32.8553,32.8845,32.8455,32.865,322768.0
2024-07-26 15:50:00,33.77,33.8,33.69,33.75,1083699.0,32.865,32.8942,32.7872,32.8455,1083699.0
2024-07-29 09:30:00,33.68,33.95,33.64,33.93,392206.0,32.7774,33.0402,32.7385,33.0207,392206.0
2024-07-29 09:40:00,33.92,33.94,33.66,33.79,97503.0,33.011,33.0305,32.758,32.8845,97503.0
2024-07-29 09:50:00,33.8,33.94,33.73,33.93,166286.0,32.8942,33.0305,32.8261,33.0207,166286.0
2024-07-29 10:00:00,33.93,33.97,33.85,33.95,335543.0,33.0207,33.0596,32.9429,33.0402,335543.0
2024-07-29 10:10:00,33.95,33.98,33.81,33.84,73268.0,33.0402,33.0694,32.9039,32.9331,73268.0
2024-07-29 10:20:00,33.84,33.96,33.83,33.9,78866.0,32.9331,33.0499,32.9234,32.9915,78866.0
2024-07-29 10:30:00,33.91,33.91,33.85,33.9,94093.0,33.0013,33.0013,32.9429,32.9915,94093.0
2024-07-29 10:40:00,33.9,33.95,33.88,33.91,100996.0,32.9915,33.0402,32.9721,33.0013,100996.0
2024-07-29 10:50:00,33.9,34.05,33.9,34.02,137418.0,32.9915,33.1375,32.9915,33.1083,137418.0
2024-07-29 11:00:00,34.02,34.03,33.93,33.98,109078.0,33.1083,33.118,33.0207,33.0694,109078.0
2024-07-29 11:10:00,33.98,34.06,33.97,34.05,244710.0,33.0694,33.1472,33.0596,33.1375,244710.0
2024-07-29 11:20:00,34.05,34.1,34.02,34.05,341927.0,33.1375,33.1862,33.1083,33.1375,341927.0
2024-07-29 11:30:00,34.05,34.07,33.98,34.0,125549.0,33.1375,33.157,33.0694,33.0888,125549.0
2024-07-29 11:40:00,34.0,34.0,33.97,34.0,65964.0,33.0888,33.0888,33.0596,33.0888,65964.0
2024-07-29 11:50:00,34.0,34.04,33.99,34.0,104049.0,33.0888,33.1278,33.0791,33.0888,104049.0
2024-07-29 12:00:00,33.98,33.99,33.95,33.98,83279.0,33.0694,33.0791,33.0402,33.0694,83279.0
2024-07-29 12:10:00,33.98,34.05,33.98,34.04,108644.0,33.0694,33.1375,33.0694,33.1278,108644.0
2024-07-29 12:20:00,34.04,34.07,33.99,34.0,138401.0,33.1278,33.157,33.0791,33.0888,138401.0
2024-07-29 12:30:00,34.0,34.08,33.97,34.08,205602.0,33.0888,33.1667,33.0596,33.1667,205602.0
2024-07-29 12:40:00,34.08,34.11,33.95,33.97,82069.0,33.1667,33.1959,33.0402,33.0596,82069.0
2024-07-29 12:50:00,33.98,34.01,33.96,34.01,141936.0,33.0694,33.0986,33.0499,33.0986,141936.0
2024-07-29 13:00:00,34.01,34.02,33.98,34.01,140479.0,33.0986,33.1083,33.0694,33.0986,140479.0
2024-07-29 13:10:00,34.0,34.02,34.0,34.02,111998.0,33.0888,33.1083,33.0888,33.1083,111998.0
2024-07-29 13:20:00,34.02,34.08,34.01,34.05,86955.0,33.1083,33.1667,33.0986,33.1375,86955.0
2024-07-29 13:30:00,34.05,34.05,33.97,33.98,159388.0,33.1375,33.1375,33.0596,33.0694,159388.0
2024-07-29 13:40:00,33.98,33.99,33.93,33.93,115190.0,33.0694,33.0791,33.0207,33.0207,115190.0
2024-07-29 13:50:00,33.93,33.95,33.92,33.94,86282.0,33.0207,33.0402,33.011,33.0305,86282.0
2024-07-29 14:00:00,33.95,34.01,33.93,34.0,106935.0,33.0402,33.0986,33.0207,33.0888,106935.0
2024-07-29 14:10:00,34.0,34.0,33.95,33.98,107594.0,33.0888,33.0888,33.0402,33.0694,107594.0
2024-07-29 14:20:00,33.98,34.01,33.98,34.01,193709.0,33.0694,33.0986,33.0694,33.0986,193709.0
2024-07-29 14:30:00,34.01,34.04,34.0,34.02,128894.0,33.0986,33.1278,33.0888,33.1083,128894.0
2024-07-29 14:40:00,34.02,34.03,33.99,34.0,119645.0,33.1083,33.118,33.0791,33.0888,119645.0
2024-07-29 14:50:00,34.0,34.11,33.99,34.09,343621.0,33.0888,33.1959,33.0791,33.1764,343621.0
2024-07-29 15:00:00,34.09,34.17,34.09,34.1,333909.0,33.1764,33.2543,33.1764,33.1862,333909.0
2024-07-29 15:10:00,34.11,34.15,34.09,34.11,136807.0,33.1959,33.2348,33.1764,33.1959,136807.0
2024-07-29 15:20:00,34.11,34.12,34.08,34.09,206600.0,33.1959,33.2056,33.1667,33.1764,206600.0
2024-07-29 15:30:00,34.09,34.16,34.07,34.11,256279.0,33.1764,33.2446,33.157,33.1959,256279.0
2024-07-29 15:40:00,34.11,34.16,34.1,34.11,226911.0,33.1959,33.2446,33.1862,33.1959,226911.0
2024-07-29 15:50:00,34.11,34.19,34.01,34.14,1471129.0,33.1959,33.2738,33.0986,33.2251,1471129.0
2024-07-30 09:30:00,34.01,34.12,33.69,34.0,200583.0,33.0986,33.2056,32.7872,33.0888,200583.0
2024-07-30 09:40:00,34.0,34.03,33.85,34.0,133003.0,33.0888,33.118,32.9429,33.0888,133003.0
2024-07-30 09:50:00,34.0,34.05,33.93,34.01,121002.0,33.0888,33.1375,33.0207,33.0986,121002.0
2024-07-30 10:00:00,34.0,34.02,33.93,34.01,157508.0,33.0888,33.1083,33.0207,33.0986,157508.0
2024-07-30 10:10:00,34.01,34.1,33.98,34.0,165216.0,33.0986,33.1862,33.0694,33.0888,165216.0
2024-07-30 10:20:00,33.99,34.07,33.98,34.07,237837.0,33.0791,33.157,33.0694,33.157,237837.0
2024-07-30 10:30:00,34.07,34.07,33.99,34.03,216305.0,33.157,33.157,33.0791,33.118,216305.0
2024-07-30 10:40:00,34.02,34.12,33.98,34.12,100910.0,33.1083,33.2056,33.0694,33.2056,100910.0
2024-07-30 10:50:00,34.12,34.12,34.07,34.09,84470.0,33.2056,33.2056,33.157,33.1764,84470.0
2024-07-30 11:00:00,34.1,34.18,34.09,34.16,544725.0,33.1862,33.264,33.1764,33.2446,544725.0
2024-07-30 11:10:00,34.16,34.18,34.12,34.14,54906.0,33.2446,33.264,33.2056,33.2251,54906.0
2024-07-30 11:20:00,34.14,34.22,34.12,34.18,62028.0,33.2251,33.3029,33.2056,33.264,62028.0
2024-07-30 11:30:00,34.18,34.21,34.14,34.16,97754.0,33.264,33.2932,33.2251,33.2446,97754.0
2024-07-30 11:40:00,34.16,34.19,34.11,34.13,42923.0,33.2446,33.2738,33.1959,33.2154,42923.0
2024-07-30 11:50:00,34.13,34.15,34.04,34.09,53343.0,33.2154,33.2348,33.1278,33.1764,53343.0
2024-07-30 12:00:00,34.09,34.09,34.01,34.05,106508.0,33.1764,33.1764,33.0986,33.1375,106508.0
2024-07-30 12:10:00,34.05,34.06,34.02,34.05,44091.0,33.1375,33.1472,33.1083,33.1375,44091.0
2024-07-30 12:20:00,34.06,34.11,34.04,34.09,71423.0,33.1472,33.1959,33.1278,33.1764,71423.0
2024-07-30 12:30:00,34.09,34.11,34.06,34.09,78889.0,33.1764,33.1959,33.1472,33.1764,78889.0
2024-07-30 12:40:00,34.09,34.1,34.02,34.06,76784.0,33.1764,33.1862,33.1083,33.1472,76784.0
2024-07-30 12:50:00,34.07,34.13,34.06,34.11,153168.0,33.157,33.2154,33.1472,33.1959,153168.0
2024-07-30 13:00:00,34.11,34.11,34.04,34.04,48415.0,33.1959,33.1959,33.1278,33.1278,48415.0
2024-07-30 13:10:00,34.05,34.06,34.03,34.03,38326.0,33.1375,33.1472,33.118,33.118,38326.0
2024-07-30 13:20:00,34.04,34.11,34.03,34.06,55320.0,33.1278,33.1959,33.118,33.1472,55320.0
2024-07-30 13:30:00,34.06,34.08,34.04,34.07,79841.0,33.1472,33.1667,33.1278,33.157,79841.0
2024-07-30 13:40:00,34.07,34.07,34.03,34.05,63147.0,33.157,33.157,33.118,33.1375,63147.0
2024-07-30 13:50:00,34.05,34.08,34.05,34.08,55063.0,33.1375,33.1667,33.1375,33.1667,55063.0
2024-07-30 14:00:00,34.08,34.09,34.06,34.08,53309.0,33.1667,33.1764,33.1472,33.1667,53309.0
2024-07-30 14:10:00,34.08,34.09,34.05,34.05,55733.0,33.1667,33.1764,33.1375,33.1375,55733.0
2024-07-30 14:20:00,34.05,34.09,34.04,34.09,59335.0,33.1375,33.1764,33.1278,33.1764,59335.0
2024-07-30 14:30:00,34.09,34.1,34.07,34.08,63434.0,33.1764,33.1862,33.157,33.1667,63434.0
2024-07-30 14:40:00,34.08,34.11,34.05,34.06,70187.0,33.1667,33.1959,33.1375,33.1472,70187.0
2024-07-30 14:50:00,34.05,34.08,34.03,34.05,55360.0,33.1375,33.1667,33.118,33.1375,55360.0
2024-07-30 15:00:00,34.05,34.09,34.05,34.08,90747.0,33.1375,33.1764,33.1375,33.1667,90747.0
2024-07-30 15:10:00,34.08,34.11,34.07,34.09,164239.0,33.1667,33.1959,33.157,33.1764,164239.0
2024-07-30 15:20:00,34.09,34.11,34.07,34.11,80874.0,33.1764,33.1959,33.157,33.1959,80874.0
2024-07-30 15:30:00,34.11,34.2,34.06,34.19,388569.0,33.1959,33.2835,33.1472,33.2738,388569.0
2024-07-30 15:40:00,34.18,34.21,34.14,34.2,276722.0,33.264,33.2932,33.2251,33.2835,276722.0
2024-07-30 15:50:00,34.2,34.24,34.12,34.14,1004167.0,33.2835,33.3224,33.2056,33.2251,1004167.0
2024-07-31 09:30:00,33.98,34.06,33.71,34.01,144047.0,33.0694,33.1472,32.8066,33.0986,144047.0
2024-07-31 09:40:00,34.01,34.14,33.95,34.06,113972.0,33.0986,33.2251,33.0402,33.1472,113972.0
2024-07-31 09:50:00,34.06,34.17,33.86,33.91,125067.0,33.1472,33.2543,32.9526,33.0013,125067.0
2024-07-31 10:00:00,33.91,34.04,33.89,34.03,90105.0,33.0013,33.1278,32.9818,33.118,90105.0
2024-07-31 10:10:00,34.02,34.27,34.01,34.21,104326.0,33.1083,33.3516,33.0986,33.2932,104326.0
2024-07-31 10:20:00,34.2,34.42,34.19,34.41,98163.0,33.2835,33.4976,33.2738,33.4879,98163.0
2024-07-31 10:30:00,34.41,34.42,34.26,34.29,110317.0,33.4879,33.4976,33.3419,33.3711,110317.0
2024-07-31 10:40:00,34.3,34.44,34.3,34.4,80486.0,33.3808,33.5171,33.3808,33.4781,80486.0
2024-07-31 10:50:00,34.4,34.41,34.34,34.4,93132.0,33.4781,33.4879,33.4197,33.4781,93132.0
2024-07-31 11:00:00,34.4,34.4,34.29,34.3,47215.0,33.4781,33.4781,33.3711,33.3808,47215.0
2024-07-31 11:10:00,34.3,34.35,34.28,34.32,41580.0,33.3808,33.4295,33.3613,33.4003,41580.0
2024-07-31 11:20:00,34.31,34.36,34.29,34.3,42649.0,33.3905,33.4392,33.3711,33.3808,42649.0
2024-07-31 11:30:00,34.3,34.35,34.29,34.34,49239.0,33.3808,33.4295,33.3711,33.4197,49239.0
2024-07-31 11:40:00,34.34,34.4,34.33,34.37,95873.0,33.4197,33.4781,33.41,33.4489,95873.0
2024-07-31 11:50:00,34.37,34.4,34.36,34.4,62081.0,33.4489,33.4781,33.4392,33.4781,62081.0
2024-07-31 12:00:00,34.4,34.42,34.31,34.36,66784.0,33.4781,33.4976,33.3905,33.4392,66784.0
2024-07-31 12:10:00,34.37,34.37,34.32,34.36,65708.0,33.4489,33.4489,33.4003,33.4392,65708.0
2024-07-31 12:20:00,34.35,34.45,34.35,34.4,127573.0,33.4295,33.5268,33.4295,33.4781,127573.0
2024-07-31 12:30:00,34.4,34.52,34.4,34.51,179557.0,33.4781,33.5949,33.4781,33.5852,179557.0
2024-07-31 12:40:00,34.51,34.51,34.44,34.45,45805.0,33.5852,33.5852,33.5171,33.5268,45805.0
2024-07-31 12:50:00,34.45,34.46,34.38,34.39,66904.0,33.5268,33.5365,33.4587,33.4684,66904.0
2024-07-31 13:00:00,34.39,34.42,34.35,34.39,45047.0,33.4684,33.4976,33.4295,33.4684,45047.0
2024-07-31 13:10:00,34.38,34.4,34.34,34.4,41039.0,33.4587,33.4781,33.4197,33.4781,41039.0
2024-07-31 13:20:00,34.41,34.44,34.4,34.43,31369.0,33.4879,33.5171,33.4781,33.5073,31369.0
2024-07-31 13:30:00,34.42,34.44,34.33,34.33,61508.0,33.4976,33.5171,33.41,33.41,61508.0
2024-07-31 13:40:00,34.34,34.39,34.31,34.32,41882.0,33.4197,33.4684,33.3905,33.4003,41882.0
2024-07-31 13:50:00,34.31,34.45,34.31,34.44,41956.0,33.3905,33.5268,33.3905,33.5171,41956.0
2024-07-31 14:00:00,34.43,34.45,34.34,34.38,29437.0,33.5073,33.5268,33.4197,33.4587,29437.0
2024-07-31 14:10:00,34.38,34.41,34.35,34.39,26246.0,33.4587,33.4879,33.4295,33.4684,26246.0
2024-07-31 14:20:00,34.39,34.44,34.37,34.43,52593.0,33.4684,33.5171,33.4489,33.5073,52593.0
2024-07-31 14:30:00,34.43,34.51,34.4,34.48,142013.0,33.5073,33.5852,33.4781,33.556,142013.0
2024-07-31 14:40:00,34.48,34.51,34.46,34.47,100435.0,33.556,33.5852,33.5365,33.5462,100435.0
2024-07-31 14:50:00,34.49,34.51,34.44,34.51,69152.0,33.5657,33.5852,33.5171,33.5852,69152.0
2024-07-31 15:00:00,34.5,34.52,34.48,34.5,92371.0,33.5754,33.5949,33.556,33.5754,92371.0
2024-07-31 15:10:00,34.5,34.52,34.39,34.4,266356.0,33.5754,33.5949,33.4684,33.4781,266356.0
2024-07-31 15:20:00,34.4,34.46,34.38,34.4,205895.0,33.4781,33.5365,33.4587,33.4781,205895.0
2024-07-31 15:30:00,34.4,34.4,34.3,34.35,192531.0,33.4781,33.4781,33.3808,33.4295,192531.0
2024-07-31 15:40:00,34.34,34.39,34.3,34.37,223450.0,33.4197,33.4684,33.3808,33.4489,223450.0
2024-07-31 15:50:00,34.36,34.42,34.25,34.28,745475.0,33.4392,33.4976,33.3321,33.3613,745475.0
2024-08-01 09:30:00,34.38,34.48,34.29,34.41,163332.0,33.4587,33.556,33.3711,33.4879,163332.0
2024-08-01 09:40:00,34.42,34.46,34.15,34.22,78652.0,33.4976,33.5365,33.2348,33.3029,78652.0
2024-08-01 09:50:00,34.23,34.26,34.08,34.15,134977.0,33.3127,33.3419,33.1667,33.2348,134977.0
2024-08-01 10:00:00,34.13,34.31,34.1,34.2,90731.0,33.2154,33.3905,33.1862,33.2835,90731.0
2024-08-01 10:10:00,34.2,34.23,34.06,34.13,61356.0,33.2835,33.3127,33.1472,33.2154,61356.0
2024-08-01 10:20:00,34.14,34.23,34.14,34.17,41462.0,33.2251,33.3127,33.2251,33.2543,41462.0
2024-08-01 10:30:00,34.17,34.23,34.14,34.16,53421.0,33.2543,33.3127,33.2251,33.2446,53421.0
2024-08-01 10:40:00,34.16,34.26,34.13,34.2,99341.0,33.2446,33.3419,33.2154,33.2835,99341.0
2024-08-01 10:50:00,34.2,34.21,34.08,34.08,87452.0,33.2835,33.2932,33.1667,33.1667,87452.0
2024-08-01 11:00:00,34.08,34.18,34.07,34.18,99102.0,33.1667,33.264,33.157,33.264,99102.0
2024-08-01 11:10:00,34.18,34.19,34.07,34.1,171154.0,33.264,33.2738,33.157,33.1862,171154.0
2024-08-01 11:20:00,34.11,34.22,34.1,34.2,76147.0,33.1959,33.3029,33.1862,33.2835,76147.0
2024-08-01 11:30:00,34.2,34.26,34.15,34.2,72786.0,33.2835,33.3419,33.2348,33.2835,72786.0
2024-08-01 11:40:00,34.21,34.26,34.17,34.23,133765.0,33.2932,33.3419,33.2543,33.3127,133765.0
2024-08-01 11:50:00,34.23,34.28,34.17,34.26,185103.0,33.3127,33.3613,33.2543,33.3419,185103.0
2024-08-01 12:00:00,34.26,34.26,34.12,34.13,92626.0,33.3419,33.3419,33.2056,33.2154,92626.0
2024-08-01 12:10:00,34.13,34.15,34.06,34.13,108691.0,33.2154,33.2348,33.1472,33.2154,108691.0
2024-08-01 12:20:00,34.13,34.13,34.01,34.09,112725.0,33.2154,33.2154,33.0986,33.1764,112725.0
2024-08-01 12:30:00,34.08,34.15,34.06,34.14,87153.0,33.1667,33.2348,33.1472,33.2251,87153.0
2024-08-01 12:40:00,34.14,34.21,34.11,34.18,97410.0,33.2251,33.2932,33.1959,33.264,97410.0
2024-08-01 12:50:00,34.18,34.26,34.18,34.19,38802.0,33.264,33.3419,33.264,33.2738,38802.0
2024-08-01 13:00:00,34.19,34.27,34.18,34.25,393430.0,33.2738,33.3516,33.264,33.3321,393430.0
2024-08-01 13:10:00,34.24,34.3,34.23,34.25,83844.0,33.3224,33.3808,33.3127,33.3321,83844.0
2024-08-01 13:20:00,34.25,34.37,34.25,34.34,77457.0,33.3321,33.4489,33.3321,33.4197,77457.0
2024-08-01 13:30:00,34.34,34.46,34.31,34.46,82398.0,33.4197,33.5365,33.3905,33.5365,82398.0
2024-08-01 13:40:00,34.46,34.48,34.38,34.42,57507.0,33.5365,33.556,33.4587,33.4976,57507.0
2024-08-01 13:50:00,34.41,34.42,34.34,34.4,76172.0,33.4879,33.4976,33.4197,33.4781,76172.0
2024-08-01 14:00:00,34.4,34.42,34.34,34.4,150523.0,33.4781,33.4976,33.4197,33.4781,150523.0
2024-08-01 14:10:00,34.4,34.47,34.37,34.46,62008.0,33.4781,33.5462,33.4489,33.5365,62008.0
2024-08-01 14:20:00,34.47,34.5,34.43,34.48,169206.0,33.5462,33.5754,33.5073,33.556,169206.0
2024-08-01 14:30:00,34.48,34.49,34.43,34.48,137811.0,33.556,33.5657,33.5073,33.556,137811.0
2024-08-01 14:40:00,34.48,34.55,34.47,34.51,115104.0,33.556,33.6241,33.5462,33.5852,115104.0
2024-08-01 14:50:00,34.51,34.57,34.49,34.57,76786.0,33.5852,33.6436,33.5657,33.6436,76786.0
2024-08-01 15:00:00,34.57,34.57,34.49,34.52,155746.0,33.6436,33.6436,33.5657,33.5949,155746.0
2024-08-01 15:10:00,34.52,34.55,34.49,34.52,58621.0,33.5949,33.6241,33.5657,33.5949,58621.0
2024-08-01 15:20:00,34.52,34.57,34.49,34.57,109215.0,33.5949,33.6436,33.5657,33.6436,109215.0
2024-08-01 15:30:00,34.57,34.64,34.56,34.64,142984.0,33.6436,33.7117,33.6338,33.7117,142984.0
2024-08-01 15:40:00,34.64,34.69,34.56,34.56,193748.0,33.7117,33.7604,33.6338,33.6338,193748.0
2024-08-01 15:50:00,34.56,34.61,34.53,34.56,584022.0,33.6338,33.6825,33.6046,33.6338,584022.0
2024-08-02 09:30:00,34.92,34.92,34.67,34.72,720243.0,33.9842,33.9842,33.7409,33.7895,720243.0
2024-08-02 09:40:00,34.7,34.91,34.61,34.9,227309.0,33.7701,33.9745,33.6825,33.9647,227309.0
2024-08-02 09:50:00,34.9,34.91,34.82,34.87,301277.0,33.9647,33.9745,33.8869,33.9355,301277.0
2024-08-02 10:00:00,34.87,35.02,34.85,35.0,487871.0,33.9355,34.0815,33.9161,34.062,487871.0
2024-08-02 10:10:00,35.0,35.15,34.96,34.98,501458.0,34.062,34.208,34.0231,34.0426,501458.0
2024-08-02 10:20:00,34.98,35.08,34.96,35.02,398534.0,34.0426,34.1399,34.0231,34.0815,398534.0
2024-08-02 10:30:00,35.01,35.15,34.99,35.07,268443.0,34.0718,34.208,34.0523,34.1302,268443.0
2024-08-02 10:40:00,35.08,35.11,34.75,34.86,294659.0,34.1399,34.1691,33.8187,33.9258,294659.0
2024-08-02 10:50:00,34.86,34.9,34.7,34.78,146105.0,33.9258,33.9647,33.7701,33.8479,146105.0
2024-08-02 11:00:00,34.79,34.81,34.64,34.68,188351.0,33.8577,33.8771,33.7117,33.7506,188351.0
2024-08-02 11:10:00,34.69,34.74,34.64,34.72,95410.0,33.7604,33.809,33.7117,33.7895,95410.0
2024-08-02 11:20:00,34.72,34.74,34.6,34.61,75215.0,33.7895,33.809,33.6728,33.6825,75215.0
2024-08-02 11:30:00,34.61,34.62,34.46,34.57,166983.0,33.6825,33.6922,33.5365,33.6436,166983.0
2024-08-02 11:40:00,34.56,34.61,34.51,34.61,188473.0,33.6338,33.6825,33.5852,33.6825,188473.0
2024-08-02 11:50:00,34.61,34.64,34.58,34.63,65857.0,33.6825,33.7117,33.6533,33.702,65857.0
2024-08-02 12:00:00,34.62,34.75,34.61,34.75,52032.0,33.6922,33.8187,33.6825,33.8187,52032.0
2024-08-02 12:10:00,34.74,34.75,34.67,34.73,46507.0,33.809,33.8187,33.7409,33.7993,46507.0
2024-08-02 12:20:00,34.73,34.81,34.71,34.77,84550.0,33.7993,33.8771,33.7798,33.8382,84550.0
2024-08-02 12:30:00,34.78,34.96,34.78,34.93,136256.0,33.8479,34.0231,33.8479,33.9939,136256.0
2024-08-02 12:40:00,34.94,34.98,34.89,34.98,167732.0,34.0037,34.0426,33.955,34.0426,167732.0
2024-08-02 12:50:00,34.97,35.0,34.95,34.97,104985.0,34.0328,34.062,34.0134,34.0328,104985.0
2024-08-02 13:00:00,34.97,34.97,34.88,34.9,107107.0,34.0328,34.0328,33.9453,33.9647,107107.0
2024-08-02 13:10:00,34.9,34.94,34.86,34.86,130294.0,33.9647,34.0037,33.9258,33.9258,130294.0
2024-08-02 13:20:00,34.86,34.92,34.86,34.91,64909.0,33.9258,33.9842,33.9258,33.9745,64909.0
2024-08-02 13:30:00,34.91,34.96,34.88,34.94,57124.0,33.9745,34.0231,33.9453,34.0037,57124.0
2024-08-02 13:40:00,34.94,34.99,34.88,34.99,89080.0,34.0037,34.0523,33.9453,34.0523,89080.0
2024-08-02 13:50:00,34.99,35.0,34.91,34.93,73286.0,34.0523,34.062,33.9745,33.9939,73286.0
2024-08-02 14:00:00,34.93,34.95,34.89,34.93,44273.0,33.9939,34.0134,33.955,33.9939,44273.0
2024-08-02 14:10:00,34.94,35.05,34.93,35.04,95700.0,34.0037,34.1107,33.9939,34.101,95700.0
2024-08-02 14:20:00,35.04,35.04,34.92,34.95,70347.0,34.101,34.101,33.9842,34.0134,70347.0
2024-08-02 14:30:00,34.96,35.03,34.92,35.02,105456.0,34.0231,34.0912,33.9842,34.0815,105456.0
2024-08-02 14:40:00,35.02,35.07,35.02,35.07,110632.0,34.0815,34.1302,34.0815,34.1302,110632.0
2024-08-02 14:50:00,35.07,35.19,35.06,35.18,141690.0,34.1302,34.247,34.1204,34.2372,141690.0
2024-08-02 15:00:00,35.18,35.2,35.13,35.18,230689.0,34.2372,34.2567,34.1886,34.2372,230689.0
2024-08-02 15:10:00,35.18,35.25,35.17,35.2,313981.0,34.2372,34.3053,34.2275,34.2567,313981.0
2024-08-02 15:20:00,35.2,35.21,35.11,35.11,151232.0,34.2567,34.2664,34.1691,34.1691,151232.0
2024-08-02 15:30:00,35.12,35.19,34.97,34.98,351858.0,34.1788,34.247,34.0328,34.0426,351858.0
2024-08-02 15:40:00,34.98,35.04,34.97,35.03,264851.0,34.0426,34.101,34.0328,34.0912,264851.0
2024-08-02 15:50:00,35.04,35.13,34.98,35.06,1210312.0,34.101,34.1886,34.0426,34.1204,1210312.0
2024-08-05 09:30:00,35.38,35.53,34.93,34.94,958507.0,34.4319,34.5778,33.9939,34.0037,958507.0
2024-08-05 09:40:00,34.94,34.96,34.62,34.69,466016.0,34.0037,34.0231,33.6922,33.7604,466016.0
2024-08-05 09:50:00,34.7,34.92,34.69,34.71,286535.0,33.7701,33.9842,33.7604,33.7798,286535.0
2024-08-05 10:00:00,34.7,34.8,34.51,34.73,324126.0,33.7701,33.8674,33.5852,33.7993,324126.0
2024-08-05 10:10:00,34.73,34.75,34.51,34.63,105079.0,33.7993,33.8187,33.5852,33.702,105079.0
2024-08-05 10:20:00,34.63,34.65,34.39,34.39,125462.0,33.702,33.7214,33.4684,33.4684,125462.0
2024-08-05 10:30:00,34.4,34.46,34.34,34.42,159331.0,33.4781,33.5365,33.4197,33.4976,159331.0
2024-08-05 10:40:00,34.42,34.49,34.37,34.41,97606.0,33.4976,33.5657,33.4489,33.4879,97606.0
2024-08-05 10:50:00,34.41,34.47,34.33,34.34,83772.0,33.4879,33.5462,33.41,33.4197,83772.0
2024-08-05 11:00:00,34.34,34.36,34.21,34.28,86072.0,33.4197,33.4392,33.2932,33.3613,86072.0
2024-08-05 11:10:00,34.27,34.3,34.13,34.13,144741.0,33.3516,33.3808,33.2154,33.2154,144741.0
2024-08-05 11:20:00,34.13,34.18,34.03,34.15,148294.0,33.2154,33.264,33.118,33.2348,148294.0
2024-08-05 11:30:00,34.14,34.23,34.13,34.13,109715.0,33.2251,33.3127,33.2154,33.2154,109715.0
2024-08-05 11:40:00,34.13,34.17,34.02,34.04,55449.0,33.2154,33.2543,33.1083,33.1278,55449.0
2024-08-05 11:50:00,34.04,34.16,34.02,34.15,43867.0,33.1278,33.2446,33.1083,33.2348,43867.0
2024-08-05 12:00:00,34.15,34.15,34.04,34.13,58705.0,33.2348,33.2348,33.1278,33.2154,58705.0
2024-08-05 12:10:00,34.13,34.23,34.11,34.2,42015.0,33.2154,33.3127,33.1959,33.2835,42015.0
2024-08-05 12:20:00,34.2,34.29,34.19,34.24,76529.0,33.2835,33.3711,33.2738,33.3224,76529.0
2024-08-05 12:30:00,34.24,34.34,34.24,34.3,36398.0,33.3224,33.4197,33.3224,33.3808,36398.0
2024-08-05 12:40:00,34.28,34.29,34.13,34.18,136407.0,33.3613,33.3711,33.2154,33.264,136407.0
2024-08-05 12:50:00,34.17,34.25,34.11,34.22,81636.0,33.2543,33.3321,33.1959,33.3029,81636.0
2024-08-05 13:00:00,34.22,34.24,34.17,34.2,327585.0,33.3029,33.3224,33.2543,33.2835,327585.0
2024-08-05 13:10:00,34.2,34.22,34.09,34.09,69638.0,33.2835,33.3029,33.1764,33.1764,69638.0
2024-08-05 13:20:00,34.09,34.19,34.09,34.16,28733.0,33.1764,33.2738,33.1764,33.2446,28733.0
2024-08-05 13:30:00,34.15,34.16,34.06,34.07,38984.0,33.2348,33.2446,33.1472,33.157,38984.0
2024-08-05 13:40:00,34.06,34.06,33.99,34.01,82745.0,33.1472,33.1472,33.0791,33.0986,82745.0
2024-08-05 13:50:00,34.0,34.04,33.96,34.04,68424.0,33.0888,33.1278,33.0499,33.1278,68424.0
2024-08-05 14:00:00,34.02,34.14,34.01,34.14,51685.0,33.1083,33.2251,33.0986,33.2251,51685.0
2024-08-05 14:10:00,34.15,34.18,34.13,34.18,34128.0,33.2348,33.264,33.2154,33.264,34128.0
2024-08-05 14:20:00,34.18,34.22,34.15,34.16,32673.0,33.264,33.3029,33.2348,33.2446,32673.0
2024-08-05 14:30:00,34.15,34.19,34.12,34.18,53215.0,33.2348,33.2738,33.2056,33.264,53215.0
2024-08-05 14:40:00,34.18,34.32,34.16,34.32,111399.0,33.264,33.4003,33.2446,33.4003,111399.0
2024-08-05 14:50:00,34.32,34.32,34.19,34.27,106557.0,33.4003,33.4003,33.2738,33.3516,106557.0
2024-08-05 15:00:00,34.27,34.4,34.26,34.37,279985.0,33.3516,33.4781,33.3419,33.4489,279985.0
2024-08-05 15:10:00,34.37,34.42,34.3,34.39,194672.0,33.4489,33.4976,33.3808,33.4684,194672.0
2024-08-05 15:20:00,34.39,34.4,34.27,34.29,157218.0,33.4684,33.4781,33.3516,33.3711,157218.0
2024-08-05 15:30:00,34.29,34.34,34.23,34.32,146192.0,33.3711,33.4197,33.3127,33.4003,146192.0
2024-08-05 15:40:00,34.32,34.32,34.21,34.22,226155.0,33.4003,33.4003,33.2932,33.3029,226155.0
2024-08-05 15:50:00,34.22,34.36,34.19,34.31,851460.0,33.3029,33.4392,33.2738,33.3905,851460.0
2024-08-06 09:30:00,34.24,34.95,34.2,34.84,234176.0,33.3224,34.0134,33.2835,33.9063,234176.0
2024-08-06 09:40:00,34.84,34.95,34.76,34.85,185252.0,33.9063,34.0134,33.8285,33.9161,185252.0
2024-08-06 09:50:00,34.84,34.92,34.75,34.84,114597.0,33.9063,33.9842,33.8187,33.9063,114597.0
2024-08-06 10:00:00,34.83,34.86,34.72,34.77,119319.0,33.8966,33.9258,33.7895,33.8382,119319.0
2024-08-06 10:10:00,34.77,34.88,34.75,34.77,83997.0,33.8382,33.9453,33.8187,33.8382,83997.0
2024-08-06 10:20:00,34.78,34.82,34.71,34.77,88127.0,33.8479,33.8869,33.7798,33.8382,88127.0
2024-08-06 10:30:00,34.77,34.79,34.71,34.72,100013.0,33.8382,33.8577,33.7798,33.7895,100013.0
2024-08-06 10:40:00,34.73,34.77,34.61,34.63,107813.0,33.7993,33.8382,33.6825,33.702,107813.0
2024-08-06 10:50:00,34.62,34.69,34.55,34.65,112132.0,33.6922,33.7604,33.6241,33.7214,112132.0
2024-08-06 11:00:00,34.65,34.71,34.58,34.59,57862.0,33.7214,33.7798,33.6533,33.663,57862.0
2024-08-06 11:10:00,34.59,34.73,34.56,34.71,69934.0,33.663,33.7993,33.6338,33.7798,69934.0
2024-08-06 11:20:00,34.7,34.73,34.66,34.69,58086.0,33.7701,33.7993,33.7312,33.7604,58086.0
2024-08-06 11:30:00,34.68,34.69,34.59,34.68,53007.0,33.7506,33.7604,33.663,33.7506,53007.0
2024-08-06 11:40:00,34.69,34.71,34.65,34.69,45898.0,33.7604,33.7798,33.7214,33.7604,45898.0
2024-08-06 11:50:00,34.7,34.73,34.68,34.68,27711.0,33.7701,33.7993,33.7506,33.7506,27711.0
2024-08-06 12:00:00,34.69,34.81,34.68,34.78,50051.0,33.7604,33.8771,33.7506,33.8479,50051.0
2024-08-06 12:10:00,34.79,34.79,34.73,34.77,48428.0,33.8577,33.8577,33.7993,33.8382,48428.0
2024-08-06 12:20:00,34.77,34.77,34.74,34.74,63177.0,33.8382,33.8382,33.809,33.809,63177.0
2024-08-06 12:30:00,34.75,34.75,34.68,34.72,25768.0,33.8187,33.8187,33.7506,33.7895,25768.0
2024-08-06 12:40:00,34.72,34.72,34.68,34.68,35648.0,33.7895,33.7895,33.7506,33.7506,35648.0
2024-08-06 12:50:00,34.68,34.76,34.67,34.75,63488.0,33.7506,33.8285,33.7409,33.8187,63488.0
2024-08-06 13:00:00,34.75,34.78,34.73,34.75,37214.0,33.8187,33.8479,33.7993,33.8187,37214.0
2024-08-06 13:10:00,34.76,34.81,34.75,34.76,58759.0,33.8285,33.8771,33.8187,33.8285,58759.0
2024-08-06 13:20:00,34.75,34.77,34.73,34.74,44385.0,33.8187,33.8382,33.7993,33.809,44385.0
2024-08-06 13:30:00,34.74,34.75,34.7,34.74,33043.0,33.809,33.8187,33.7701,33.809,33043.0
2024-08-06 13:40:00,34.74,34.79,34.71,34.72,64638.0,33.809,33.8577,33.7798,33.7895,64638.0
2024-08-06 13:50:00,34.73,34.83,34.73,34.82,47165.0,33.7993,33.8966,33.7993,33.8869,47165.0
2024-08-06 14:00:00,34.83,34.83,34.74,34.75,71750.0,33.8966,33.8966,33.809,33.8187,71750.0
2024-08-06 14:10:00,34.75,34.79,34.73,34.75,61099.0,33.8187,33.8577,33.7993,33.8187,61099.0
2024-08-06 14:20:00,34.75,34.8,34.75,34.77,47481.0,33.8187,33.8674,33.8187,33.8382,47481.0
2024-08-06 14:30:00,34.78,34.85,34.78,34.84,65485.0,33.8479,33.9161,33.8479,33.9063,65485.0
2024-08-06 14:40:00,34.84,34.85,34.81,34.83,50931.0,33.9063,33.9161,33.8771,33.8966,50931.0
2024-08-06 14:50:00,34.83,34.84,34.77,34.77,58275.0,33.8966,33.9063,33.8382,33.8382,58275.0
2024-08-06 15:00:00,34.77,34.78,34.64,34.65,120244.0,33.8382,33.8479,33.7117,33.7214,120244.0
2024-08-06 15:10:00,34.64,34.69,34.59,34.6,70353.0,33.7117,33.7604,33.663,33.6728,70353.0
2024-08-06 15:20:00,34.59,34.68,34.58,34.64,98470.0,33.663,33.7506,33.6533,33.7117,98470.0
2024-08-06 15:30:00,34.64,34.68,34.61,34.68,102133.0,33.7117,33.7506,33.6825,33.7506,102133.0
2024-08-06 15:40:00,34.69,34.71,34.62,34.63,103421.0,33.7604,33.7798,33.6922,33.702,103421.0
2024-08-06 15:50:00,34.62,34.64,34.46,34.47,600093.0,33.6922,33.7117,33.5365,33.5462,600093.0
2024-08-07 09:30:00,34.48,34.57,34.26,34.52,89334.0,33.556,33.6436,33.3419,33.5949,89334.0
2024-08-07 09:40:00,34.51,34.6,34.45,34.48,52681.0,33.5852,33.6728,33.5268,33.556,52681.0
2024-08-07 09:50:00,34.48,34.77,34.48,34.74,33508.0,33.556,33.8382,33.556,33.809,33508.0
2024-08-07 10:00:00,34.74,34.8,34.67,34.77,69704.0,33.809,33.8674,33.7409,33.8382,69704.0
2024-08-07 10:10:00,34.76,34.8,34.69,34.78,33927.0,33.8285,33.8674,33.7604,33.8479,33927.0
2024-08-07 10:20:00,34.77,34.77,34.69,34.76,27456.0,33.8382,33.8382,33.7604,33.8285,27456.0
2024-08-07 10:30:00,34.76,34.87,34.72,34.86,36248.0,33.8285,33.9355,33.7895,33.9258,36248.0
2024-08-07 10:40:00,34.86,34.87,34.78,34.82,80619.0,33.9258,33.9355,33.8479,33.8869,80619.0
2024-08-07 10:50:00,34.82,34.87,34.8,34.84,50706.0,33.8869,33.9355,33.8674,33.9063,50706.0
2024-08-07 11:00:00,34.85,34.87,34.78,34.79,33780.0,33.9161,33.9355,33.8479,33.8577,33780.0
2024-08-07 11:10:00,34.78,34.84,34.76,34.77,57398.0,33.8479,33.9063,33.8285,33.8382,57398.0
2024-08-07 11:20:00,34.77,34.87,34.77,34.84,30685.0,33.8382,33.9355,33.8382,33.9063,30685.0
2024-08-07 11:30:00,34.84,34.91,34.82,34.88,23737.0,33.9063,33.9745,33.8869,33.9453,23737.0
2024-08-07 11:40:00,34.89,34.93,34.85,34.9,52813.0,33.955,33.9939,33.9161,33.9647,52813.0
2024-08-07 11:50:00,34.91,34.91,34.85,34.86,44875.0,33.9745,33.9745,33.9161,33.9258,44875.0
2024-08-07 12:00:00,34.86,34.86,34.8,34.8,47899.0,33.9258,33.9258,33.8674,33.8674,47899.0
2024-08-07 12:10:00,34.79,34.84,34.77,34.83,33607.0,33.8577,33.9063,33.8382,33.8966,33607.0
2024-08-07 12:20:00,34.84,34.85,34.81,34.84,28491.0,33.9063,33.9161,33.8771,33.9063,28491.0
2024-08-07 12:30:00,34.84,34.86,34.83,34.86,36962.0,33.9063,33.9258,33.8966,33.9258,36962.0
2024-08-07 12:40:00,34.85,34.86,34.79,34.8,47961.0,33.9161,33.9258,33.8577,33.8674,47961.0
2024-08-07 12:50:00,34.8,34.82,34.72,34.73,94745.0,33.8674,33.8869,33.7895,33.7993,94745.0
2024-08-07 13:00:00,34.73,34.76,34.7,34.76,42987.0,33.7993,33.8285,33.7701,33.8285,42987.0
2024-08-07 13:10:00,34.76,34.79,34.75,34.76,49212.0,33.8285,33.8577,33.8187,33.8285,49212.0
2024-08-07 13:20:00,34.77,34.86,34.76,34.8,47131.0,33.8382,33.9258,33.8285,33.8674,47131.0
2024-08-07 13:30:00,34.81,34.9,34.81,34.89,77371.0,33.8771,33.9647,33.8771,33.955,77371.0
2024-08-07 13:40:00,34.89,34.9,34.81,34.82,84442.0,33.955,33.9647,33.8771,33.8869,84442.0
2024-08-07 13:50:00,34.82,34.86,34.82,34.84,52051.0,33.8869,33.9258,33.8869,33.9063,52051.0
2024-08-07 14:00:00,34.84,34.86,34.78,34.85,86692.0,33.9063,33.9258,33.8479,33.9161,86692.0
2024-08-07 14:10:00,34.84,34.88,34.79,34.88,124282.0,33.9063,33.9453,33.8577,33.9453,124282.0
2024-08-07 14:20:00,34.88,34.88,34.83,34.84,110193.0,33.9453,33.9453,33.8966,33.9063,110193.0
2024-08-07 14:30:00,34.84,34.87,34.79,34.8,54405.0,33.9063,33.9355,33.8577,33.8674,54405.0
2024-08-07 14:40:00,34.8,34.87,34.79,34.81,63414.0,33.8674,33.9355,33.8577,33.8771,63414.0
2024-08-07 14:50:00,34.8,34.82,34.75,34.8,51071.0,33.8674,33.8869,33.8187,33.8674,51071.0
2024-08-07 15:00:00,34.8,34.83,34.76,34.77,79092.0,33.8674,33.8966,33.8285,33.8382,79092.0
2024-08-07 15:10:00,34.77,34.84,34.75,34.84,74307.0,33.8382,33.9063,33.8187,33.9063,74307.0
2024-08-07 15:20:00,34.84,34.87,34.81,34.84,61798.0,33.9063,33.9355,33.8771,33.9063,61798.0
2024-08-07 15:30:00,34.84,34.84,34.77,34.77,119442.0,33.9063,33.9063,33.8382,33.8382,119442.0
2024-08-07 15:40:00,34.77,34.83,34.73,34.83,154611.0,33.8382,33.8966,33.7993,33.8966,154611.0
2024-08-07 15:50:00,34.83,34.83,34.57,34.58,688225.0,33.8966,33.8966,33.6436,33.6533,688225.0
2024-08-08 09:30:00,34.44,34.45,34.18,34.45,76454.0,33.5171,33.5268,33.264,33.5268,76454.0
2024-08-08 09:40:00,34.47,34.58,34.44,34.51,168023.0,33.5462,33.6533,33.5171,33.5852,168023.0
2024-08-08 09:50:00,34.51,34.7,34.5,34.61,89242.0,33.5852,33.7701,33.5754,33.6825,89242.0
2024-08-08 10:00:00,34.63,34.71,34.58,34.61,129249.0,33.702,33.7798,33.6533,33.6825,129249.0
2024-08-08 10:10:00,34.61,34.66,34.57,34.58,47356.0,33.6825,33.7312,33.6436,33.6533,47356.0
2024-08-08 10:20:00,34.58,34.68,34.57,34.64,108022.0,33.6533,33.7506,33.6436,33.7117,108022.0
2024-08-08 10:30:00,34.65,34.74,34.62,34.71,55930.0,33.7214,33.809,33.6922,33.7798,55930.0
2024-08-08 10:40:00,34.7,34.7,34.63,34.69,36319.0,33.7701,33.7701,33.702,33.7604,36319.0
2024-08-08 10:50:00,34.68,34.72,34.65,34.69,62064.0,33.7506,33.7895,33.7214,33.7604,62064.0
2024-08-08 11:00:00,34.69,34.71,34.65,34.68,39509.0,33.7604,33.7798,33.7214,33.7506,39509.0
2024-08-08 11:10:00,34.68,34.72,34.61,34.62,30287.0,33.7506,33.7895,33.6825,33.6922,30287.0
2024-08-08 11:20:00,34.62,34.67,34.57,34.63,41344.0,33.6922,33.7409,33.6436,33.702,41344.0
2024-08-08 11:30:00,34.62,34.63,34.54,34.58,29486.0,33.6922,33.702,33.6144,33.6533,29486.0
2024-08-08 11:40:00,34.57,34.61,34.52,34.59,40809.0,33.6436,33.6825,33.5949,33.663,40809.0
2024-08-08 11:50:00,34.59,34.61,34.52,34.52,33624.0,33.663,33.6825,33.5949,33.5949,33624.0
2024-08-08 12:00:00,34.54,34.57,34.53,34.54,23941.0,33.6144,33.6436,33.6046,33.6144,23941.0
2024-08-08 12:10:00,34.54,34.57,34.53,34.55,32280.0,33.6144,33.6436,33.6046,33.6241,32280.0
2024-08-08 12:20:00,34.56,34.57,34.5,34.52,39681.0,33.6338,33.6436,33.5754,33.5949,39681.0
2024-08-08 12:30:00,34.52,34.54,34.45,34.45,32670.0,33.5949,33.6144,33.5268,33.5268,32670.0
2024-08-08 12:40:00,34.45,34.48,34.43,34.47,49215.0,33.5268,33.556,33.5073,33.5462,49215.0
2024-08-08 12:50:00,34.46,34.58,34.46,34.49,226864.0,33.5365,33.6533,33.5365,33.5657,226864.0
2024-08-08 13:00:00,34.5,34.55,34.46,34.54,46508.0,33.5754,33.6241,33.5365,33.6144,46508.0
2024-08-08 13:10:00,34.54,34.56,34.5,34.55,44434.0,33.6144,33.6338,33.5754,33.6241,44434.0
2024-08-08 13:20:00,34.55,34.64,34.54,34.64,39101.0,33.6241,33.7117,33.6144,33.7117,39101.0
2024-08-08 13:30:00,34.64,34.69,34.64,34.66,35967.0,33.7117,33.7604,33.7117,33.7312,35967.0
2024-08-08 13:40:00,34.66,34.69,34.63,34.64,26289.0,33.7312,33.7604,33.702,33.7117,26289.0
2024-08-08 13:50:00,34.64,34.68,34.6,34.66,31314.0,33.7117,33.7506,33.6728,33.7312,31314.0
2024-08-08 14:00:00,34.66,34.67,34.61,34.66,27032.0,33.7312,33.7409,33.6825,33.7312,27032.0
2024-08-08 14:10:00,34.66,34.67,34.6,34.61,102455.0,33.7312,33.7409,33.6728,33.6825,102455.0
2024-08-08 14:20:00,34.6,34.63,34.58,34.63,60860.0,33.6728,33.702,33.6533,33.702,60860.0
2024-08-08 14:30:00,34.63,34.64,34.58,34.59,61563.0,33.702,33.7117,33.6533,33.663,61563.0
2024-08-08 14:40:00,34.58,34.62,34.54,34.59,122673.0,33.6533,33.6922,33.6144,33.663,122673.0
2024-08-08 14:50:00,34.58,34.61,34.55,34.59,27931.0,33.6533,33.6825,33.6241,33.663,27931.0
2024-08-08 15:00:00,34.59,34.69,34.59,34.68,35315.0,33.663,33.7604,33.663,33.7506,35315.0
2024-08-08 15:10:00,34.67,34.71,34.58,34.59,87250.0,33.7409,33.7798,33.6533,33.663,87250.0
2024-08-08 15:20:00,34.59,34.6,34.55,34.57,125008.0,33.663,33.6728,33.6241,33.6436,125008.0
2024-08-08 15:30:00,34.57,34.59,34.46,34.48,154829.0,33.6436,33.663,33.5365,33.556,154829.0
2024-08-08 15:40:00,34.48,34.5,34.42,34.43,100879.0,33.556,33.5754,33.4976,33.5073,100879.0
2024-08-08 15:50:00,34.43,34.58,34.36,34.52,608150.0,33.5073,33.6533,33.4392,33.5949,608150.0
2024-08-09 09:30:00,34.41,34.45,34.08,34.09,95228.0,33.4879,33.5268,33.1667,33.1764,95228.0
2024-08-09 09:40:00,34.09,34.34,34.06,34.3,96022.0,33.1764,33.4197,33.1472,33.3808,96022.0
2024-08-09 09:50:00,34.3,34.42,34.25,34.41,67577.0,33.3808,33.4976,33.3321,33.4879,67577.0
2024-08-09 10:00:00,34.41,34.41,34.21,34.28,75047.0,33.4879,33.4879,33.2932,33.3613,75047.0
2024-08-09 10:10:00,34.27,34.28,34.15,34.23,47023.0,33.3516,33.3613,33.2348,33.3127,47023.0
2024-08-09 10:20:00,34.25,34.35,34.24,34.32,83469.0,33.3321,33.4295,33.3224,33.4003,83469.0
2024-08-09 10:30:00,34.32,34.35,34.28,34.32,47253.0,33.4003,33.4295,33.3613,33.4003,47253.0
2024-08-09 10:40:00,34.32,34.37,34.27,34.32,45317.0,33.4003,33.4489,33.3516,33.4003,45317.0
2024-08-09 10:50:00,34.32,34.35,34.28,34.35,27185.0,33.4003,33.4295,33.3613,33.4295,27185.0
2024-08-09 11:00:00,34.36,34.4,34.31,34.37,29162.0,33.4392,33.4781,33.3905,33.4489,29162.0
2024-08-09 11:10:00,34.38,34.41,34.35,34.35,28196.0,33.4587,33.4879,33.4295,33.4295,28196.0
2024-08-09 11:20:00,34.35,34.38,34.31,34.32,38788.0,33.4295,33.4587,33.3905,33.4003,38788.0
2024-08-09 11:30:00,34.31,34.38,34.31,34.34,30961.0,33.3905,33.4587,33.3905,33.4197,30961.0
2024-08-09 11:40:00,34.34,34.34,34.32,34.33,21658.0,33.4197,33.4197,33.4003,33.41,21658.0
2024-08-09 11:50:00,34.34,34.35,34.32,34.33,35839.0,33.4197,33.4295,33.4003,33.41,35839.0
2024-08-09 12:00:00,34.33,34.39,34.31,34.38,45625.0,33.41,33.4684,33.3905,33.4587,45625.0
2024-08-09 12:10:00,34.38,34.42,34.36,34.39,45815.0,33.4587,33.4976,33.4392,33.4684,45815.0
2024-08-09 12:20:00,34.39,34.39,34.31,34.31,25199.0,33.4684,33.4684,33.3905,33.3905,25199.0
2024-08-09 12:30:00,34.31,34.34,34.31,34.34,28262.0,33.3905,33.4197,33.3905,33.4197,28262.0
2024-08-09 12:40:00,34.34,34.36,34.33,34.34,28459.0,33.4197,33.4392,33.41,33.4197,28459.0
2024-08-09 12:50:00,34.34,34.36,34.33,34.35,15259.0,33.4197,33.4392,33.41,33.4295,15259.0
2024-08-09 13:00:00,34.36,34.42,34.35,34.41,51411.0,33.4392,33.4976,33.4295,33.4879,51411.0
2024-08-09 13:10:00,34.43,34.49,34.42,34.48,84528.0,33.5073,33.5657,33.4976,33.556,84528.0
2024-08-09 13:20:00,34.49,34.54,34.48,34.54,49091.0,33.5657,33.6144,33.556,33.6144,49091.0
2024-08-09 13:30:00,34.54,34.55,34.49,34.5,78758.0,33.6144,33.6241,33.5657,33.5754,78758.0
2024-08-09 13:40:00,34.5,34.53,34.48,34.52,123234.0,33.5754,33.6046,33.556,33.5949,123234.0
2024-08-09 13:50:00,34.52,34.52,34.47,34.48,106698.0,33.5949,33.5949,33.5462,33.556,106698.0
2024-08-09 14:00:00,34.48,34.5,34.42,34.43,125290.0,33.556,33.5754,33.4976,33.5073,125290.0
2024-08-09 14:10:00,34.43,34.46,34.36,34.37,24133.0,33.5073,33.5365,33.4392,33.4489,24133.0
2024-08-09 14:20:00,34.37,34.37,34.32,34.33,42326.0,33.4489,33.4489,33.4003,33.41,42326.0
2024-08-09 14:30:00,34.32,34.41,34.32,34.4,26569.0,33.4003,33.4879,33.4003,33.4781,26569.0
2024-08-09 14:40:00,34.41,34.48,34.39,34.48,148957.0,33.4879,33.556,33.4684,33.556,148957.0
2024-08-09 14:50:00,34.48,34.52,34.46,34.52,109547.0,33.556,33.5949,33.5365,33.5949,109547.0
2024-08-09 15:00:00,34.52,34.54,34.49,34.54,92745.0,33.5949,33.6144,33.5657,33.6144,92745.0
2024-08-09 15:10:00,34.54,34.55,34.51,34.52,37718.0,33.6144,33.6241,33.5852,33.5949,37718.0
2024-08-09 15:20:00,34.52,34.54,34.5,34.53,49138.0,33.5949,33.6144,33.5754,33.6046,49138.0
2024-08-09 15:30:00,34.53,34.58,34.52,34.57,57461.0,33.6046,33.6533,33.5949,33.6436,57461.0
2024-08-09 15:40:00,34.56,34.56,34.5,34.52,95560.0,33.6338,33.6338,33.5754,33.5949,95560.0
2024-08-09 15:50:00,34.52,34.59,34.5,34.58,552124.0,33.5949,33.663,33.5754,33.6533,552124.0
2024-08-12 09:30:00,34.5,34.71,34.5,34.58,146086.0,33.5754,33.7798,33.5754,33.6533,146086.0
2024-08-12 09:40:00,34.58,34.66,34.52,34.56,61409.0,33.6533,33.7312,33.5949,33.6338,61409.0
2024-08-12 09:50:00,34.56,34.61,34.49,34.58,53156.0,33.6338,33.6825,33.5657,33.6533,53156.0
2024-08-12 10:00:00,34.58,34.58,34.43,34.51,65186.0,33.6533,33.6533,33.5073,33.5852,65186.0
2024-08-12 10:10:00,34.54,34.62,34.52,34.6,50352.0,33.6144,33.6922,33.5949,33.6728,50352.0
2024-08-12 10:20:00,34.6,34.67,34.58,34.66,31067.0,33.6728,33.7409,33.6533,33.7312,31067.0
2024-08-12 10:30:00,34.66,34.69,34.65,34.68,49036.0,33.7312,33.7604,33.7214,33.7506,49036.0
2024-08-12 10:40:00,34.68,34.72,34.65,34.67,60502.0,33.7506,33.7895,33.7214,33.7409,60502.0
2024-08-12 10:50:00,34.68,34.78,34.67,34.77,43842.0,33.7506,33.8479,33.7409,33.8382,43842.0
2024-08-12 11:00:00,34.77,34.78,34.62,34.63,34795.0,33.8382,33.8479,33.6922,33.702,34795.0
2024-08-12 11:10:00,34.63,34.65,34.58,34.63,30232.0,33.702,33.7214,33.6533,33.702,30232.0
2024-08-12 11:20:00,34.63,34.64,34.55,34.55,58139.0,33.702,33.7117,33.6241,33.6241,58139.0
2024-08-12 11:30:00,34.55,34.6,34.53,34.59,36235.0,33.6241,33.6728,33.6046,33.663,36235.0
2024-08-12 11:40:00,34.59,34.62,34.56,34.57,32227.0,33.663,33.6922,33.6338,33.6436,32227.0
2024-08-12 11:50:00,34.58,34.7,34.55,34.7,28093.0,33.6533,33.7701,33.6241,33.7701,28093.0
2024-08-12 12:00:00,34.69,34.71,34.63,34.63,34225.0,33.7604,33.7798,33.702,33.702,34225.0
2024-08-12 12:10:00,34.64,34.71,34.63,34.68,33229.0,33.7117,33.7798,33.702,33.7506,33229.0
2024-08-12 12:20:00,34.68,34.7,34.66,34.67,33054.0,33.7506,33.7701,33.7312,33.7409,33054.0
2024-08-12 12:30:00,34.67,34.69,34.64,34.65,23505.0,33.7409,33.7604,33.7117,33.7214,23505.0
2024-08-12 12:40:00,34.65,34.72,34.64,34.69,64412.0,33.7214,33.7895,33.7117,33.7604,64412.0
2024-08-12 12:50:00,34.69,34.7,34.61,34.62,132551.0,33.7604,33.7701,33.6825,33.6922,132551.0
2024-08-12 13:00:00,34.62,34.67,34.61,34.63,58997.0,33.6922,33.7409,33.6825,33.702,58997.0
2024-08-12 13:10:00,34.62,34.69,34.59,34.65,31401.0,33.6922,33.7604,33.663,33.7214,31401.0
2024-08-12 13:20:00,34.65,34.7,34.64,34.69,43265.0,33.7214,33.7701,33.7117,33.7604,43265.0
2024-08-12 13:30:00,34.69,34.72,34.67,34.7,62130.0,33.7604,33.7895,33.7409,33.7701,62130.0
2024-08-12 13:40:00,34.7,34.7,34.63,34.63,55880.0,33.7701,33.7701,33.702,33.702,55880.0
2024-08-12 13:50:00,34.64,34.65,34.57,34.6,74369.0,33.7117,33.7214,33.6436,33.6728,74369.0
2024-08-12 14:00:00,34.59,34.69,34.59,34.69,76172.0,33.663,33.7604,33.663,33.7604,76172.0
2024-08-12 14:10:00,34.69,34.72,34.69,34.71,41798.0,33.7604,33.7895,33.7604,33.7798,41798.0
2024-08-12 14:20:00,34.7,34.74,34.69,34.7,54195.0,33.7701,33.809,33.7604,33.7701,54195.0
2024-08-12 14:30:00,34.7,34.72,34.68,34.7,79105.0,33.7701,33.7895,33.7506,33.7701,79105.0
2024-08-12 14:40:00,34.69,34.73,34.69,34.7,31589.0,33.7604,33.7993,33.7604,33.7701,31589.0
2024-08-12 14:50:00,34.7,34.8,34.7,34.79,45332.0,33.7701,33.8674,33.7701,33.8577,45332.0
2024-08-12 15:00:00,34.79,34.87,34.78,34.84,169129.0,33.8577,33.9355,33.8479,33.9063,169129.0
2024-08-12 15:10:00,34.84,34.85,34.8,34.84,76017.0,33.9063,33.9161,33.8674,33.9063,76017.0
2024-08-12 15:20:00,34.84,34.84,34.75,34.76,65504.0,33.9063,33.9063,33.8187,33.8285,65504.0
2024-08-12 15:30:00,34.76,34.76,34.68,34.69,72057.0,33.8285,33.8285,33.7506,33.7604,72057.0
2024-08-12 15:40:00,34.69,34.74,34.68,34.7,195894.0,33.7604,33.809,33.7506,33.7701,195894.0
2024-08-12 15:50:00,34.69,34.8,34.68,34.8,572625.0,33.7604,33.8674,33.7506,33.8674,572625.0
2024-08-13 09:30:00,34.85,35.09,34.78,35.07,256597.0,33.9161,34.1496,33.8479,34.1302,256597.0
2024-08-13 09:40:00,35.03,35.11,34.91,34.92,98355.0,34.0912,34.1691,33.9745,33.9842,98355.0
2024-08-13 09:50:00,34.92,35.09,34.87,34.94,127667.0,33.9842,34.1496,33.9355,34.0037,127667.0
2024-08-13 10:00:00,34.94,35.01,34.87,34.98,194545.0,34.0037,34.0718,33.9355,34.0426,194545.0
2024-08-13 10:10:00,34.98,35.05,34.95,34.98,209811.0,34.0426,34.1107,34.0134,34.0426,209811.0
2024-08-13 10:20:00,34.98,35.0,34.94,34.95,312733.0,34.0426,34.062,34.0037,34.0134,312733.0
2024-08-13 10:30:00,34.95,34.96,34.83,34.86,113168.0,34.0134,34.0231,33.8966,33.9258,113168.0
2024-08-13 10:40:00,34.86,34.89,34.84,34.88,44950.0,33.9258,33.955,33.9063,33.9453,44950.0
2024-08-13 10:50:00,34.88,34.92,34.85,34.89,49476.0,33.9453,33.9842,33.9161,33.955,49476.0
2024-08-13 11:00:00,34.89,34.97,34.88,34.95,51866.0,33.955,34.0328,33.9453,34.0134,51866.0
2024-08-13 11:10:00,34.94,34.95,34.91,34.93,36405.0,34.0037,34.0134,33.9745,33.9939,36405.0
2024-08-13 11:20:00,34.93,34.95,34.92,34.95,33168.0,33.9939,34.0134,33.9842,34.0134,33168.0
2024-08-13 11:30:00,34.95,34.96,34.91,34.93,67499.0,34.0134,34.0231,33.9745,33.9939,67499.0
2024-08-13 11:40:00,34.93,34.95,34.92,34.94,37959.0,33.9939,34.0134,33.9842,34.0037,37959.0
2024-08-13 11:50:00,34.94,34.94,34.91,34.93,22566.0,34.0037,34.0037,33.9745,33.9939,22566.0
2024-08-13 12:00:00,34.93,34.95,34.89,34.91,55436.0,33.9939,34.0134,33.955,33.9745,55436.0
2024-08-13 12:10:00,34.91,34.93,34.89,34.93,75290.0,33.9745,33.9939,33.955,33.9939,75290.0
2024-08-13 12:20:00,34.92,34.96,34.92,34.94,37469.0,33.9842,34.0231,33.9842,34.0037,37469.0
2024-08-13 12:30:00,34.94,34.96,34.92,34.92,39854.0,34.0037,34.0231,33.9842,33.9842,39854.0
2024-08-13 12:40:00,34.92,34.97,34.91,34.97,30068.0,33.9842,34.0328,33.9745,34.0328,30068.0
2024-08-13 12:50:00,34.97,34.99,34.95,34.98,39772.0,34.0328,34.0523,34.0134,34.0426,39772.0
2024-08-13 13:00:00,34.98,34.98,34.9,34.91,44537.0,34.0426,34.0426,33.9647,33.9745,44537.0
2024-08-13 13:10:00,34.9,34.92,34.89,34.91,33400.0,33.9647,33.9842,33.955,33.9745,33400.0
2024-08-13 13:20:00,34.91,34.97,34.91,34.97,48269.0,33.9745,34.0328,33.9745,34.0328,48269.0
2024-08-13 13:30:00,34.97,35.01,34.96,35.01,94162.0,34.0328,34.0718,34.0231,34.0718,94162.0
2024-08-13 13:40:00,35.01,35.02,34.95,35.01,123926.0,34.0718,34.0815,34.0134,34.0718,123926.0
2024-08-13 13:50:00,35.0,35.04,34.97,34.98,50134.0,34.062,34.101,34.0328,34.0426,50134.0
2024-08-13 14:00:00,34.98,35.0,34.95,34.95,69346.0,34.0426,34.062,34.0134,34.0134,69346.0
2024-08-13 14:10:00,34.95,34.97,34.92,34.96,33509.0,34.0134,34.0328,33.9842,34.0231,33509.0
2024-08-13 14:20:00,34.96,34.99,34.95,34.98,50133.0,34.0231,34.0523,34.0134,34.0426,50133.0
2024-08-13 14:30:00,34.97,35.01,34.96,35.01,27319.0,34.0328,34.0718,34.0231,34.0718,27319.0
2024-08-13 14:40:00,35.01,35.02,34.99,35.0,45413.0,34.0718,34.0815,34.0523,34.062,45413.0
2024-08-13 14:50:00,35.0,35.0,34.96,34.98,48829.0,34.062,34.062,34.0231,34.0426,48829.0
2024-08-13 15:00:00,34.98,35.05,34.97,35.05,91250.0,34.0426,34.1107,34.0328,34.1107,91250.0
2024-08-13 15:10:00,35.04,35.09,35.02,35.08,70420.0,34.101,34.1496,34.0815,34.1399,70420.0
2024-08-13 15:20:00,35.08,35.09,35.07,35.09,70212.0,34.1399,34.1496,34.1302,34.1496,70212.0
2024-08-13 15:30:00,35.09,35.09,35.0,35.08,134639.0,34.1496,34.1496,34.062,34.1399,134639.0
2024-08-13 15:40:00,35.08,35.15,35.05,35.14,155689.0,34.1399,34.208,34.1107,34.1983,155689.0
2024-08-13 15:50:00,35.14,35.22,35.13,35.15,757538.0,34.1983,34.2761,34.1886,34.208,757538.0
2024-08-14 09:30:00,35.15,35.21,35.01,35.06,155587.0,34.208,34.2664,34.0718,34.1204,155587.0
2024-08-14 09:40:00,35.06,35.27,35.04,35.22,38926.0,34.1204,34.3248,34.101,34.2761,38926.0
2024-08-14 09:50:00,35.22,35.28,35.13,35.2,51828.0,34.2761,34.3345,34.1886,34.2567,51828.0
2024-08-14 10:00:00,35.2,35.29,35.14,35.27,85835.0,34.2567,34.3443,34.1983,34.3248,85835.0
2024-08-14 10:10:00,35.27,35.34,35.26,35.26,83641.0,34.3248,34.3929,34.3151,34.3151,83641.0
2024-08-14 10:20:00,35.26,35.32,35.23,35.28,38886.0,34.3151,34.3735,34.2859,34.3345,38886.0
2024-08-14 10:30:00,35.28,35.33,35.26,35.3,52563.0,34.3345,34.3832,34.3151,34.354,52563.0
2024-08-14 10:40:00,35.29,35.3,35.2,35.22,79701.0,34.3443,34.354,34.2567,34.2761,79701.0
2024-08-14 10:50:00,35.22,35.31,35.21,35.29,52027.0,34.2761,34.3637,34.2664,34.3443,52027.0
2024-08-14 11:00:00,35.29,35.32,35.28,35.3,49792.0,34.3443,34.3735,34.3345,34.354,49792.0
2024-08-14 11:10:00,35.3,35.36,35.3,35.36,81755.0,34.354,34.4124,34.354,34.4124,81755.0
2024-08-14 11:20:00,35.36,35.38,35.33,35.36,37186.0,34.4124,34.4319,34.3832,34.4124,37186.0
2024-08-14 11:30:00,35.36,35.43,35.36,35.38,91926.0,34.4124,34.4805,34.4124,34.4319,91926.0
2024-08-14 11:40:00,35.38,35.4,35.31,35.36,102058.0,34.4319,34.4513,34.3637,34.4124,102058.0
2024-08-14 11:50:00,35.36,35.41,35.34,35.38,55110.0,34.4124,34.4611,34.3929,34.4319,55110.0
2024-08-14 12:00:00,35.38,35.39,35.36,35.38,14857.0,34.4319,34.4416,34.4124,34.4319,14857.0
2024-08-14 12:10:00,35.38,35.41,35.37,35.4,34621.0,34.4319,34.4611,34.4221,34.4513,34621.0
2024-08-14 12:20:00,35.41,35.42,35.37,35.4,71979.0,34.4611,34.4708,34.4221,34.4513,71979.0
2024-08-14 12:30:00,35.4,35.4,35.35,35.39,32192.0,34.4513,34.4513,34.4027,34.4416,32192.0
2024-08-14 12:40:00,35.39,35.45,35.37,35.45,41901.0,34.4416,34.5,34.4221,34.5,41901.0
2024-08-14 12:50:00,35.45,35.48,35.44,35.48,44785.0,34.5,34.5292,34.4903,34.5292,44785.0
2024-08-14 13:00:00,35.48,35.48,35.38,35.4,72118.0,34.5292,34.5292,34.4319,34.4513,72118.0
2024-08-14 13:10:00,35.4,35.43,35.37,35.43,76039.0,34.4513,34.4805,34.4221,34.4805,76039.0
2024-08-14 13:20:00,35.42,35.44,35.38,35.44,72654.0,34.4708,34.4903,34.4319,34.4903,72654.0
2024-08-14 13:30:00,35.44,35.47,35.42,35.46,20551.0,34.4903,34.5195,34.4708,34.5097,20551.0
2024-08-14 13:40:00,35.47,35.48,35.43,35.45,34899.0,34.5195,34.5292,34.4805,34.5,34899.0
2024-08-14 13:50:00,35.45,35.47,35.42,35.46,47511.0,34.5,34.5195,34.4708,34.5097,47511.0
2024-08-14 14:00:00,35.47,35.49,35.42,35.45,50851.0,34.5195,34.5389,34.4708,34.5,50851.0
2024-08-14 14:10:00,35.45,35.47,35.44,35.45,17303.0,34.5,34.5195,34.4903,34.5,17303.0
2024-08-14 14:20:00,35.45,35.47,35.4,35.41,44993.0,34.5,34.5195,34.4513,34.4611,44993.0
2024-08-14 14:30:00,35.41,35.45,35.39,35.41,63129.0,34.4611,34.5,34.4416,34.4611,63129.0
2024-08-14 14:40:00,35.41,35.43,35.41,35.42,31721.0,34.4611,34.4805,34.4611,34.4708,31721.0
2024-08-14 14:50:00,35.42,35.48,35.41,35.45,39664.0,34.4708,34.5292,34.4611,34.5,39664.0
2024-08-14 15:00:00,35.45,35.5,35.45,35.5,36947.0,34.5,34.5486,34.5,34.5486,36947.0
2024-08-14 15:10:00,35.49,35.5,35.42,35.43,74549.0,34.5389,34.5486,34.4708,34.4805,74549.0
2024-08-14 15:20:00,35.43,35.44,35.38,35.39,107345.0,34.4805,34.4903,34.4319,34.4416,107345.0
2024-08-14 15:30:00,35.4,35.48,35.39,35.47,70956.0,34.4513,34.5292,34.4416,34.5195,70956.0
2024-08-14 15:40:00,35.48,35.48,35.39,35.4,89249.0,34.5292,34.5292,34.4416,34.4513,89249.0
2024-08-14 15:50:00,35.4,35.44,35.29,35.32,432217.0,34.4513,34.4903,34.3443,34.3735,432217.0
2024-08-15 09:30:00,35.27,35.42,35.27,35.28,163166.0,34.3248,34.4708,34.3248,34.3345,163166.0
2024-08-15 09:40:00,35.27,35.39,35.27,35.34,53411.0,34.3248,34.4416,34.3248,34.3929,53411.0
2024-08-15 09:50:00,35.35,35.37,35.28,35.3,46611.0,34.4027,34.4221,34.3345,34.354,46611.0
2024-08-15 10:00:00,35.29,35.33,35.27,35.29,46540.0,34.3443,34.3832,34.3248,34.3443,46540.0
2024-08-15 10:10:00,35.29,35.31,35.26,35.29,47019.0,34.3443,34.3637,34.3151,34.3443,47019.0
2024-08-15 10:20:00,35.29,35.3,35.22,35.26,28036.0,34.3443,34.354,34.2761,34.3151,28036.0
2024-08-15 10:30:00,35.26,35.28,35.22,35.24,32068.0,34.3151,34.3345,34.2761,34.2956,32068.0
2024-08-15 10:40:00,35.23,35.29,35.21,35.22,26942.0,34.2859,34.3443,34.2664,34.2761,26942.0
2024-08-15 10:50:00,35.21,35.29,35.21,35.28,31022.0,34.2664,34.3443,34.2664,34.3345,31022.0
2024-08-15 11:00:00,35.29,35.31,35.27,35.3,49050.0,34.3443,34.3637,34.3248,34.354,49050.0
2024-08-15 11:10:00,35.3,35.33,35.28,35.33,44414.0,34.354,34.3832,34.3345,34.3832,44414.0
2024-08-15 11:20:00,35.33,35.33,35.28,35.29,31252.0,34.3832,34.3832,34.3345,34.3443,31252.0
2024-08-15 11:30:00,35.29,35.35,35.28,35.32,46083.0,34.3443,34.4027,34.3345,34.3735,46083.0
2024-08-15 11:40:00,35.32,35.32,35.28,35.3,32901.0,34.3735,34.3735,34.3345,34.354,32901.0
2024-08-15 11:50:00,35.3,35.33,35.28,35.28,62507.0,34.354,34.3832,34.3345,34.3345,62507.0
2024-08-15 12:00:00,35.29,35.35,35.28,35.33,33243.0,34.3443,34.4027,34.3345,34.3832,33243.0
2024-08-15 12:10:00,35.33,35.36,35.31,35.36,31428.0,34.3832,34.4124,34.3637,34.4124,31428.0
2024-08-15 12:20:00,35.36,35.36,35.31,35.33,404794.0,34.4124,34.4124,34.3637,34.3832,404794.0
2024-08-15 12:30:00,35.33,35.34,35.27,35.29,128607.0,34.3832,34.3929,34.3248,34.3443,128607.0
2024-08-15 12:40:00,35.29,35.3,35.27,35.3,38539.0,34.3443,34.354,34.3248,34.354,38539.0
2024-08-15 12:50:00,35.3,35.3,35.24,35.28,106081.0,34.354,34.354,34.2956,34.3345,106081.0
2024-08-15 13:00:00,35.28,35.3,35.27,35.3,23484.0,34.3345,34.354,34.3248,34.354,23484.0
2024-08-15 13:10:00,35.3,35.31,35.27,35.3,30790.0,34.354,34.3637,34.3248,34.354,30790.0
2024-08-15 13:20:00,35.3,35.32,35.3,35.32,62663.0,34.354,34.3735,34.354,34.3735,62663.0
2024-08-15 13:30:00,35.32,35.34,35.29,35.3,44458.0,34.3735,34.3929,34.3443,34.354,44458.0
2024-08-15 13:40:00,35.3,35.31,35.28,35.3,30605.0,34.354,34.3637,34.3345,34.354,30605.0
2024-08-15 13:50:00,35.3,35.31,35.27,35.29,42268.0,34.354,34.3637,34.3248,34.3443,42268.0
2024-08-15 14:00:00,35.29,35.31,35.28,35.3,55068.0,34.3443,34.3637,34.3345,34.354,55068.0
2024-08-15 14:10:00,35.3,35.31,35.29,35.3,124117.0,34.354,34.3637,34.3443,34.354,124117.0
2024-08-15 14:20:00,35.3,35.32,35.29,35.3,68345.0,34.354,34.3735,34.3443,34.354,68345.0
2024-08-15 14:30:00,35.3,35.36,35.3,35.36,63366.0,34.354,34.4124,34.354,34.4124,63366.0
2024-08-15 14:40:00,35.36,35.38,35.32,35.37,480966.0,34.4124,34.4319,34.3735,34.4221,480966.0
2024-08-15 14:50:00,35.37,35.46,35.36,35.37,1323280.0,34.4221,34.5097,34.4124,34.4221,1323280.0
2024-08-15 15:00:00,35.36,35.41,35.34,35.37,106620.0,34.4124,34.4611,34.3929,34.4221,106620.0
2024-08-15 15:10:00,35.37,35.39,35.35,35.37,79648.0,34.4221,34.4416,34.4027,34.4221,79648.0
2024-08-15 15:20:00,35.37,35.37,35.3,35.32,39325.0,34.4221,34.4221,34.354,34.3735,39325.0
2024-08-15 15:30:00,35.32,35.37,35.3,35.34,1989034.0,34.3735,34.4221,34.354,34.3929,1989034.0
2024-08-15 15:40:00,35.34,35.35,35.29,35.3,136619.0,34.3929,34.4027,34.3443,34.354,136619.0
2024-08-15 15:50:00,35.3,35.37,35.26,35.32,881630.0,34.354,34.4221,34.3151,34.3735,881630.0
2024-08-16 09:30:00,35.24,35.45,35.24,35.26,390627.0,34.2956,34.5,34.2956,34.3151,390627.0
2024-08-16 09:40:00,35.27,35.31,35.24,35.28,83485.0,34.3248,34.3637,34.2956,34.3345,83485.0
2024-08-16 09:50:00,35.28,35.38,35.28,35.36,91290.0,34.3345,34.4319,34.3345,34.4124,91290.0
2024-08-16 10:00:00,35.35,35.39,35.28,35.29,87274.0,34.4027,34.4416,34.3345,34.3443,87274.0
2024-08-16 10:10:00,35.29,35.3,35.25,35.26,43007.0,34.3443,34.354,34.3053,34.3151,43007.0
2024-08-16 10:20:00,35.27,35.33,35.25,35.32,90551.0,34.3248,34.3832,34.3053,34.3735,90551.0
2024-08-16 10:30:00,35.31,35.35,35.29,35.34,36569.0,34.3637,34.4027,34.3443,34.3929,36569.0
2024-08-16 10:40:00,35.33,35.4,35.33,35.4,114321.0,34.3832,34.4513,34.3832,34.4513,114321.0
2024-08-16 10:50:00,35.4,35.4,35.33,35.34,43778.0,34.4513,34.4513,34.3832,34.3929,43778.0
2024-08-16 11:00:00,35.34,35.39,35.34,35.36,109013.0,34.3929,34.4416,34.3929,34.4124,109013.0
2024-08-16 11:10:00,35.36,35.4,35.35,35.38,39943.0,34.4124,34.4513,34.4027,34.4319,39943.0
2024-08-16 11:20:00,35.39,35.43,35.38,35.43,28043.0,34.4416,34.4805,34.4319,34.4805,28043.0
2024-08-16 11:30:00,35.43,35.43,35.38,35.38,19610.0,34.4805,34.4805,34.4319,34.4319,19610.0
2024-08-16 11:40:00,35.38,35.4,35.32,35.33,302071.0,34.4319,34.4513,34.3735,34.3832,302071.0
2024-08-16 11:50:00,35.33,35.37,35.32,35.34,22854.0,34.3832,34.4221,34.3735,34.3929,22854.0
2024-08-16 12:00:00,35.34,35.42,35.33,35.38,1629850.0,34.3929,34.4708,34.3832,34.4319,1629850.0
2024-08-16 12:10:00,35.39,35.4,35.34,35.37,38967.0,34.4416,34.4513,34.3929,34.4221,38967.0
2024-08-16 12:20:00,35.37,35.41,35.35,35.4,106941.0,34.4221,34.4611,34.4027,34.4513,106941.0
2024-08-16 12:30:00,35.4,35.42,35.39,35.4,25642.0,34.4513,34.4708,34.4416,34.4513,25642.0
2024-08-16 12:40:00,35.39,35.4,35.35,35.36,67552.0,34.4416,34.4513,34.4027,34.4124,67552.0
2024-08-16 12:50:00,35.36,35.4,35.35,35.39,74780.0,34.4124,34.4513,34.4027,34.4416,74780.0
2024-08-16 13:00:00,35.39,35.39,35.36,35.37,60419.0,34.4416,34.4416,34.4124,34.4221,60419.0
2024-08-16 13:10:00,35.37,35.38,35.36,35.37,35891.0,34.4221,34.4319,34.4124,34.4221,35891.0
2024-08-16 13:20:00,35.37,35.38,35.32,35.33,20685.0,34.4221,34.4319,34.3735,34.3832,20685.0
2024-08-16 13:30:00,35.33,35.36,35.32,35.34,119156.0,34.3832,34.4124,34.3735,34.3929,119156.0
2024-08-16 13:40:00,35.34,35.36,35.33,35.36,30739.0,34.3929,34.4124,34.3832,34.4124,30739.0
2024-08-16 13:50:00,35.36,35.38,35.34,35.38,46055.0,34.4124,34.4319,34.3929,34.4319,46055.0
2024-08-16 14:00:00,35.38,35.38,35.35,35.36,128938.0,34.4319,34.4319,34.4027,34.4124,128938.0
2024-08-16 14:10:00,35.36,35.36,35.34,35.34,46607.0,34.4124,34.4124,34.3929,34.3929,46607.0
2024-08-16 14:20:00,35.34,35.35,35.29,35.32,20993.0,34.3929,34.4027,34.3443,34.3735,20993.0
2024-08-16 14:30:00,35.32,35.34,35.3,35.33,23804.0,34.3735,34.3929,34.354,34.3832,23804.0
2024-08-16 14:40:00,35.33,35.33,35.3,35.32,27799.0,34.3832,34.3832,34.354,34.3735,27799.0
2024-08-16 14:50:00,35.32,35.32,35.3,35.32,28613.0,34.3735,34.3735,34.354,34.3735,28613.0
2024-08-16 15:00:00,35.32,35.33,35.31,35.33,35648.0,34.3735,34.3832,34.3637,34.3832,35648.0
2024-08-16 15:10:00,35.33,35.33,35.29,35.3,73848.0,34.3832,34.3832,34.3443,34.354,73848.0
2024-08-16 15:20:00,35.3,35.31,35.27,35.3,75992.0,34.354,34.3637,34.3248,34.354,75992.0
2024-08-16 15:30:00,35.3,35.35,35.29,35.32,86896.0,34.354,34.4027,34.3443,34.3735,86896.0
2024-08-16 15:40:00,35.33,35.36,35.32,35.34,144700.0,34.3832,34.4124,34.3735,34.3929,144700.0
2024-08-16 15:50:00,35.35,35.46,35.33,35.38,667548.0,34.4027,34.5097,34.3832,34.4319,667548.0
2024-08-19 09:30:00,35.45,35.48,35.33,35.39,202288.0,34.5,34.5292,34.3832,34.4416,202288.0
2024-08-19 09:40:00,35.4,35.45,35.34,35.35,20616.0,34.4513,34.5,34.3929,34.4027,20616.0
2024-08-19 09:50:00,35.36,35.46,35.32,35.41,28597.0,34.4124,34.5097,34.3735,34.4611,28597.0
2024-08-19 10:00:00,35.41,35.44,35.36,35.36,41042.0,34.4611,34.4903,34.4124,34.4124,41042.0
2024-08-19 10:10:00,35.36,35.42,35.35,35.38,45980.0,34.4124,34.4708,34.4027,34.4319,45980.0
2024-08-19 10:20:00,35.38,35.43,35.35,35.38,18779.0,34.4319,34.4805,34.4027,34.4319,18779.0
2024-08-19 10:30:00,35.38,35.46,35.37,35.43,32599.0,34.4319,34.5097,34.4221,34.4805,32599.0
2024-08-19 10:40:00,35.43,35.44,35.4,35.43,85324.0,34.4805,34.4903,34.4513,34.4805,85324.0
2024-08-19 10:50:00,35.44,35.49,35.4,35.48,63868.0,34.4903,34.5389,34.4513,34.5292,63868.0
2024-08-19 11:00:00,35.48,35.49,35.45,35.45,95644.0,34.5292,34.5389,34.5,34.5,95644.0
2024-08-19 11:10:00,35.45,35.52,35.44,35.5,44154.0,34.5,34.5681,34.4903,34.5486,44154.0
2024-08-19 11:20:00,35.5,35.5,35.44,35.46,39871.0,34.5486,34.5486,34.4903,34.5097,39871.0
2024-08-19 11:30:00,35.47,35.49,35.45,35.47,38023.0,34.5195,34.5389,34.5,34.5195,38023.0
2024-08-19 11:40:00,35.48,35.49,35.46,35.46,16013.0,34.5292,34.5389,34.5097,34.5097,16013.0
2024-08-19 11:50:00,35.46,35.5,35.46,35.5,28569.0,34.5097,34.5486,34.5097,34.5486,28569.0
2024-08-19 12:00:00,35.49,35.51,35.46,35.48,32822.0,34.5389,34.5584,34.5097,34.5292,32822.0
2024-08-19 12:10:00,35.48,35.49,35.45,35.49,26768.0,34.5292,34.5389,34.5,34.5389,26768.0
2024-08-19 12:20:00,35.5,35.53,35.48,35.51,144402.0,34.5486,34.5778,34.5292,34.5584,144402.0
2024-08-19 12:30:00,35.5,35.51,35.45,35.45,61719.0,34.5486,34.5584,34.5,34.5,61719.0
2024-08-19 12:40:00,35.45,35.46,35.43,35.44,34662.0,34.5,34.5097,34.4805,34.4903,34662.0
2024-08-19 12:50:00,35.44,35.48,35.43,35.45,24127.0,34.4903,34.5292,34.4805,34.5,24127.0
2024-08-19 13:00:00,35.45,35.47,35.43,35.46,72119.0,34.5,34.5195,34.4805,34.5097,72119.0
2024-08-19 13:10:00,35.47,35.51,35.46,35.51,19357.0,34.5195,34.5584,34.5097,34.5584,19357.0
2024-08-19 13:20:00,35.51,35.51,35.47,35.5,71844.0,34.5584,34.5584,34.5195,34.5486,71844.0
2024-08-19 13:30:00,35.49,35.52,35.48,35.52,50456.0,34.5389,34.5681,34.5292,34.5681,50456.0
2024-08-19 13:40:00,35.52,35.55,35.5,35.51,87289.0,34.5681,34.5973,34.5486,34.5584,87289.0
2024-08-19 13:50:00,35.51,35.55,35.5,35.55,64320.0,34.5584,34.5973,34.5486,34.5973,64320.0
2024-08-19 14:00:00,35.55,35.55,35.48,35.49,95297.0,34.5973,34.5973,34.5292,34.5389,95297.0
2024-08-19 14:10:00,35.5,35.51,35.45,35.45,21552.0,34.5486,34.5584,34.5,34.5,21552.0
2024-08-19 14:20:00,35.45,35.48,35.44,35.45,44112.0,34.5,34.5292,34.4903,34.5,44112.0
2024-08-19 14:30:00,35.45,35.48,35.45,35.48,19510.0,34.5,34.5292,34.5,34.5292,19510.0
2024-08-19 14:40:00,35.48,35.5,35.47,35.5,32301.0,34.5292,34.5486,34.5195,34.5486,32301.0
2024-08-19 14:50:00,35.49,35.51,35.48,35.5,30565.0,34.5389,34.5584,34.5292,34.5486,30565.0
2024-08-19 15:00:00,35.49,35.52,35.48,35.52,43362.0,34.5389,34.5681,34.5292,34.5681,43362.0
2024-08-19 15:10:00,35.52,35.53,35.5,35.52,75776.0,34.5681,34.5778,34.5486,34.5681,75776.0
2024-08-19 15:20:00,35.52,35.55,35.51,35.54,43481.0,34.5681,34.5973,34.5584,34.5876,43481.0
2024-08-19 15:30:00,35.54,35.56,35.51,35.54,118608.0,34.5876,34.607,34.5584,34.5876,118608.0
2024-08-19 15:40:00,35.54,35.56,35.52,35.53,123762.0,34.5876,34.607,34.5681,34.5778,123762.0
2024-08-19 15:50:00,35.53,35.64,35.53,35.62,880146.0,34.5778,34.6849,34.5778,34.6654,880146.0
2024-08-20 09:30:00,35.61,35.63,35.46,35.48,104979.0,34.6557,34.6752,34.5097,34.5292,104979.0
2024-08-20 09:40:00,35.51,35.58,35.47,35.57,93839.0,34.5584,34.6265,34.5195,34.6168,93839.0
2024-08-20 09:50:00,35.56,35.58,35.51,35.55,74142.0,34.607,34.6265,34.5584,34.5973,74142.0
2024-08-20 10:00:00,35.55,35.61,35.53,35.58,69238.0,34.5973,34.6557,34.5778,34.6265,69238.0
2024-08-20 10:10:00,35.58,35.67,35.57,35.63,58885.0,34.6265,34.7141,34.6168,34.6752,58885.0
2024-08-20 10:20:00,35.63,35.7,35.6,35.68,47006.0,34.6752,34.7433,34.646,34.7238,47006.0
2024-08-20 10:30:00,35.67,35.71,35.63,35.7,74439.0,34.7141,34.753,34.6752,34.7433,74439.0
2024-08-20 10:40:00,35.7,35.74,35.67,35.68,107004.0,34.7433,34.7822,34.7141,34.7238,107004.0
2024-08-20 10:50:00,35.67,35.74,35.66,35.73,103640.0,34.7141,34.7822,34.7044,34.7725,103640.0
2024-08-20 11:00:00,35.73,35.73,35.66,35.69,57837.0,34.7725,34.7725,34.7044,34.7336,57837.0
2024-08-20 11:10:00,35.68,35.72,35.65,35.7,104233.0,34.7238,34.7628,34.6946,34.7433,104233.0
2024-08-20 11:20:00,35.7,35.71,35.65,35.67,34433.0,34.7433,34.753,34.6946,34.7141,34433.0
2024-08-20 11:30:00,35.68,35.7,35.61,35.61,36309.0,34.7238,34.7433,34.6557,34.6557,36309.0
2024-08-20 11:40:00,35.62,35.67,35.61,35.65,49531.0,34.6654,34.7141,34.6557,34.6946,49531.0
2024-08-20 11:50:00,35.66,35.71,35.65,35.7,35782.0,34.7044,34.753,34.6946,34.7433,35782.0
2024-08-20 12:00:00,35.7,35.7,35.65,35.67,22668.0,34.7433,34.7433,34.6946,34.7141,22668.0
2024-08-20 12:10:00,35.67,35.68,35.62,35.63,20195.0,34.7141,34.7238,34.6654,34.6752,20195.0
2024-08-20 12:20:00,35.63,35.64,35.58,35.62,39347.0,34.6752,34.6849,34.6265,34.6654,39347.0
2024-08-20 12:30:00,35.62,35.63,35.59,35.63,25714.0,34.6654,34.6752,34.6362,34.6752,25714.0
2024-08-20 12:40:00,35.63,35.65,35.6,35.63,18913.0,34.6752,34.6946,34.646,34.6752,18913.0
2024-08-20 12:50:00,35.62,35.65,35.62,35.64,18244.0,34.6654,34.6946,34.6654,34.6849,18244.0
2024-08-20 13:00:00,35.63,35.64,35.59,35.59,21995.0,34.6752,34.6849,34.6362,34.6362,21995.0
2024-08-20 13:10:00,35.59,35.62,35.59,35.61,14966.0,34.6362,34.6654,34.6362,34.6557,14966.0
2024-08-20 13:20:00,35.61,35.62,35.57,35.59,22201.0,34.6557,34.6654,34.6168,34.6362,22201.0
2024-08-20 13:30:00,35.59,35.6,35.56,35.57,30704.0,34.6362,34.646,34.607,34.6168,30704.0
2024-08-20 13:40:00,35.57,35.62,35.56,35.59,54047.0,34.6168,34.6654,34.607,34.6362,54047.0
2024-08-20 13:50:00,35.58,35.6,35.56,35.58,29040.0,34.6265,34.646,34.607,34.6265,29040.0
2024-08-20 14:00:00,35.58,35.63,35.58,35.63,62466.0,34.6265,34.6752,34.6265,34.6752,62466.0
2024-08-20 14:10:00,35.63,35.66,35.62,35.65,23962.0,34.6752,34.7044,34.6654,34.6946,23962.0
2024-08-20 14:20:00,35.65,35.67,35.63,35.65,27589.0,34.6946,34.7141,34.6752,34.6946,27589.0
2024-08-20 14:30:00,35.65,35.65,35.62,35.63,48506.0,34.6946,34.6946,34.6654,34.6752,48506.0
2024-08-20 14:40:00,35.64,35.67,35.61,35.66,48643.0,34.6849,34.7141,34.6557,34.7044,48643.0
2024-08-20 14:50:00,35.67,35.67,35.64,35.66,51074.0,34.7141,34.7141,34.6849,34.7044,51074.0
2024-08-20 15:00:00,35.66,35.68,35.63,35.66,74363.0,34.7044,34.7238,34.6752,34.7044,74363.0
2024-08-20 15:10:00,35.66,35.68,35.63,35.67,85767.0,34.7044,34.7238,34.6752,34.7141,85767.0
2024-08-20 15:20:00,35.66,35.73,35.64,35.7,133223.0,34.7044,34.7725,34.6849,34.7433,133223.0
2024-08-20 15:30:00,35.71,35.71,35.67,35.69,66722.0,34.753,34.753,34.7141,34.7336,66722.0
2024-08-20 15:40:00,35.69,35.71,35.65,35.66,94706.0,34.7336,34.753,34.6946,34.7044,94706.0
2024-08-20 15:50:00,35.67,35.8,35.65,35.73,750269.0,34.7141,34.8406,34.6946,34.7725,750269.0
2024-08-21 09:30:00,35.74,35.88,35.74,35.82,86394.0,34.7822,34.9185,34.7822,34.8601,86394.0
2024-08-21 09:40:00,35.82,35.96,35.8,35.82,151923.0,34.8601,34.9963,34.8406,34.8601,151923.0
2024-08-21 09:50:00,35.82,35.91,35.8,35.89,86996.0,34.8601,34.9477,34.8406,34.9282,86996.0
2024-08-21 10:00:00,35.88,35.88,35.61,35.64,71774.0,34.9185,34.9185,34.6557,34.6849,71774.0
2024-08-21 10:10:00,35.64,35.67,35.59,35.66,78100.0,34.6849,34.7141,34.6362,34.7044,78100.0
2024-08-21 10:20:00,35.66,35.74,35.64,35.71,45357.0,34.7044,34.7822,34.6849,34.753,45357.0
2024-08-21 10:30:00,35.71,35.77,35.69,35.75,57531.0,34.753,34.8114,34.7336,34.7919,57531.0
2024-08-21 10:40:00,35.75,35.79,35.74,35.75,30566.0,34.7919,34.8309,34.7822,34.7919,30566.0
2024-08-21 10:50:00,35.75,35.76,35.69,35.72,55219.0,34.7919,34.8017,34.7336,34.7628,55219.0
2024-08-21 11:00:00,35.71,35.71,35.68,35.7,31068.0,34.753,34.753,34.7238,34.7433,31068.0
2024-08-21 11:10:00,35.7,35.74,35.69,35.73,22051.0,34.7433,34.7822,34.7336,34.7725,22051.0
2024-08-21 11:20:00,35.73,35.75,35.73,35.73,57133.0,34.7725,34.7919,34.7725,34.7725,57133.0
2024-08-21 11:30:00,35.73,35.75,35.73,35.74,73758.0,34.7725,34.7919,34.7725,34.7822,73758.0
2024-08-21 11:40:00,35.75,35.76,35.7,35.72,67270.0,34.7919,34.8017,34.7433,34.7628,67270.0
2024-08-21 11:50:00,35.71,35.72,35.66,35.66,22176.0,34.753,34.7628,34.7044,34.7044,22176.0
2024-08-21 12:00:00,35.66,35.71,35.66,35.7,108937.0,34.7044,34.753,34.7044,34.7433,108937.0
2024-08-21 12:10:00,35.7,35.7,35.66,35.69,36120.0,34.7433,34.7433,34.7044,34.7336,36120.0
2024-08-21 12:20:00,35.7,35.71,35.68,35.69,40938.0,34.7433,34.753,34.7238,34.7336,40938.0
2024-08-21 12:30:00,35.7,35.72,35.69,35.7,21465.0,34.7433,34.7628,34.7336,34.7433,21465.0
2024-08-21 12:40:00,35.7,35.72,35.68,35.7,33427.0,34.7433,34.7628,34.7238,34.7433,33427.0
2024-08-21 12:50:00,35.7,35.71,35.66,35.69,40089.0,34.7433,34.753,34.7044,34.7336,40089.0
2024-08-21 13:00:00,35.69,35.7,35.67,35.68,30397.0,34.7336,34.7433,34.7141,34.7238,30397.0
2024-08-21 13:10:00,35.67,35.67,35.62,35.62,36345.0,34.7141,34.7141,34.6654,34.6654,36345.0
2024-08-21 13:20:00,35.62,35.63,35.59,35.59,41859.0,34.6654,34.6752,34.6362,34.6362,41859.0
2024-08-21 13:30:00,35.59,35.6,35.56,35.59,50621.0,34.6362,34.646,34.607,34.6362,50621.0
2024-08-21 13:40:00,35.59,35.6,35.57,35.57,30441.0,34.6362,34.646,34.6168,34.6168,30441.0
2024-08-21 13:50:00,35.58,35.6,35.56,35.59,86758.0,34.6265,34.646,34.607,34.6362,86758.0
2024-08-21 14:00:00,35.6,35.63,35.55,35.55,58224.0,34.646,34.6752,34.5973,34.5973,58224.0
2024-08-21 14:10:00,35.56,35.61,35.55,35.6,142499.0,34.607,34.6557,34.5973,34.646,142499.0
2024-08-21 14:20:00,35.61,35.61,35.52,35.55,169982.0,34.6557,34.6557,34.5681,34.5973,169982.0
2024-08-21 14:30:00,35.55,35.56,35.51,35.55,146135.0,34.5973,34.607,34.5584,34.5973,146135.0
2024-08-21 14:40:00,35.55,35.56,35.51,35.52,182887.0,34.5973,34.607,34.5584,34.5681,182887.0
2024-08-21 14:50:00,35.52,35.56,35.51,35.54,258636.0,34.5681,34.607,34.5584,34.5876,258636.0
2024-08-21 15:00:00,35.54,35.55,35.52,35.54,80573.0,34.5876,34.5973,34.5681,34.5876,80573.0
2024-08-21 15:10:00,35.54,35.55,35.49,35.5,76588.0,34.5876,34.5973,34.5389,34.5486,76588.0
2024-08-21 15:20:00,35.5,35.52,35.44,35.49,263159.0,34.5486,34.5681,34.4903,34.5389,263159.0
2024-08-21 15:30:00,35.48,35.5,35.42,35.47,114512.0,34.5292,34.5486,34.4708,34.5195,114512.0
2024-08-21 15:40:00,35.47,35.49,35.42,35.44,228130.0,34.5195,34.5389,34.4708,34.4903,228130.0
2024-08-21 15:50:00,35.45,35.5,35.43,35.47,1105447.0,34.5,34.5486,34.4805,34.5195,1105447.0
2024-08-22 09:30:00,35.62,35.71,35.44,35.67,96749.0,34.6654,34.753,34.4903,34.7141,96749.0
2024-08-22 09:40:00,35.67,35.71,35.57,35.59,48855.0,34.7141,34.753,34.6168,34.6362,48855.0
2024-08-22 09:50:00,35.58,35.59,35.49,35.53,89753.0,34.6265,34.6362,34.5389,34.5778,89753.0
2024-08-22 10:00:00,35.54,35.58,35.49,35.52,146534.0,34.5876,34.6265,34.5389,34.5681,146534.0
2024-08-22 10:10:00,35.54,35.58,35.46,35.57,44832.0,34.5876,34.6265,34.5097,34.6168,44832.0
2024-08-22 10:20:00,35.57,35.61,35.52,35.56,29814.0,34.6168,34.6557,34.5681,34.607,29814.0
2024-08-22 10:30:00,35.55,35.65,35.54,35.61,44953.0,34.5973,34.6946,34.5876,34.6557,44953.0
2024-08-22 10:40:00,35.61,35.66,35.6,35.62,48109.0,34.6557,34.7044,34.646,34.6654,48109.0
2024-08-22 10:50:00,35.61,35.64,35.6,35.62,38385.0,34.6557,34.6849,34.646,34.6654,38385.0
2024-08-22 11:00:00,35.62,35.62,35.6,35.6,29403.0,34.6654,34.6654,34.646,34.646,29403.0
2024-08-22 11:10:00,35.61,35.62,35.59,35.61,71921.0,34.6557,34.6654,34.6362,34.6557,71921.0
2024-08-22 11:20:00,35.61,35.63,35.56,35.62,58616.0,34.6557,34.6752,34.607,34.6654,58616.0
2024-08-22 11:30:00,35.61,35.68,35.6,35.67,85603.0,34.6557,34.7238,34.646,34.7141,85603.0
2024-08-22 11:40:00,35.67,35.71,35.63,35.68,33600.0,34.7141,34.753,34.6752,34.7238,33600.0
2024-08-22 11:50:00,35.68,35.68,35.64,35.66,37275.0,34.7238,34.7238,34.6849,34.7044,37275.0
2024-08-22 12:00:00,35.66,35.73,35.66,35.71,63503.0,34.7044,34.7725,34.7044,34.753,63503.0
2024-08-22 12:10:00,35.72,35.77,35.71,35.77,37065.0,34.7628,34.8114,34.753,34.8114,37065.0
2024-08-22 12:20:00,35.77,35.78,35.74,35.76,76649.0,34.8114,34.8211,34.7822,34.8017,76649.0
2024-08-22 12:30:00,35.77,35.79,35.73,35.76,59326.0,34.8114,34.8309,34.7725,34.8017,59326.0
2024-08-22 12:40:00,35.76,35.78,35.72,35.72,33802.0,34.8017,34.8211,34.7628,34.7628,33802.0
2024-08-22 12:50:00,35.73,35.73,35.66,35.66,42754.0,34.7725,34.7725,34.7044,34.7044,42754.0
2024-08-22 13:00:00,35.66,35.67,35.63,35.66,58231.0,34.7044,34.7141,34.6752,34.7044,58231.0
2024-08-22 13:10:00,35.66,35.69,35.63,35.66,57391.0,34.7044,34.7336,34.6752,34.7044,57391.0
2024-08-22 13:20:00,35.66,35.67,35.59,35.6,67690.0,34.7044,34.7141,34.6362,34.646,67690.0
2024-08-22 13:30:00,35.59,35.61,35.52,35.61,72384.0,34.6362,34.6557,34.5681,34.6557,72384.0
2024-08-22 13:40:00,35.61,35.65,35.59,35.65,34530.0,34.6557,34.6946,34.6362,34.6946,34530.0
2024-08-22 13:50:00,35.65,35.66,35.56,35.58,78929.0,34.6946,34.7044,34.607,34.6265,78929.0
2024-08-22 14:00:00,35.58,35.67,35.57,35.66,128232.0,34.6265,34.7141,34.6168,34.7044,128232.0
2024-08-22 14:10:00,35.67,35.69,35.65,35.68,48271.0,34.7141,34.7336,34.6946,34.7238,48271.0
2024-08-22 14:20:00,35.69,35.71,35.68,35.7,37260.0,34.7336,34.753,34.7238,34.7433,37260.0
2024-08-22 14:30:00,35.7,35.71,35.66,35.66,38448.0,34.7433,34.753,34.7044,34.7044,38448.0
2024-08-22 14:40:00,35.66,35.69,35.65,35.67,34912.0,34.7044,34.7336,34.6946,34.7141,34912.0
2024-08-22 14:50:00,35.67,35.69,35.63,35.64,36394.0,34.7141,34.7336,34.6752,34.6849,36394.0
2024-08-22 15:00:00,35.64,35.65,35.61,35.62,45523.0,34.6849,34.6946,34.6557,34.6654,45523.0
2024-08-22 15:10:00,35.62,35.65,35.61,35.63,89733.0,34.6654,34.6946,34.6557,34.6752,89733.0
2024-08-22 15:20:00,35.63,35.65,35.61,35.64,38915.0,34.6752,34.6946,34.6557,34.6849,38915.0
2024-08-22 15:30:00,35.64,35.68,35.61,35.66,110229.0,34.6849,34.7238,34.6557,34.7044,110229.0
2024-08-22 15:40:00,35.66,35.7,35.63,35.64,87526.0,34.7044,34.7433,34.6752,34.6849,87526.0
2024-08-22 15:50:00,35.65,35.7,35.61,35.69,435405.0,34.6946,34.7433,34.6557,34.7336,435405.0
2024-08-23 09:30:00,35.79,35.91,35.73,35.73,63579.0,34.8309,34.9477,34.7725,34.7725,63579.0
2024-08-23 09:40:00,35.72,35.73,35.66,35.67,28317.0,34.7628,34.7725,34.7044,34.7141,28317.0
2024-08-23 09:50:00,35.67,35.76,35.64,35.71,32406.0,34.7141,34.8017,34.6849,34.753,32406.0
2024-08-23 10:00:00,35.72,35.77,35.67,35.67,109783.0,34.7628,34.8114,34.7141,34.7141,109783.0
2024-08-23 10:10:00,35.68,35.73,35.59,35.6,73301.0,34.7238,34.7725,34.6362,34.646,73301.0
2024-08-23 10:20:00,35.61,35.69,35.6,35.64,54835.0,34.6557,34.7336,34.646,34.6849,54835.0
2024-08-23 10:30:00,35.64,35.66,35.59,35.65,72839.0,34.6849,34.7044,34.6362,34.6946,72839.0
2024-08-23 10:40:00,35.65,35.67,35.6,35.62,64737.0,34.6946,34.7141,34.646,34.6654,64737.0
2024-08-23 10:50:00,35.62,35.66,35.6,35.61,45978.0,34.6654,34.7044,34.646,34.6557,45978.0
2024-08-23 11:00:00,35.61,35.63,35.56,35.57,40283.0,34.6557,34.6752,34.607,34.6168,40283.0
2024-08-23 11:10:00,35.57,35.63,35.52,35.61,49846.0,34.6168,34.6752,34.5681,34.6557,49846.0
2024-08-23 11:20:00,35.6,35.64,35.58,35.63,41602.0,34.646,34.6849,34.6265,34.6752,41602.0
2024-08-23 11:30:00,35.63,35.67,35.62,35.66,29540.0,34.6752,34.7141,34.6654,34.7044,29540.0
2024-08-23 11:40:00,35.66,35.69,35.63,35.66,47988.0,34.7044,34.7336,34.6752,34.7044,47988.0
2024-08-23 11:50:00,35.66,35.67,35.6,35.61,36915.0,34.7044,34.7141,34.646,34.6557,36915.0
2024-08-23 12:00:00,35.61,35.64,35.56,35.64,45398.0,34.6557,34.6849,34.607,34.6849,45398.0
2024-08-23 12:10:00,35.64,35.67,35.63,35.65,31667.0,34.6849,34.7141,34.6752,34.6946,31667.0
2024-08-23 12:20:00,35.65,35.65,35.57,35.57,25837.0,34.6946,34.6946,34.6168,34.6168,25837.0
2024-08-23 12:30:00,35.58,35.6,35.57,35.58,22665.0,34.6265,34.646,34.6168,34.6265,22665.0
2024-08-23 12:40:00,35.57,35.6,35.55,35.59,52794.0,34.6168,34.646,34.5973,34.6362,52794.0
2024-08-23 12:50:00,35.59,35.64,35.58,35.62,29939.0,34.6362,34.6849,34.6265,34.6654,29939.0
2024-08-23 13:00:00,35.62,35.64,35.59,35.59,21709.0,34.6654,34.6849,34.6362,34.6362,21709.0
2024-08-23 13:10:00,35.6,35.61,35.58,35.59,22606.0,34.646,34.6557,34.6265,34.6362,22606.0
2024-08-23 13:20:00,35.59,35.62,35.58,35.62,18713.0,34.6362,34.6654,34.6265,34.6654,18713.0
2024-08-23 13:30:00,35.62,35.65,35.6,35.63,24436.0,34.6654,34.6946,34.646,34.6752,24436.0
2024-08-23 13:40:00,35.62,35.66,35.61,35.64,33556.0,34.6654,34.7044,34.6557,34.6849,33556.0
2024-08-23 13:50:00,35.64,35.67,35.63,35.64,23010.0,34.6849,34.7141,34.6752,34.6849,23010.0
2024-08-23 14:00:00,35.64,35.69,35.63,35.64,27745.0,34.6849,34.7336,34.6752,34.6849,27745.0
2024-08-23 14:10:00,35.63,35.66,35.6,35.6,28451.0,34.6752,34.7044,34.646,34.646,28451.0
2024-08-23 14:20:00,35.61,35.63,35.58,35.61,54791.0,34.6557,34.6752,34.6265,34.6557,54791.0
2024-08-23 14:30:00,35.61,35.64,35.6,35.62,33001.0,34.6557,34.6849,34.646,34.6654,33001.0
2024-08-23 14:40:00,35.62,35.65,35.61,35.62,37664.0,34.6654,34.6946,34.6557,34.6654,37664.0
2024-08-23 14:50:00,35.62,35.62,35.58,35.62,42701.0,34.6654,34.6654,34.6265,34.6654,42701.0
2024-08-23 15:00:00,35.62,35.65,35.6,35.63,55113.0,34.6654,34.6946,34.646,34.6752,55113.0
2024-08-23 15:10:00,35.63,35.67,35.61,35.66,59960.0,34.6752,34.7141,34.6557,34.7044,59960.0
2024-08-23 15:20:00,35.66,35.68,35.64,35.68,55694.0,34.7044,34.7238,34.6849,34.7238,55694.0
2024-08-23 15:30:00,35.68,35.68,35.64,35.65,55696.0,34.7238,34.7238,34.6849,34.6946,55696.0
2024-08-23 15:40:00,35.65,35.69,35.64,35.69,73289.0,34.6946,34.7336,34.6849,34.7336,73289.0
2024-08-23 15:50:00,35.69,35.77,35.67,35.72,550827.0,34.7336,34.8114,34.7141,34.7628,550827.0
2024-08-26 09:30:00,35.8,35.86,35.75,35.86,52064.0,34.8406,34.899,34.7919,34.899,52064.0
2024-08-26 09:40:00,35.88,35.99,35.87,35.99,24928.0,34.9185,35.0255,34.9087,35.0255,24928.0
2024-08-26 09:50:00,35.98,36.01,35.94,35.98,103371.0,35.0158,35.045,34.9769,35.0158,103371.0
2024-08-26 10:00:00,35.99,36.08,35.98,36.06,98462.0,35.0255,35.1131,35.0158,35.0936,98462.0
2024-08-26 10:10:00,36.07,36.14,36.01,36.13,73975.0,35.1034,35.1715,35.045,35.1618,73975.0
2024-08-26 10:20:00,36.13,36.15,36.09,36.11,58952.0,35.1618,35.1812,35.1228,35.1423,58952.0
2024-08-26 10:30:00,36.1,36.22,36.09,36.22,65912.0,35.1326,35.2494,35.1228,35.2494,65912.0
2024-08-26 10:40:00,36.23,36.24,36.13,36.14,38698.0,35.2591,35.2688,35.1618,35.1715,38698.0
2024-08-26 10:50:00,36.15,36.18,36.1,36.11,19072.0,35.1812,35.2104,35.1326,35.1423,19072.0
2024-08-26 11:00:00,36.11,36.14,36.09,36.13,28057.0,35.1423,35.1715,35.1228,35.1618,28057.0
2024-08-26 11:10:00,36.13,36.14,36.09,36.13,26725.0,35.1618,35.1715,35.1228,35.1618,26725.0
2024-08-26 11:20:00,36.13,36.13,36.07,36.12,38488.0,35.1618,35.1618,35.1034,35.152,38488.0
2024-08-26 11:30:00,36.12,36.12,36.08,36.09,15982.0,35.152,35.152,35.1131,35.1228,15982.0
2024-08-26 11:40:00,36.09,36.11,36.07,36.09,17846.0,35.1228,35.1423,35.1034,35.1228,17846.0
2024-08-26 11:50:00,36.1,36.13,36.09,36.11,46531.0,35.1326,35.1618,35.1228,35.1423,46531.0
2024-08-26 12:00:00,36.11,36.13,36.1,36.13,14609.0,35.1423,35.1618,35.1326,35.1618,14609.0
2024-08-26 12:10:00,36.13,36.15,36.1,36.15,36175.0,35.1618,35.1812,35.1326,35.1812,36175.0
2024-08-26 12:20:00,36.14,36.14,36.1,36.13,23493.0,35.1715,35.1715,35.1326,35.1618,23493.0
2024-08-26 12:30:00,36.13,36.16,36.12,36.16,25563.0,35.1618,35.191,35.152,35.191,25563.0
2024-08-26 12:40:00,36.16,36.17,36.13,36.14,29792.0,35.191,35.2007,35.1618,35.1715,29792.0
2024-08-26 12:50:00,36.14,36.19,36.13,36.19,31917.0,35.1715,35.2202,35.1618,35.2202,31917.0
2024-08-26 13:00:00,36.19,36.22,36.16,36.19,27001.0,35.2202,35.2494,35.191,35.2202,27001.0
2024-08-26 13:10:00,36.19,36.23,36.18,36.19,29733.0,35.2202,35.2591,35.2104,35.2202,29733.0
2024-08-26 13:20:00,36.18,36.21,36.15,36.16,44685.0,35.2104,35.2396,35.1812,35.191,44685.0
2024-08-26 13:30:00,36.16,36.18,36.15,36.16,33394.0,35.191,35.2104,35.1812,35.191,33394.0
2024-08-26 13:40:00,36.16,36.16,36.11,36.13,44819.0,35.191,35.191,35.1423,35.1618,44819.0
2024-08-26 13:50:00,36.14,36.14,36.09,36.11,28654.0,35.1715,35.1715,35.1228,35.1423,28654.0
2024-08-26 14:00:00,36.11,36.13,36.08,36.09,40467.0,35.1423,35.1618,35.1131,35.1228,40467.0
2024-08-26 14:10:00,36.09,36.11,36.07,36.11,32197.0,35.1228,35.1423,35.1034,35.1423,32197.0
2024-08-26 14:20:00,36.11,36.14,36.09,36.11,32282.0,35.1423,35.1715,35.1228,35.1423,32282.0
2024-08-26 14:30:00,36.11,36.12,36.08,36.1,31565.0,35.1423,35.152,35.1131,35.1326,31565.0
2024-08-26 14:40:00,36.11,36.13,36.09,36.09,30272.0,35.1423,35.1618,35.1228,35.1228,30272.0
2024-08-26 14:50:00,36.09,36.11,36.06,36.09,46947.0,35.1228,35.1423,35.0936,35.1228,46947.0
2024-08-26 15:00:00,36.09,36.1,36.07,36.08,52942.0,35.1228,35.1326,35.1034,35.1131,52942.0
2024-08-26 15:10:00,36.08,36.1,36.06,36.09,56087.0,35.1131,35.1326,35.0936,35.1228,56087.0
2024-08-26 15:20:00,36.09,36.1,36.07,36.08,49226.0,35.1228,35.1326,35.1034,35.1131,49226.0
2024-08-26 15:30:00,36.08,36.08,36.01,36.02,170557.0,35.1131,35.1131,35.045,35.0547,170557.0
2024-08-26 15:40:00,36.02,36.11,36.02,36.09,92395.0,35.0547,35.1423,35.0547,35.1228,92395.0
2024-08-26 15:50:00,36.09,36.17,36.08,36.14,418794.0,35.1228,35.2007,35.1131,35.1715,418794.0
2024-08-27 09:30:00,36.36,36.39,36.21,36.27,73205.0,35.3856,35.4148,35.2396,35.298,73205.0
2024-08-27 09:40:00,36.28,36.43,36.28,36.37,206761.0,35.3077,35.4537,35.3077,35.3953,206761.0
2024-08-27 09:50:00,36.38,36.4,36.3,36.34,45839.0,35.4051,35.4245,35.3272,35.3661,45839.0
2024-08-27 10:00:00,36.35,36.35,36.26,36.26,64060.0,35.3759,35.3759,35.2883,35.2883,64060.0
2024-08-27 10:10:00,36.27,36.28,36.18,36.27,43880.0,35.298,35.3077,35.2104,35.298,43880.0
2024-08-27 10:20:00,36.27,36.31,36.24,36.26,32098.0,35.298,35.3369,35.2688,35.2883,32098.0
2024-08-27 10:30:00,36.26,36.29,36.21,36.22,47098.0,35.2883,35.3175,35.2396,35.2494,47098.0
2024-08-27 10:40:00,36.22,36.28,36.19,36.27,17445.0,35.2494,35.3077,35.2202,35.298,17445.0
2024-08-27 10:50:00,36.27,36.31,36.24,36.26,89340.0,35.298,35.3369,35.2688,35.2883,89340.0
2024-08-27 11:00:00,36.26,36.32,36.25,36.29,23143.0,35.2883,35.3467,35.2785,35.3175,23143.0
2024-08-27 11:10:00,36.28,36.3,36.24,36.27,64610.0,35.3077,35.3272,35.2688,35.298,64610.0
2024-08-27 11:20:00,36.27,36.33,36.26,36.31,101885.0,35.298,35.3564,35.2883,35.3369,101885.0
2024-08-27 11:30:00,36.3,36.32,36.28,36.3,27822.0,35.3272,35.3467,35.3077,35.3272,27822.0
2024-08-27 11:40:00,36.3,36.35,36.3,36.32,21568.0,35.3272,35.3759,35.3272,35.3467,21568.0
2024-08-27 11:50:00,36.32,36.37,36.31,36.34,18190.0,35.3467,35.3953,35.3369,35.3661,18190.0
2024-08-27 12:00:00,36.35,36.37,36.34,36.35,16389.0,35.3759,35.3953,35.3661,35.3759,16389.0
2024-08-27 12:10:00,36.36,36.38,36.34,36.38,20086.0,35.3856,35.4051,35.3661,35.4051,20086.0
2024-08-27 12:20:00,36.38,36.39,36.34,36.36,13445.0,35.4051,35.4148,35.3661,35.3856,13445.0
2024-08-27 12:30:00,36.35,36.36,36.33,36.34,19055.0,35.3759,35.3856,35.3564,35.3661,19055.0
2024-08-27 12:40:00,36.34,36.35,36.32,36.33,20352.0,35.3661,35.3759,35.3467,35.3564,20352.0
2024-08-27 12:50:00,36.33,36.36,36.32,36.34,19949.0,35.3564,35.3856,35.3467,35.3661,19949.0
2024-08-27 13:00:00,36.34,36.37,36.3,36.33,44220.0,35.3661,35.3953,35.3272,35.3564,44220.0
2024-08-27 13:10:00,36.33,36.37,36.32,36.36,19606.0,35.3564,35.3953,35.3467,35.3856,19606.0
2024-08-27 13:20:00,36.36,36.4,36.35,36.4,25294.0,35.3856,35.4245,35.3759,35.4245,25294.0
2024-08-27 13:30:00,36.4,36.45,36.38,36.41,55016.0,35.4245,35.4732,35.4051,35.4343,55016.0
2024-08-27 13:40:00,36.41,36.41,36.34,36.38,36608.0,35.4343,35.4343,35.3661,35.4051,36608.0
2024-08-27 13:50:00,36.38,36.41,36.38,36.39,60340.0,35.4051,35.4343,35.4051,35.4148,60340.0
2024-08-27 14:00:00,36.39,36.39,36.33,36.34,53118.0,35.4148,35.4148,35.3564,35.3661,53118.0
2024-08-27 14:10:00,36.34,36.38,36.34,36.34,25235.0,35.3661,35.4051,35.3661,35.3661,25235.0
2024-08-27 14:20:00,36.34,36.35,36.3,36.32,41812.0,35.3661,35.3759,35.3272,35.3467,41812.0
2024-08-27 14:30:00,36.32,36.33,36.24,36.24,39236.0,35.3467,35.3564,35.2688,35.2688,39236.0
2024-08-27 14:40:00,36.24,36.28,36.24,36.27,74798.0,35.2688,35.3077,35.2688,35.298,74798.0
2024-08-27 14:50:00,36.27,36.29,36.26,36.27,24880.0,35.298,35.3175,35.2883,35.298,24880.0
2024-08-27 15:00:00,36.27,36.28,36.24,36.26,74217.0,35.298,35.3077,35.2688,35.2883,74217.0
2024-08-27 15:10:00,36.26,36.29,36.25,36.26,42436.0,35.2883,35.3175,35.2785,35.2883,42436.0
2024-08-27 15:20:00,36.26,36.3,36.25,36.27,42621.0,35.2883,35.3272,35.2785,35.298,42621.0
2024-08-27 15:30:00,36.27,36.29,36.23,36.26,67628.0,35.298,35.3175,35.2591,35.2883,67628.0
2024-08-27 15:40:00,36.26,36.32,36.24,36.32,126071.0,35.2883,35.3467,35.2688,35.3467,126071.0
2024-08-27 15:50:00,36.32,36.39,36.28,36.37,422766.0,35.3467,35.4148,35.3077,35.3953,422766.0
2024-08-28 09:30:00,36.39,36.45,36.3,36.36,61870.0,35.4148,35.4732,35.3272,35.3856,61870.0
2024-08-28 09:40:00,36.36,36.38,36.29,36.37,42824.0,35.3856,35.4051,35.3175,35.3953,42824.0
2024-08-28 09:50:00,36.37,36.39,36.31,36.31,52958.0,35.3953,35.4148,35.3369,35.3369,52958.0
2024-08-28 10:00:00,36.31,36.31,36.22,36.26,54321.0,35.3369,35.3369,35.2494,35.2883,54321.0
2024-08-28 10:10:00,36.26,36.29,36.2,36.27,80544.0,35.2883,35.3175,35.2299,35.298,80544.0
2024-08-28 10:20:00,36.27,36.28,36.19,36.24,67654.0,35.298,35.3077,35.2202,35.2688,67654.0
2024-08-28 10:30:00,36.23,36.27,36.18,36.18,41068.0,35.2591,35.298,35.2104,35.2104,41068.0
2024-08-28 10:40:00,36.19,36.2,36.12,36.13,84008.0,35.2202,35.2299,35.152,35.1618,84008.0
2024-08-28 10:50:00,36.13,36.14,36.06,36.11,87344.0,35.1618,35.1715,35.0936,35.1423,87344.0
2024-08-28 11:00:00,36.11,36.14,36.07,36.08,51236.0,35.1423,35.1715,35.1034,35.1131,51236.0
2024-08-28 11:10:00,36.08,36.15,36.05,36.11,55511.0,35.1131,35.1812,35.0839,35.1423,55511.0
2024-08-28 11:20:00,36.11,36.13,36.07,36.1,76174.0,35.1423,35.1618,35.1034,35.1326,76174.0
2024-08-28 11:30:00,36.09,36.11,36.01,36.07,56280.0,35.1228,35.1423,35.045,35.1034,56280.0
2024-08-28 11:40:00,36.07,36.07,36.0,36.02,42723.0,35.1034,35.1034,35.0352,35.0547,42723.0
2024-08-28 11:50:00,36.02,36.04,35.98,36.02,50453.0,35.0547,35.0742,35.0158,35.0547,50453.0
2024-08-28 12:00:00,36.02,36.05,35.98,36.01,39429.0,35.0547,35.0839,35.0158,35.045,39429.0
2024-08-28 12:10:00,36.01,36.01,35.98,35.99,33525.0,35.045,35.045,35.0158,35.0255,33525.0
2024-08-28 12:20:00,36.0,36.02,35.96,35.98,32027.0,35.0352,35.0547,34.9963,35.0158,32027.0
2024-08-28 12:30:00,35.98,36.03,35.97,36.02,33112.0,35.0158,35.0644,35.0061,35.0547,33112.0
2024-08-28 12:40:00,36.02,36.05,36.01,36.02,32676.0,35.0547,35.0839,35.045,35.0547,32676.0
2024-08-28 12:50:00,36.01,36.04,36.01,36.03,25456.0,35.045,35.0742,35.045,35.0644,25456.0
2024-08-28 13:00:00,36.03,36.05,36.02,36.05,34127.0,35.0644,35.0839,35.0547,35.0839,34127.0
2024-08-28 13:10:00,36.05,36.07,36.0,36.01,55760.0,35.0839,35.1034,35.0352,35.045,55760.0
2024-08-28 13:20:00,36.01,36.01,35.97,36.0,39518.0,35.045,35.045,35.0061,35.0352,39518.0
2024-08-28 13:30:00,36.0,36.02,35.98,35.99,45995.0,35.0352,35.0547,35.0158,35.0255,45995.0
2024-08-28 13:40:00,35.99,36.04,35.97,36.02,58650.0,35.0255,35.0742,35.0061,35.0547,58650.0
2024-08-28 13:50:00,36.02,36.04,36.0,36.02,107465.0,35.0547,35.0742,35.0352,35.0547,107465.0
2024-08-28 14:00:00,36.02,36.07,36.01,36.05,49354.0,35.0547,35.1034,35.045,35.0839,49354.0
2024-08-28 14:10:00,36.05,36.08,36.04,36.08,25936.0,35.0839,35.1131,35.0742,35.1131,25936.0
2024-08-28 14:20:00,36.07,36.08,35.97,36.0,39138.0,35.1034,35.1131,35.0061,35.0352,39138.0
2024-08-28 14:30:00,36.0,36.02,35.98,36.02,41567.0,35.0352,35.0547,35.0158,35.0547,41567.0
2024-08-28 14:40:00,36.02,36.04,36.01,36.02,35073.0,35.0547,35.0742,35.045,35.0547,35073.0
2024-08-28 14:50:00,36.02,36.12,36.01,36.12,58925.0,35.0547,35.152,35.045,35.152,58925.0
2024-08-28 15:00:00,36.12,36.15,36.09,36.09,59525.0,35.152,35.1812,35.1228,35.1228,59525.0
2024-08-28 15:10:00,36.09,36.1,36.07,36.08,58248.0,35.1228,35.1326,35.1034,35.1131,58248.0
2024-08-28 15:20:00,36.08,36.16,36.08,36.13,90141.0,35.1131,35.191,35.1131,35.1618,90141.0
2024-08-28 15:30:00,36.13,36.15,36.09,36.1,59796.0,35.1618,35.1812,35.1228,35.1326,59796.0
2024-08-28 15:40:00,36.11,36.13,36.09,36.12,112914.0,35.1423,35.1618,35.1228,35.152,112914.0
2024-08-28 15:50:00,36.12,36.26,36.11,36.2,631415.0,35.152,35.2883,35.1423,35.2299,631415.0
2024-08-29 09:30:00,36.32,36.41,36.05,36.11,114436.0,35.3467,35.4343,35.0839,35.1423,114436.0
2024-08-29 09:40:00,36.11,36.15,35.91,35.93,37007.0,35.1423,35.1812,34.9477,34.9671,37007.0
2024-08-29 09:50:00,35.93,35.99,35.9,35.96,51040.0,34.9671,35.0255,34.9379,34.9963,51040.0
2024-08-29 10:00:00,35.97,36.04,35.96,36.04,82167.0,35.0061,35.0742,34.9963,35.0742,82167.0
2024-08-29 10:10:00,36.04,36.08,35.97,36.05,121569.0,35.0742,35.1131,35.0061,35.0839,121569.0
2024-08-29 10:20:00,36.05,36.11,36.02,36.05,81519.0,35.0839,35.1423,35.0547,35.0839,81519.0
2024-08-29 10:30:00,36.05,36.08,36.01,36.02,94275.0,35.0839,35.1131,35.045,35.0547,94275.0
2024-08-29 10:40:00,36.02,36.04,35.96,35.97,55954.0,35.0547,35.0742,34.9963,35.0061,55954.0
2024-08-29 10:50:00,35.98,36.0,35.97,35.98,20709.0,35.0158,35.0352,35.0061,35.0158,20709.0
2024-08-29 11:00:00,35.99,36.0,35.95,35.95,14219.0,35.0255,35.0352,34.9866,34.9866,14219.0
2024-08-29 11:10:00,35.96,35.98,35.94,35.96,32792.0,34.9963,35.0158,34.9769,34.9963,32792.0
2024-08-29 11:20:00,35.96,35.97,35.91,35.97,24932.0,34.9963,35.0061,34.9477,35.0061,24932.0
2024-08-29 11:30:00,35.97,35.98,35.94,35.98,22679.0,35.0061,35.0158,34.9769,35.0158,22679.0
2024-08-29 11:40:00,35.98,35.99,35.94,35.97,22102.0,35.0158,35.0255,34.9769,35.0061,22102.0
2024-08-29 11:50:00,35.98,36.01,35.97,36.0,43535.0,35.0158,35.045,35.0061,35.0352,43535.0
2024-08-29 12:00:00,35.99,36.04,35.99,36.02,44576.0,35.0255,35.0742,35.0255,35.0547,44576.0
2024-08-29 12:10:00,36.02,36.05,36.01,36.05,53303.0,35.0547,35.0839,35.045,35.0839,53303.0
2024-08-29 12:20:00,36.05,36.09,36.04,36.05,33945.0,35.0839,35.1228,35.0742,35.0839,33945.0
2024-08-29 12:30:00,36.05,36.07,36.04,36.05,22455.0,35.0839,35.1034,35.0742,35.0839,22455.0
2024-08-29 12:40:00,36.05,36.09,36.04,36.05,48350.0,35.0839,35.1228,35.0742,35.0839,48350.0
2024-08-29 12:50:00,36.05,36.07,36.0,36.02,54619.0,35.0839,35.1034,35.0352,35.0547,54619.0
2024-08-29 13:00:00,36.02,36.03,35.99,35.99,72802.0,35.0547,35.0644,35.0255,35.0255,72802.0
2024-08-29 13:10:00,35.98,36.02,35.98,36.01,117594.0,35.0158,35.0547,35.0158,35.045,117594.0
2024-08-29 13:20:00,36.01,36.04,35.99,36.02,52783.0,35.045,35.0742,35.0255,35.0547,52783.0
2024-08-29 13:30:00,36.02,36.08,36.0,36.08,44245.0,35.0547,35.1131,35.0352,35.1131,44245.0
2024-08-29 13:40:00,36.08,36.14,36.08,36.14,41353.0,35.1131,35.1715,35.1131,35.1715,41353.0
2024-08-29 13:50:00,36.14,36.17,36.12,36.16,33474.0,35.1715,35.2007,35.152,35.191,33474.0
2024-08-29 14:00:00,36.16,36.17,36.12,36.13,21820.0,35.191,35.2007,35.152,35.1618,21820.0
2024-08-29 14:10:00,36.12,36.13,36.07,36.09,59101.0,35.152,35.1618,35.1034,35.1228,59101.0
2024-08-29 14:20:00,36.09,36.1,36.03,36.04,256708.0,35.1228,35.1326,35.0644,35.0742,256708.0
2024-08-29 14:30:00,36.04,36.1,36.02,36.03,130236.0,35.0742,35.1326,35.0547,35.0644,130236.0
2024-08-29 14:40:00,36.04,36.04,35.98,36.0,48712.0,35.0742,35.0742,35.0158,35.0352,48712.0
2024-08-29 14:50:00,35.99,36.07,35.98,36.07,83054.0,35.0255,35.1034,35.0158,35.1034,83054.0
2024-08-29 15:00:00,36.07,36.07,35.98,36.01,42218.0,35.1034,35.1034,35.0158,35.045,42218.0
2024-08-29 15:10:00,36.01,36.13,36.0,36.13,152941.0,35.045,35.1618,35.0352,35.1618,152941.0
2024-08-29 15:20:00,36.13,36.18,36.1,36.16,74504.0,35.1618,35.2104,35.1326,35.191,74504.0
2024-08-29 15:30:00,36.16,36.18,36.13,36.15,121170.0,35.191,35.2104,35.1618,35.1812,121170.0
2024-08-29 15:40:00,36.15,36.19,36.11,36.16,198306.0,35.1812,35.2202,35.1423,35.191,198306.0
2024-08-29 15:50:00,36.16,36.23,36.15,36.16,545129.0,35.191,35.2591,35.1812,35.191,545129.0
2024-08-30 09:30:00,36.31,36.38,36.16,36.38,103863.0,35.3369,35.4051,35.191,35.4051,103863.0
2024-08-30 09:40:00,36.37,36.39,36.28,36.31,40765.0,35.3953,35.4148,35.3077,35.3369,40765.0
2024-08-30 09:50:00,36.31,36.39,36.27,36.39,29571.0,35.3369,35.4148,35.298,35.4148,29571.0
2024-08-30 10:00:00,36.4,36.54,36.4,36.48,80781.0,35.4245,35.5608,35.4245,35.5024,80781.0
2024-08-30 10:10:00,36.48,36.49,36.42,36.48,154328.0,35.5024,35.5121,35.444,35.5024,154328.0
2024-08-30 10:20:00,36.48,36.52,36.45,36.5,97929.0,35.5024,35.5413,35.4732,35.5218,97929.0
2024-08-30 10:30:00,36.5,36.55,36.44,36.47,36753.0,35.5218,35.5705,35.4635,35.4927,36753.0
2024-08-30 10:40:00,36.47,36.53,36.47,36.48,91762.0,35.4927,35.551,35.4927,35.5024,91762.0
2024-08-30 10:50:00,36.48,36.52,36.46,36.49,46174.0,35.5024,35.5413,35.4829,35.5121,46174.0
2024-08-30 11:00:00,36.48,36.58,36.47,36.55,179024.0,35.5024,35.5997,35.4927,35.5705,179024.0
2024-08-30 11:10:00,36.55,36.59,36.53,36.53,29530.0,35.5705,35.6094,35.551,35.551,29530.0
2024-08-30 11:20:00,36.53,36.59,36.49,36.5,91668.0,35.551,35.6094,35.5121,35.5218,91668.0
2024-08-30 11:30:00,36.5,36.5,36.36,36.37,33462.0,35.5218,35.5218,35.3856,35.3953,33462.0
2024-08-30 11:40:00,36.38,36.4,36.31,36.31,45483.0,35.4051,35.4245,35.3369,35.3369,45483.0
2024-08-30 11:50:00,36.3,36.38,36.28,36.38,49048.0,35.3272,35.4051,35.3077,35.4051,49048.0
2024-08-30 12:00:00,36.37,36.43,36.34,36.42,45892.0,35.3953,35.4537,35.3661,35.444,45892.0
2024-08-30 12:10:00,36.41,36.42,36.35,36.35,62475.0,35.4343,35.444,35.3759,35.3759,62475.0
2024-08-30 12:20:00,36.34,36.36,36.29,36.29,19063.0,35.3661,35.3856,35.3175,35.3175,19063.0
2024-08-30 12:30:00,36.3,36.31,36.26,36.3,32809.0,35.3272,35.3369,35.2883,35.3272,32809.0
2024-08-30 12:40:00,36.32,36.35,36.3,36.33,16563.0,35.3467,35.3759,35.3272,35.3564,16563.0
2024-08-30 12:50:00,36.33,36.38,36.32,36.38,25035.0,35.3564,35.4051,35.3467,35.4051,25035.0
2024-08-30 13:00:00,36.38,36.43,36.37,36.42,31150.0,35.4051,35.4537,35.3953,35.444,31150.0
2024-08-30 13:10:00,36.43,36.48,36.4,36.45,31276.0,35.4537,35.5024,35.4245,35.4732,31276.0
2024-08-30 13:20:00,36.45,36.49,36.45,36.48,17958.0,35.4732,35.5121,35.4732,35.5024,17958.0
2024-08-30 13:30:00,36.49,36.5,36.46,36.48,68918.0,35.5121,35.5218,35.4829,35.5024,68918.0
2024-08-30 13:40:00,36.48,36.53,36.47,36.48,22382.0,35.5024,35.551,35.4927,35.5024,22382.0
2024-08-30 13:50:00,36.48,36.5,36.48,36.5,18917.0,35.5024,35.5218,35.5024,35.5218,18917.0
2024-08-30 14:00:00,36.5,36.54,36.46,36.54,154626.0,35.5218,35.5608,35.4829,35.5608,154626.0
2024-08-30 14:10:00,36.54,36.59,36.53,36.57,52154.0,35.5608,35.6094,35.551,35.59,52154.0
2024-08-30 14:20:00,36.57,36.59,36.56,36.57,47454.0,35.59,35.6094,35.5802,35.59,47454.0
2024-08-30 14:30:00,36.57,36.6,36.56,36.59,57138.0,35.59,35.6192,35.5802,35.6094,57138.0
2024-08-30 14:40:00,36.59,36.61,36.57,36.6,73228.0,35.6094,35.6289,35.59,35.6192,73228.0
2024-08-30 14:50:00,36.61,36.65,36.6,36.65,91172.0,35.6289,35.6678,35.6192,35.6678,91172.0
2024-08-30 15:00:00,36.65,36.68,36.64,36.66,66519.0,35.6678,35.697,35.6581,35.6776,66519.0
2024-08-30 15:10:00,36.66,36.73,36.65,36.73,60721.0,35.6776,35.7457,35.6678,35.7457,60721.0
2024-08-30 15:20:00,36.73,36.8,36.72,36.77,98850.0,35.7457,35.8138,35.736,35.7846,98850.0
2024-08-30 15:30:00,36.78,36.79,36.73,36.73,189279.0,35.7943,35.8041,35.7457,35.7457,189279.0
2024-08-30 15:40:00,36.73,36.73,36.62,36.63,259709.0,35.7457,35.7457,35.6386,35.6484,259709.0
2024-08-30 15:50:00,36.64,36.69,36.55,36.6,1174496.0,35.6581,35.7068,35.5705,35.6192,1174496.0
2024-09-03 09:30:00,36.51,36.6,36.19,36.57,109067.0,35.5316,35.6192,35.2202,35.59,109067.0
2024-09-03 09:40:00,36.57,36.67,36.56,36.67,128267.0,35.59,35.6873,35.5802,35.6873,128267.0
2024-09-03 09:50:00,36.67,36.84,36.61,36.83,47406.0,35.6873,35.8527,35.6289,35.843,47406.0
2024-09-03 10:00:00,36.84,36.93,36.79,36.83,236564.0,35.8527,35.9403,35.8041,35.843,236564.0
2024-09-03 10:10:00,36.82,36.94,36.5,36.8,834404.0,35.8333,35.9501,35.5218,35.8138,834404.0
2024-09-03 10:20:00,36.81,36.91,36.8,36.84,226380.0,35.8235,35.9209,35.8138,35.8527,226380.0
2024-09-03 10:30:00,36.84,36.94,36.83,36.94,59498.0,35.8527,35.9501,35.843,35.9501,59498.0
2024-09-03 10:40:00,36.94,37.06,36.89,37.05,272133.0,35.9501,36.0668,35.9014,36.0571,272133.0
2024-09-03 10:50:00,37.05,37.06,37.0,37.05,54658.0,36.0571,36.0668,36.0084,36.0571,54658.0
2024-09-03 11:00:00,37.05,37.07,36.95,36.95,59819.0,36.0571,36.0766,35.9598,35.9598,59819.0
2024-09-03 11:10:00,36.96,36.97,36.91,36.91,134691.0,35.9695,35.9793,35.9209,35.9209,134691.0
2024-09-03 11:20:00,36.91,36.99,36.91,36.95,74059.0,35.9209,35.9987,35.9209,35.9598,74059.0
2024-09-03 11:30:00,36.95,36.99,36.93,36.98,62387.0,35.9598,35.9987,35.9403,35.989,62387.0
2024-09-03 11:40:00,36.98,37.04,36.98,37.03,156266.0,35.989,36.0474,35.989,36.0376,156266.0
2024-09-03 11:50:00,37.04,37.05,37.0,37.04,81769.0,36.0474,36.0571,36.0084,36.0474,81769.0
2024-09-03 12:00:00,37.03,37.07,37.0,37.07,91542.0,36.0376,36.0766,36.0084,36.0766,91542.0
2024-09-03 12:10:00,37.07,37.11,37.05,37.11,81475.0,36.0766,36.1155,36.0571,36.1155,81475.0
2024-09-03 12:20:00,37.11,37.14,37.1,37.13,80289.0,36.1155,36.1447,36.1058,36.135,80289.0
2024-09-03 12:30:00,37.13,37.16,37.1,37.13,52629.0,36.135,36.1642,36.1058,36.135,52629.0
2024-09-03 12:40:00,37.13,37.13,37.05,37.09,78896.0,36.135,36.135,36.0571,36.096,78896.0
2024-09-03 12:50:00,37.09,37.1,37.05,37.1,50628.0,36.096,36.1058,36.0571,36.1058,50628.0
2024-09-03 13:00:00,37.11,37.11,37.07,37.11,96134.0,36.1155,36.1155,36.0766,36.1155,96134.0
2024-09-03 13:10:00,37.11,37.14,37.1,37.12,56067.0,36.1155,36.1447,36.1058,36.1252,56067.0
2024-09-03 13:20:00,37.12,37.15,37.1,37.13,44678.0,36.1252,36.1544,36.1058,36.135,44678.0
2024-09-03 13:30:00,37.14,37.18,37.12,37.16,98720.0,36.1447,36.1836,36.1252,36.1642,98720.0
2024-09-03 13:40:00,37.17,37.17,37.09,37.14,74088.0,36.1739,36.1739,36.096,36.1447,74088.0
2024-09-03 13:50:00,37.14,37.15,37.09,37.1,45928.0,36.1447,36.1544,36.096,36.1058,45928.0
2024-09-03 14:00:00,37.1,37.1,37.04,37.08,64243.0,36.1058,36.1058,36.0474,36.0863,64243.0
2024-09-03 14:10:00,37.07,37.12,37.05,37.12,65583.0,36.0766,36.1252,36.0571,36.1252,65583.0
2024-09-03 14:20:00,37.12,37.13,37.06,37.07,99441.0,36.1252,36.135,36.0668,36.0766,99441.0
2024-09-03 14:30:00,37.08,37.09,37.05,37.08,85782.0,36.0863,36.096,36.0571,36.0863,85782.0
2024-09-03 14:40:00,37.09,37.13,37.08,37.12,52227.0,36.096,36.135,36.0863,36.1252,52227.0
2024-09-03 14:50:00,37.12,37.17,37.09,37.1,76785.0,36.1252,36.1739,36.096,36.1058,76785.0
2024-09-03 15:00:00,37.09,37.1,37.05,37.07,58870.0,36.096,36.1058,36.0571,36.0766,58870.0
2024-09-03 15:10:00,37.08,37.1,37.06,37.09,91747.0,36.0863,36.1058,36.0668,36.096,91747.0
2024-09-03 15:20:00,37.09,37.14,37.07,37.14,120303.0,36.096,36.1447,36.0766,36.1447,120303.0
2024-09-03 15:30:00,37.14,37.23,37.13,37.2,183887.0,36.1447,36.2323,36.135,36.2031,183887.0
2024-09-03 15:40:00,37.2,37.58,37.07,37.14,465440.0,36.2031,36.5729,36.0766,36.1447,465440.0
2024-09-03 15:50:00,37.14,37.17,36.95,37.16,606006.0,36.1447,36.1739,35.9598,36.1642,606006.0
2024-09-04 09:30:00,37.03,37.38,36.83,37.23,412420.0,36.0376,36.3783,35.843,36.2323,412420.0
2024-09-04 09:40:00,37.22,37.22,36.91,36.92,100393.0,36.2226,36.2226,35.9209,35.9306,100393.0
2024-09-04 09:50:00,36.92,37.08,36.92,37.03,63928.0,35.9306,36.0863,35.9306,36.0376,63928.0
2024-09-04 10:00:00,37.02,37.1,36.99,37.05,334586.0,36.0279,36.1058,35.9987,36.0571,334586.0
2024-09-04 10:10:00,37.04,37.08,36.98,37.05,87921.0,36.0474,36.0863,35.989,36.0571,87921.0
2024-09-04 10:20:00,37.05,37.13,37.04,37.13,145946.0,36.0571,36.135,36.0474,36.135,145946.0
2024-09-04 10:30:00,37.13,37.16,37.06,37.09,127208.0,36.135,36.1642,36.0668,36.096,127208.0
2024-09-04 10:40:00,37.09,37.14,37.07,37.14,111874.0,36.096,36.1447,36.0766,36.1447,111874.0
2024-09-04 10:50:00,37.15,37.15,37.08,37.15,108404.0,36.1544,36.1544,36.0863,36.1544,108404.0
2024-09-04 11:00:00,37.15,37.16,37.07,37.13,113982.0,36.1544,36.1642,36.0766,36.135,113982.0
2024-09-04 11:10:00,37.14,37.17,37.12,37.13,95797.0,36.1447,36.1739,36.1252,36.135,95797.0
2024-09-04 11:20:00,37.14,37.19,37.13,37.17,87728.0,36.1447,36.1934,36.135,36.1739,87728.0
2024-09-04 11:30:00,37.16,37.2,37.1,37.2,126771.0,36.1642,36.2031,36.1058,36.2031,126771.0
2024-09-04 11:40:00,37.2,37.21,37.15,37.16,84083.0,36.2031,36.2128,36.1544,36.1642,84083.0
2024-09-04 11:50:00,37.17,37.23,37.16,37.19,64678.0,36.1739,36.2323,36.1642,36.1934,64678.0
2024-09-04 12:00:00,37.19,37.2,37.12,37.13,89692.0,36.1934,36.2031,36.1252,36.135,89692.0
2024-09-04 12:10:00,37.14,37.15,37.11,37.15,116939.0,36.1447,36.1544,36.1155,36.1544,116939.0
2024-09-04 12:20:00,37.14,37.16,37.1,37.12,77698.0,36.1447,36.1642,36.1058,36.1252,77698.0
2024-09-04 12:30:00,37.13,37.16,37.08,37.09,80635.0,36.135,36.1642,36.0863,36.096,80635.0
2024-09-04 12:40:00,37.09,37.1,37.05,37.05,38748.0,36.096,36.1058,36.0571,36.0571,38748.0
2024-09-04 12:50:00,37.05,37.07,37.03,37.05,31783.0,36.0571,36.0766,36.0376,36.0571,31783.0
2024-09-04 13:00:00,37.05,37.05,36.99,37.01,72535.0,36.0571,36.0571,35.9987,36.0182,72535.0
2024-09-04 13:10:00,37.01,37.05,36.97,36.98,70611.0,36.0182,36.0571,35.9793,35.989,70611.0
2024-09-04 13:20:00,36.98,36.99,36.93,36.95,52080.0,35.989,35.9987,35.9403,35.9598,52080.0
2024-09-04 13:30:00,36.95,36.95,36.88,36.91,42502.0,35.9598,35.9598,35.8917,35.9209,42502.0
2024-09-04 13:40:00,36.91,36.94,36.9,36.91,38096.0,35.9209,35.9501,35.9111,35.9209,38096.0
2024-09-04 13:50:00,36.9,36.97,36.89,36.95,87790.0,35.9111,35.9793,35.9014,35.9598,87790.0
2024-09-04 14:00:00,36.95,37.03,36.95,37.02,66776.0,35.9598,36.0376,35.9598,36.0279,66776.0
2024-09-04 14:10:00,37.02,37.03,36.99,37.02,60340.0,36.0279,36.0376,35.9987,36.0279,60340.0
2024-09-04 14:20:00,37.02,37.04,36.98,37.02,79495.0,36.0279,36.0474,35.989,36.0279,79495.0
2024-09-04 14:30:00,37.02,37.08,37.02,37.08,132915.0,36.0279,36.0863,36.0279,36.0863,132915.0
2024-09-04 14:40:00,37.08,37.12,37.06,37.09,50587.0,36.0863,36.1252,36.0668,36.096,50587.0
2024-09-04 14:50:00,37.09,37.15,37.08,37.11,109621.0,36.096,36.1544,36.0863,36.1155,109621.0
2024-09-04 15:00:00,37.11,37.15,37.08,37.13,80343.0,36.1155,36.1544,36.0863,36.135,80343.0
2024-09-04 15:10:00,37.13,37.15,37.09,37.11,93487.0,36.135,36.1544,36.096,36.1155,93487.0
2024-09-04 15:20:00,37.12,37.15,37.11,37.11,96189.0,36.1252,36.1544,36.1155,36.1155,96189.0
2024-09-04 15:30:00,37.11,37.11,37.05,37.09,167859.0,36.1155,36.1155,36.0571,36.096,167859.0
2024-09-04 15:40:00,37.09,37.13,37.07,37.13,147827.0,36.096,36.135,36.0766,36.135,147827.0
2024-09-04 15:50:00,37.13,37.25,37.1,37.21,675259.0,36.135,36.2517,36.1058,36.2128,675259.0
2024-09-05 09:30:00,37.36,37.36,37.02,37.11,150413.0,36.3588,36.3588,36.0279,36.1155,150413.0
2024-09-05 09:40:00,37.13,37.22,37.07,37.09,73844.0,36.135,36.2226,36.0766,36.096,73844.0
2024-09-05 09:50:00,37.09,37.13,37.05,37.07,148451.0,36.096,36.135,36.0571,36.0766,148451.0
2024-09-05 10:00:00,37.06,37.06,36.95,37.02,131792.0,36.0668,36.0668,35.9598,36.0279,131792.0
2024-09-05 10:10:00,37.02,37.05,36.98,37.03,178152.0,36.0279,36.0571,35.989,36.0376,178152.0
2024-09-05 10:20:00,37.04,37.12,37.01,37.12,91015.0,36.0474,36.1252,36.0182,36.1252,91015.0
2024-09-05 10:30:00,37.12,37.14,36.96,36.98,128145.0,36.1252,36.1447,35.9695,35.989,128145.0
2024-09-05 10:40:00,36.98,37.02,36.92,36.95,39373.0,35.989,36.0279,35.9306,35.9598,39373.0
2024-09-05 10:50:00,36.95,36.97,36.85,36.86,49726.0,35.9598,35.9793,35.8625,35.8722,49726.0
2024-09-05 11:00:00,36.86,36.86,36.76,36.85,77789.0,35.8722,35.8722,35.7749,35.8625,77789.0
2024-09-05 11:10:00,36.86,36.92,36.84,36.91,82983.0,35.8722,35.9306,35.8527,35.9209,82983.0
2024-09-05 11:20:00,36.91,36.92,36.83,36.87,98087.0,35.9209,35.9306,35.843,35.8819,98087.0
2024-09-05 11:30:00,36.87,36.91,36.83,36.84,65494.0,35.8819,35.9209,35.843,35.8527,65494.0
2024-09-05 11:40:00,36.84,36.94,36.82,36.93,41008.0,35.8527,35.9501,35.8333,35.9403,41008.0
2024-09-05 11:50:00,36.94,36.94,36.83,36.86,59819.0,35.9501,35.9501,35.843,35.8722,59819.0
2024-09-05 12:00:00,36.86,36.87,36.82,36.87,39745.0,35.8722,35.8819,35.8333,35.8819,39745.0
2024-09-05 12:10:00,36.87,36.88,36.8,36.84,41928.0,35.8819,35.8917,35.8138,35.8527,41928.0
2024-09-05 12:20:00,36.84,36.86,36.82,36.85,26638.0,35.8527,35.8722,35.8333,35.8625,26638.0
2024-09-05 12:30:00,36.86,36.91,36.85,36.9,29079.0,35.8722,35.9209,35.8625,35.9111,29079.0
2024-09-05 12:40:00,36.9,36.94,36.89,36.94,31976.0,35.9111,35.9501,35.9014,35.9501,31976.0
2024-09-05 12:50:00,36.93,36.96,36.93,36.95,28637.0,35.9403,35.9695,35.9403,35.9598,28637.0
2024-09-05 13:00:00,36.95,36.96,36.89,36.9,56326.0,35.9598,35.9695,35.9014,35.9111,56326.0
2024-09-05 13:10:00,36.91,36.93,36.89,36.91,33448.0,35.9209,35.9403,35.9014,35.9209,33448.0
2024-09-05 13:20:00,36.91,36.94,36.9,36.92,26784.0,35.9209,35.9501,35.9111,35.9306,26784.0
2024-09-05 13:30:00,36.92,36.96,36.89,36.95,32416.0,35.9306,35.9695,35.9014,35.9598,32416.0
2024-09-05 13:40:00,36.95,36.99,36.94,36.95,39454.0,35.9598,35.9987,35.9501,35.9598,39454.0
2024-09-05 13:50:00,36.95,36.97,36.91,36.95,43229.0,35.9598,35.9793,35.9209,35.9598,43229.0
2024-09-05 14:00:00,36.95,37.0,36.93,37.0,42368.0,35.9598,36.0084,35.9403,36.0084,42368.0
2024-09-05 14:10:00,37.0,37.0,36.96,36.98,45341.0,36.0084,36.0084,35.9695,35.989,45341.0
2024-09-05 14:20:00,36.99,37.01,36.95,37.0,48821.0,35.9987,36.0182,35.9598,36.0084,48821.0
2024-09-05 14:30:00,37.0,37.05,36.99,37.03,117942.0,36.0084,36.0571,35.9987,36.0376,117942.0
2024-09-05 14:40:00,37.02,37.05,36.97,36.98,47768.0,36.0279,36.0571,35.9793,35.989,47768.0
2024-09-05 14:50:00,36.98,37.01,36.97,36.98,79296.0,35.989,36.0182,35.9793,35.989,79296.0
2024-09-05 15:00:00,36.98,36.99,36.96,36.98,56681.0,35.989,35.9987,35.9695,35.989,56681.0
2024-09-05 15:10:00,36.98,36.98,36.91,36.91,46221.0,35.989,35.989,35.9209,35.9209,46221.0
2024-09-05 15:20:00,36.91,36.92,36.87,36.89,43256.0,35.9209,35.9306,35.8819,35.9014,43256.0
2024-09-05 15:30:00,36.89,36.93,36.88,36.9,98066.0,35.9014,35.9403,35.8917,35.9111,98066.0
2024-09-05 15:40:00,36.89,36.98,36.87,36.98,172342.0,35.9014,35.989,35.8819,35.989,172342.0
2024-09-05 15:50:00,36.98,36.99,36.87,36.99,551285.0,35.989,35.9987,35.8819,35.9987,551285.0
2024-09-06 09:30:00,36.94,37.13,36.85,37.12,85892.0,35.9501,36.135,35.8625,36.1252,85892.0
2024-09-06 09:40:00,37.11,37.25,37.1,37.23,74668.0,36.1155,36.2517,36.1058,36.2323,74668.0
2024-09-06 09:50:00,37.21,37.3,37.17,37.21,53324.0,36.2128,36.3004,36.1739,36.2128,53324.0
2024-09-06 10:00:00,37.22,37.26,37.15,37.19,77283.0,36.2226,36.2615,36.1544,36.1934,77283.0
2024-09-06 10:10:00,37.19,37.24,37.15,37.2,75987.0,36.1934,36.242,36.1544,36.2031,75987.0
2024-09-06 10:20:00,37.19,37.23,37.09,37.13,47807.0,36.1934,36.2323,36.096,36.135,47807.0
2024-09-06 10:30:00,37.13,37.14,37.03,37.03,44991.0,36.135,36.1447,36.0376,36.0376,44991.0
2024-09-06 10:40:00,37.04,37.11,37.03,37.07,45654.0,36.0474,36.1155,36.0376,36.0766,45654.0
2024-09-06 10:50:00,37.06,37.11,37.04,37.05,37722.0,36.0668,36.1155,36.0474,36.0571,37722.0
2024-09-06 11:00:00,37.06,37.14,37.01,37.04,93090.0,36.0668,36.1447,36.0182,36.0474,93090.0
2024-09-06 11:10:00,37.05,37.08,36.99,37.02,43867.0,36.0571,36.0863,35.9987,36.0279,43867.0
2024-09-06 11:20:00,37.02,37.04,36.98,37.02,33441.0,36.0279,36.0474,35.989,36.0279,33441.0
2024-09-06 11:30:00,37.02,37.04,36.98,37.0,38346.0,36.0279,36.0474,35.989,36.0084,38346.0
2024-09-06 11:40:00,37.0,37.01,36.93,36.94,27843.0,36.0084,36.0182,35.9403,35.9501,27843.0
2024-09-06 11:50:00,36.95,36.98,36.94,36.98,36679.0,35.9598,35.989,35.9501,35.989,36679.0
2024-09-06 12:00:00,36.98,37.03,36.96,36.97,48949.0,35.989,36.0376,35.9695,35.9793,48949.0
2024-09-06 12:10:00,36.97,36.98,36.92,36.92,31760.0,35.9793,35.989,35.9306,35.9306,31760.0
2024-09-06 12:20:00,36.93,36.98,36.91,36.98,25055.0,35.9403,35.989,35.9209,35.989,25055.0
2024-09-06 12:30:00,36.98,37.0,36.96,36.99,25057.0,35.989,36.0084,35.9695,35.9987,25057.0
2024-09-06 12:40:00,36.99,37.0,36.95,36.97,22523.0,35.9987,36.0084,35.9598,35.9793,22523.0
2024-09-06 12:50:00,36.97,36.99,36.95,36.97,38151.0,35.9793,35.9987,35.9598,35.9793,38151.0
2024-09-06 13:00:00,36.97,36.97,36.91,36.94,29759.0,35.9793,35.9793,35.9209,35.9501,29759.0
2024-09-06 13:10:00,36.93,36.97,36.92,36.93,29399.0,35.9403,35.9793,35.9306,35.9403,29399.0
2024-09-06 13:20:00,36.92,36.95,36.9,36.9,51323.0,35.9306,35.9598,35.9111,35.9111,51323.0
2024-09-06 13:30:00,36.9,36.92,36.87,36.91,26612.0,35.9111,35.9306,35.8819,35.9209,26612.0
2024-09-06 13:40:00,36.91,36.92,36.89,36.9,25764.0,35.9209,35.9306,35.9014,35.9111,25764.0
2024-09-06 13:50:00,36.9,36.97,36.89,36.94,37544.0,35.9111,35.9793,35.9014,35.9501,37544.0
2024-09-06 14:00:00,36.95,36.95,36.9,36.91,43910.0,35.9598,35.9598,35.9111,35.9209,43910.0
2024-09-06 14:10:00,36.92,36.94,36.9,36.94,52800.0,35.9306,35.9501,35.9111,35.9501,52800.0
2024-09-06 14:20:00,36.94,36.98,36.92,36.96,53057.0,35.9501,35.989,35.9306,35.9695,53057.0
2024-09-06 14:30:00,36.95,36.97,36.92,36.95,99695.0,35.9598,35.9793,35.9306,35.9598,99695.0
2024-09-06 14:40:00,36.95,36.97,36.9,36.91,60598.0,35.9598,35.9793,35.9111,35.9209,60598.0
2024-09-06 14:50:00,36.91,36.99,36.91,36.97,109085.0,35.9209,35.9987,35.9209,35.9793,109085.0
2024-09-06 15:00:00,36.97,36.98,36.94,36.94,171186.0,35.9793,35.989,35.9501,35.9501,171186.0
2024-09-06 15:10:00,36.94,36.95,36.88,36.89,78883.0,35.9501,35.9598,35.8917,35.9014,78883.0
2024-09-06 15:20:00,36.89,36.91,36.88,36.88,54701.0,35.9014,35.9209,35.8917,35.8917,54701.0
2024-09-06 15:30:00,36.89,36.91,36.84,36.86,185332.0,35.9014,35.9209,35.8527,35.8722,185332.0
2024-09-06 15:40:00,36.86,36.95,36.85,36.91,206359.0,35.8722,35.9598,35.8625,35.9209,206359.0
2024-09-06 15:50:00,36.91,36.94,36.83,36.87,723822.0,35.9209,35.9501,35.843,35.8819,723822.0
2024-09-09 09:30:00,36.73,36.98,36.69,36.95,102978.0,35.7457,35.989,35.7068,35.9598,102978.0
2024-09-09 09:40:00,36.98,37.07,36.96,37.06,36789.0,35.989,36.0766,35.9695,36.0668,36789.0
2024-09-09 09:50:00,37.06,37.1,37.02,37.02,35233.0,36.0668,36.1058,36.0279,36.0279,35233.0
2024-09-09 10:00:00,37.03,37.19,37.02,37.15,63593.0,36.0376,36.1934,36.0279,36.1544,63593.0
2024-09-09 10:10:00,37.15,37.26,37.11,37.25,88268.0,36.1544,36.2615,36.1155,36.2517,88268.0
2024-09-09 10:20:00,37.25,37.35,37.25,37.34,60990.0,36.2517,36.3491,36.2517,36.3393,60990.0
2024-09-09 10:30:00,37.36,37.46,37.34,37.44,88766.0,36.3588,36.4561,36.3393,36.4367,88766.0
2024-09-09 10:40:00,37.44,37.49,37.41,37.44,69997.0,36.4367,36.4853,36.4075,36.4367,69997.0
2024-09-09 10:50:00,37.44,37.47,37.38,37.42,44550.0,36.4367,36.4659,36.3783,36.4172,44550.0
2024-09-09 11:00:00,37.41,37.42,37.34,37.37,53332.0,36.4075,36.4172,36.3393,36.3685,53332.0
2024-09-09 11:10:00,37.37,37.37,37.25,37.26,41858.0,36.3685,36.3685,36.2517,36.2615,41858.0
2024-09-09 11:20:00,37.25,37.34,37.25,37.3,57984.0,36.2517,36.3393,36.2517,36.3004,57984.0
2024-09-09 11:30:00,37.31,37.36,37.3,37.36,47191.0,36.3101,36.3588,36.3004,36.3588,47191.0
2024-09-09 11:40:00,37.36,37.37,37.32,37.34,57514.0,36.3588,36.3685,36.3199,36.3393,57514.0
2024-09-09 11:50:00,37.34,37.36,37.27,37.27,48456.0,36.3393,36.3588,36.2712,36.2712,48456.0
2024-09-09 12:00:00,37.28,37.35,37.27,37.33,66151.0,36.2809,36.3491,36.2712,36.3296,66151.0
2024-09-09 12:10:00,37.33,37.35,37.29,37.32,33918.0,36.3296,36.3491,36.2907,36.3199,33918.0
2024-09-09 12:20:00,37.31,37.33,37.28,37.33,64614.0,36.3101,36.3296,36.2809,36.3296,64614.0
2024-09-09 12:30:00,37.32,37.38,37.29,37.37,65331.0,36.3199,36.3783,36.2907,36.3685,65331.0
2024-09-09 12:40:00,37.38,37.38,37.33,37.34,56535.0,36.3783,36.3783,36.3296,36.3393,56535.0
2024-09-09 12:50:00,37.34,37.37,37.34,37.35,56191.0,36.3393,36.3685,36.3393,36.3491,56191.0
2024-09-09 13:00:00,37.35,37.36,37.31,37.34,55485.0,36.3491,36.3588,36.3101,36.3393,55485.0
2024-09-09 13:10:00,37.33,37.34,37.3,37.31,128934.0,36.3296,36.3393,36.3004,36.3101,128934.0
2024-09-09 13:20:00,37.32,37.33,37.29,37.3,69687.0,36.3199,36.3296,36.2907,36.3004,69687.0
2024-09-09 13:30:00,37.3,37.3,37.23,37.27,58431.0,36.3004,36.3004,36.2323,36.2712,58431.0
2024-09-09 13:40:00,37.27,37.29,37.24,37.25,95357.0,36.2712,36.2907,36.242,36.2517,95357.0
2024-09-09 13:50:00,37.25,37.3,37.2,37.26,84383.0,36.2517,36.3004,36.2031,36.2615,84383.0
2024-09-09 14:00:00,37.27,37.31,37.25,37.27,40736.0,36.2712,36.3101,36.2517,36.2712,40736.0
2024-09-09 14:10:00,37.27,37.29,37.24,37.27,38250.0,36.2712,36.2907,36.242,36.2712,38250.0
2024-09-09 14:20:00,37.28,37.29,37.24,37.29,38931.0,36.2809,36.2907,36.242,36.2907,38931.0
2024-09-09 14:30:00,37.29,37.31,37.24,37.27,87567.0,36.2907,36.3101,36.242,36.2712,87567.0
2024-09-09 14:40:00,37.27,37.3,37.25,37.3,72785.0,36.2712,36.3004,36.2517,36.3004,72785.0
2024-09-09 14:50:00,37.3,37.3,37.21,37.21,86937.0,36.3004,36.3004,36.2128,36.2128,86937.0
2024-09-09 15:00:00,37.22,37.26,37.21,37.25,96398.0,36.2226,36.2615,36.2128,36.2517,96398.0
2024-09-09 15:10:00,37.24,37.27,37.23,37.25,103448.0,36.242,36.2712,36.2323,36.2517,103448.0
2024-09-09 15:20:00,37.24,37.27,37.23,37.27,101985.0,36.242,36.2712,36.2323,36.2712,101985.0
2024-09-09 15:30:00,37.26,37.32,37.25,37.31,170726.0,36.2615,36.3199,36.2517,36.3101,170726.0
2024-09-09 15:40:00,37.3,37.31,37.24,37.25,187048.0,36.3004,36.3101,36.242,36.2517,187048.0
2024-09-09 15:50:00,37.24,37.3,37.15,37.28,729721.0,36.242,36.3004,36.1544,36.2809,729721.0
2024-09-10 09:30:00,37.3,37.36,37.12,37.33,81430.0,36.3004,36.3588,36.1252,36.3296,81430.0
2024-09-10 09:40:00,37.33,37.38,37.28,37.38,93143.0,36.3296,36.3783,36.2809,36.3783,93143.0
2024-09-10 09:50:00,37.38,37.4,37.27,37.29,114292.0,36.3783,36.3977,36.2712,36.2907,114292.0
2024-09-10 10:00:00,37.28,37.3,37.22,37.24,93772.0,36.2809,36.3004,36.2226,36.242,93772.0
2024-09-10 10:10:00,37.23,37.33,37.23,37.29,54784.0,36.2323,36.3296,36.2323,36.2907,54784.0
2024-09-10 10:20:00,37.3,37.32,37.2,37.2,32452.0,36.3004,36.3199,36.2031,36.2031,32452.0
2024-09-10 10:30:00,37.2,37.31,37.19,37.31,42902.0,36.2031,36.3101,36.1934,36.3101,42902.0
2024-09-10 10:40:00,37.3,37.32,37.26,37.27,27686.0,36.3004,36.3199,36.2615,36.2712,27686.0
2024-09-10 10:50:00,37.27,37.28,37.21,37.27,91668.0,36.2712,36.2809,36.2128,36.2712,91668.0
2024-09-10 11:00:00,37.27,37.3,37.23,37.27,65445.0,36.2712,36.3004,36.2323,36.2712,65445.0
2024-09-10 11:10:00,37.27,37.28,37.2,37.21,46405.0,36.2712,36.2809,36.2031,36.2128,46405.0
2024-09-10 11:20:00,37.21,37.23,37.18,37.19,26240.0,36.2128,36.2323,36.1836,36.1934,26240.0
2024-09-10 11:30:00,37.2,37.24,37.18,37.2,34261.0,36.2031,36.242,36.1836,36.2031,34261.0
2024-09-10 11:40:00,37.2,37.23,37.16,37.18,63243.0,36.2031,36.2323,36.1642,36.1836,63243.0
2024-09-10 11:50:00,37.18,37.22,37.15,37.16,51059.0,36.1836,36.2226,36.1544,36.1642,51059.0
2024-09-10 12:00:00,37.16,37.17,37.1,37.12,64716.0,36.1642,36.1739,36.1058,36.1252,64716.0
2024-09-10 12:10:00,37.11,37.14,37.08,37.12,50743.0,36.1155,36.1447,36.0863,36.1252,50743.0
2024-09-10 12:20:00,37.11,37.15,37.09,37.12,46290.0,36.1155,36.1544,36.096,36.1252,46290.0
2024-09-10 12:30:00,37.12,37.16,37.1,37.12,39808.0,36.1252,36.1642,36.1058,36.1252,39808.0
2024-09-10 12:40:00,37.13,37.13,37.08,37.13,20977.0,36.135,36.135,36.0863,36.135,20977.0
2024-09-10 12:50:00,37.13,37.13,37.1,37.12,17057.0,36.135,36.135,36.1058,36.1252,17057.0
2024-09-10 13:00:00,37.11,37.14,37.09,37.12,25088.0,36.1155,36.1447,36.096,36.1252,25088.0
2024-09-10 13:10:00,37.12,37.15,37.1,37.13,51844.0,36.1252,36.1544,36.1058,36.135,51844.0
2024-09-10 13:20:00,37.13,37.14,37.11,37.13,34377.0,36.135,36.1447,36.1155,36.135,34377.0
2024-09-10 13:30:00,37.13,37.14,37.1,37.12,29048.0,36.135,36.1447,36.1058,36.1252,29048.0
2024-09-10 13:40:00,37.12,37.13,37.05,37.07,35388.0,36.1252,36.135,36.0571,36.0766,35388.0
2024-09-10 13:50:00,37.07,37.1,37.07,37.09,23572.0,36.0766,36.1058,36.0766,36.096,23572.0
2024-09-10 14:00:00,37.09,37.12,37.07,37.09,36061.0,36.096,36.1252,36.0766,36.096,36061.0
2024-09-10 14:10:00,37.09,37.09,37.02,37.04,38802.0,36.096,36.096,36.0279,36.0474,38802.0
2024-09-10 14:20:00,37.04,37.08,37.03,37.05,53375.0,36.0474,36.0863,36.0376,36.0571,53375.0
2024-09-10 14:30:00,37.05,37.08,37.04,37.07,28870.0,36.0571,36.0863,36.0474,36.0766,28870.0
2024-09-10 14:40:00,37.07,37.07,37.02,37.05,27502.0,36.0766,36.0766,36.0279,36.0571,27502.0
2024-09-10 14:50:00,37.05,37.08,37.02,37.06,67370.0,36.0571,36.0863,36.0279,36.0668,67370.0
2024-09-10 15:00:00,37.07,37.07,37.04,37.07,25525.0,36.0766,36.0766,36.0474,36.0766,25525.0
2024-09-10 15:10:00,37.07,37.12,37.06,37.11,35009.0,36.0766,36.1252,36.0668,36.1155,35009.0
2024-09-10 15:20:00,37.12,37.12,37.08,37.08,31509.0,36.1252,36.1252,36.0863,36.0863,31509.0
2024-09-10 15:30:00,37.09,37.13,37.05,37.13,69697.0,36.096,36.135,36.0571,36.135,69697.0
2024-09-10 15:40:00,37.13,37.16,37.1,37.14,98437.0,36.135,36.1642,36.1058,36.1447,98437.0
2024-09-10 15:50:00,37.15,37.24,37.12,37.2,530985.0,36.1544,36.242,36.1252,36.2031,530985.0
2024-09-11 09:30:00,37.17,37.18,36.9,37.01,140885.0,36.1739,36.1836,35.9111,36.0182,140885.0
2024-09-11 09:40:00,37.01,37.04,36.89,36.97,107254.0,36.0182,36.0474,35.9014,35.9793,107254.0
2024-09-11 09:50:00,36.96,37.04,36.94,36.97,56541.0,35.9695,36.0474,35.9501,35.9793,56541.0
2024-09-11 10:00:00,36.95,36.99,36.87,36.99,70352.0,35.9598,35.9987,35.8819,35.9987,70352.0
2024-09-11 10:10:00,37.0,37.0,36.88,36.89,51356.0,36.0084,36.0084,35.8917,35.9014,51356.0
2024-09-11 10:20:00,36.89,36.89,36.74,36.76,59043.0,35.9014,35.9014,35.7554,35.7749,59043.0
2024-09-11 10:30:00,36.77,36.82,36.73,36.77,68004.0,35.7846,35.8333,35.7457,35.7846,68004.0
2024-09-11 10:40:00,36.77,36.8,36.72,36.76,44064.0,35.7846,35.8138,35.736,35.7749,44064.0
2024-09-11 10:50:00,36.75,36.79,36.68,36.72,65911.0,35.7651,35.8041,35.697,35.736,65911.0
2024-09-11 11:00:00,36.71,36.73,36.67,36.72,25586.0,35.7262,35.7457,35.6873,35.736,25586.0
2024-09-11 11:10:00,36.72,36.78,36.71,36.77,114327.0,35.736,35.7943,35.7262,35.7846,114327.0
2024-09-11 11:20:00,36.76,36.81,36.7,36.72,62998.0,35.7749,35.8235,35.7165,35.736,62998.0
2024-09-11 11:30:00,36.72,36.78,36.69,36.77,41522.0,35.736,35.7943,35.7068,35.7846,41522.0
2024-09-11 11:40:00,36.78,36.88,36.77,36.83,48804.0,35.7943,35.8917,35.7846,35.843,48804.0
2024-09-11 11:50:00,36.83,36.84,36.78,36.83,43898.0,35.843,35.8527,35.7943,35.843,43898.0
2024-09-11 12:00:00,36.83,36.93,36.8,36.87,48040.0,35.843,35.9403,35.8138,35.8819,48040.0
2024-09-11 12:10:00,36.87,36.9,36.84,36.85,16085.0,35.8819,35.9111,35.8527,35.8625,16085.0
2024-09-11 12:20:00,36.86,36.88,36.82,36.86,30755.0,35.8722,35.8917,35.8333,35.8722,30755.0
2024-09-11 12:30:00,36.86,36.88,36.83,36.88,33793.0,35.8722,35.8917,35.843,35.8917,33793.0
2024-09-11 12:40:00,36.88,36.89,36.85,36.87,35490.0,35.8917,35.9014,35.8625,35.8819,35490.0
2024-09-11 12:50:00,36.87,36.91,36.86,36.9,34102.0,35.8819,35.9209,35.8722,35.9111,34102.0
2024-09-11 13:00:00,36.9,36.96,36.89,36.95,41879.0,35.9111,35.9695,35.9014,35.9598,41879.0
2024-09-11 13:10:00,36.95,36.96,36.92,36.94,66340.0,35.9598,35.9695,35.9306,35.9501,66340.0
2024-09-11 13:20:00,36.91,36.97,36.91,36.95,91556.0,35.9209,35.9793,35.9209,35.9598,91556.0
2024-09-11 13:30:00,36.95,36.99,36.94,36.95,29165.0,35.9598,35.9987,35.9501,35.9598,29165.0
2024-09-11 13:40:00,36.95,36.97,36.94,36.95,22492.0,35.9598,35.9793,35.9501,35.9598,22492.0
2024-09-11 13:50:00,36.96,36.97,36.89,36.91,40007.0,35.9695,35.9793,35.9014,35.9209,40007.0
2024-09-11 14:00:00,36.92,36.92,36.88,36.89,39380.0,35.9306,35.9306,35.8917,35.9014,39380.0
2024-09-11 14:10:00,36.9,36.9,36.85,36.88,16414.0,35.9111,35.9111,35.8625,35.8917,16414.0
2024-09-11 14:20:00,36.88,36.91,36.86,36.91,51867.0,35.8917,35.9209,35.8722,35.9209,51867.0
2024-09-11 14:30:00,36.9,36.96,36.89,36.96,50316.0,35.9111,35.9695,35.9014,35.9695,50316.0
2024-09-11 14:40:00,36.96,37.0,36.94,36.97,54650.0,35.9695,36.0084,35.9501,35.9793,54650.0
2024-09-11 14:50:00,36.97,36.99,36.94,36.98,33213.0,35.9793,35.9987,35.9501,35.989,33213.0
2024-09-11 15:00:00,36.98,37.0,36.95,36.98,107771.0,35.989,36.0084,35.9598,35.989,107771.0
2024-09-11 15:10:00,36.98,37.02,36.97,36.99,48950.0,35.989,36.0279,35.9793,35.9987,48950.0
2024-09-11 15:20:00,37.0,37.04,36.98,37.04,46047.0,36.0084,36.0474,35.989,36.0474,46047.0
2024-09-11 15:30:00,37.04,37.05,36.97,36.98,70560.0,36.0474,36.0571,35.9793,35.989,70560.0
2024-09-11 15:40:00,36.98,37.02,36.95,36.97,183960.0,35.989,36.0279,35.9598,35.9793,183960.0
2024-09-11 15:50:00,36.96,37.1,36.96,37.03,497617.0,35.9695,36.1058,35.9695,36.0376,497617.0
2024-09-12 09:30:00,37.04,37.14,36.85,37.07,93265.0,36.0474,36.1447,35.8625,36.0766,93265.0
2024-09-12 09:40:00,37.06,37.09,36.96,37.08,126277.0,36.0668,36.096,35.9695,36.0863,126277.0
2024-09-12 09:50:00,37.08,37.11,36.95,36.95,22649.0,36.0863,36.1155,35.9598,35.9598,22649.0
2024-09-12 10:00:00,36.93,36.98,36.9,36.92,68027.0,35.9403,35.989,35.9111,35.9306,68027.0
2024-09-12 10:10:00,36.92,37.0,36.88,36.97,62465.0,35.9306,36.0084,35.8917,35.9793,62465.0
2024-09-12 10:20:00,36.96,37.0,36.9,36.92,35290.0,35.9695,36.0084,35.9111,35.9306,35290.0
2024-09-12 10:30:00,36.92,36.94,36.81,36.82,41789.0,35.9306,35.9501,35.8235,35.8333,41789.0
2024-09-12 10:40:00,36.83,36.91,36.79,36.91,53278.0,35.843,35.9209,35.8041,35.9209,53278.0
2024-09-12 10:50:00,36.91,36.92,36.86,36.89,32475.0,35.9209,35.9306,35.8722,35.9014,32475.0
2024-09-12 11:00:00,36.89,36.92,36.86,36.91,33756.0,35.9014,35.9306,35.8722,35.9209,33756.0
2024-09-12 11:10:00,36.91,36.97,36.9,36.92,25309.0,35.9209,35.9793,35.9111,35.9306,25309.0
2024-09-12 11:20:00,36.91,36.95,36.91,36.93,16236.0,35.9209,35.9598,35.9209,35.9403,16236.0
2024-09-12 11:30:00,36.93,36.96,36.9,36.95,11138.0,35.9403,35.9695,35.9111,35.9598,11138.0
2024-09-12 11:40:00,36.95,36.99,36.93,36.95,31676.0,35.9598,35.9987,35.9403,35.9598,31676.0
2024-09-12 11:50:00,36.95,36.96,36.93,36.94,11254.0,35.9598,35.9695,35.9403,35.9501,11254.0
2024-09-12 12:00:00,36.94,36.96,36.88,36.9,21374.0,35.9501,35.9695,35.8917,35.9111,21374.0
2024-09-12 12:10:00,36.9,36.92,36.88,36.89,18038.0,35.9111,35.9306,35.8917,35.9014,18038.0
2024-09-12 12:20:00,36.9,36.92,36.87,36.87,14293.0,35.9111,35.9306,35.8819,35.8819,14293.0
2024-09-12 12:30:00,36.88,36.94,36.87,36.9,14428.0,35.8917,35.9501,35.8819,35.9111,14428.0
2024-09-12 12:40:00,36.9,36.92,36.89,36.9,36076.0,35.9111,35.9306,35.9014,35.9111,36076.0
2024-09-12 12:50:00,36.9,36.91,36.88,36.9,48395.0,35.9111,35.9209,35.8917,35.9111,48395.0
2024-09-12 13:00:00,36.91,36.92,36.89,36.91,29177.0,35.9209,35.9306,35.9014,35.9209,29177.0
2024-09-12 13:10:00,36.91,36.92,36.85,36.86,55648.0,35.9209,35.9306,35.8625,35.8722,55648.0
2024-09-12 13:20:00,36.86,36.92,36.84,36.89,55835.0,35.8722,35.9306,35.8527,35.9014,55835.0
2024-09-12 13:30:00,36.89,36.93,36.88,36.91,83719.0,35.9014,35.9403,35.8917,35.9209,83719.0
2024-09-12 13:40:00,36.91,36.99,36.9,36.99,54197.0,35.9209,35.9987,35.9111,35.9987,54197.0
2024-09-12 13:50:00,36.98,36.99,36.91,36.95,45375.0,35.989,35.9987,35.9209,35.9598,45375.0
2024-09-12 14:00:00,36.94,37.0,36.92,37.0,49121.0,35.9501,36.0084,35.9306,36.0084,49121.0
2024-09-12 14:10:00,37.0,37.01,36.96,36.97,28863.0,36.0084,36.0182,35.9695,35.9793,28863.0
2024-09-12 14:20:00,36.97,37.0,36.95,36.97,56835.0,35.9793,36.0084,35.9598,35.9793,56835.0
2024-09-12 14:30:00,36.98,37.0,36.97,36.98,97243.0,35.989,36.0084,35.9793,35.989,97243.0
2024-09-12 14:40:00,36.98,37.02,36.98,37.0,86749.0,35.989,36.0279,35.989,36.0084,86749.0
2024-09-12 14:50:00,37.0,37.0,36.95,36.95,57421.0,36.0084,36.0084,35.9598,35.9598,57421.0
2024-09-12 15:00:00,36.95,37.0,36.92,36.93,55609.0,35.9598,36.0084,35.9306,35.9403,55609.0
2024-09-12 15:10:00,36.94,36.99,36.93,36.98,39066.0,35.9501,35.9987,35.9403,35.989,39066.0
2024-09-12 15:20:00,36.97,36.99,36.96,36.98,49023.0,35.9793,35.9987,35.9695,35.989,49023.0
2024-09-12 15:30:00,36.98,37.05,36.97,37.0,119567.0,35.989,36.0571,35.9793,36.0084,119567.0
2024-09-12 15:40:00,36.99,37.05,36.98,37.03,125587.0,35.9987,36.0571,35.989,36.0376,125587.0
2024-09-12 15:50:00,37.03,37.07,37.0,37.06,556279.0,36.0376,36.0766,36.0084,36.0668,556279.0
2024-09-13 09:30:00,37.15,37.27,37.12,37.24,113943.0,36.1544,36.2712,36.1252,36.242,113943.0
2024-09-13 09:40:00,37.26,37.48,37.26,37.45,49727.0,36.2615,36.4756,36.2615,36.4464,49727.0
2024-09-13 09:50:00,37.45,37.53,37.4,37.53,58442.0,36.4464,36.5242,36.3977,36.5242,58442.0
2024-09-13 10:00:00,37.52,37.57,37.43,37.5,125209.0,36.5145,36.5632,36.4269,36.495,125209.0
2024-09-13 10:10:00,37.51,37.59,37.51,37.57,56322.0,36.5048,36.5826,36.5048,36.5632,56322.0
2024-09-13 10:20:00,37.57,37.59,37.49,37.51,175923.0,36.5632,36.5826,36.4853,36.5048,175923.0
2024-09-13 10:30:00,37.51,37.53,37.48,37.52,86225.0,36.5048,36.5242,36.4756,36.5145,86225.0
2024-09-13 10:40:00,37.52,37.58,37.51,37.55,68166.0,36.5145,36.5729,36.5048,36.5437,68166.0
2024-09-13 10:50:00,37.55,37.55,37.47,37.5,31251.0,36.5437,36.5437,36.4659,36.495,31251.0
2024-09-13 11:00:00,37.49,37.5,37.41,37.45,36778.0,36.4853,36.495,36.4075,36.4464,36778.0
2024-09-13 11:10:00,37.45,37.47,37.42,37.43,35567.0,36.4464,36.4659,36.4172,36.4269,35567.0
2024-09-13 11:20:00,37.42,37.48,37.42,37.43,28648.0,36.4172,36.4756,36.4172,36.4269,28648.0
2024-09-13 11:30:00,37.44,37.55,37.43,37.55,27543.0,36.4367,36.5437,36.4269,36.5437,27543.0
2024-09-13 11:40:00,37.55,37.64,37.54,37.61,502767.0,36.5437,36.6313,36.534,36.6021,502767.0
2024-09-13 11:50:00,37.61,37.67,37.6,37.64,50493.0,36.6021,36.6605,36.5924,36.6313,50493.0
2024-09-13 12:00:00,37.64,37.67,37.62,37.66,27543.0,36.6313,36.6605,36.6118,36.6508,27543.0
2024-09-13 12:10:00,37.66,37.67,37.62,37.63,27621.0,36.6508,36.6605,36.6118,36.6216,27621.0
2024-09-13 12:20:00,37.62,37.62,37.58,37.59,22927.0,36.6118,36.6118,36.5729,36.5826,22927.0
2024-09-13 12:30:00,37.59,37.62,37.57,37.62,24855.0,36.5826,36.6118,36.5632,36.6118,24855.0
2024-09-13 12:40:00,37.62,37.65,37.6,37.62,37234.0,36.6118,36.641,36.5924,36.6118,37234.0
2024-09-13 12:50:00,37.61,37.63,37.59,37.61,54831.0,36.6021,36.6216,36.5826,36.6021,54831.0
2024-09-13 13:00:00,37.61,37.64,37.59,37.59,20541.0,36.6021,36.6313,36.5826,36.5826,20541.0
2024-09-13 13:10:00,37.6,37.64,37.6,37.63,21381.0,36.5924,36.6313,36.5924,36.6216,21381.0
2024-09-13 13:20:00,37.63,37.65,37.61,37.65,33717.0,36.6216,36.641,36.6021,36.641,33717.0
2024-09-13 13:30:00,37.65,37.69,37.64,37.69,26602.0,36.641,36.68,36.6313,36.68,26602.0
2024-09-13 13:40:00,37.68,37.68,37.61,37.63,39198.0,36.6702,36.6702,36.6021,36.6216,39198.0
2024-09-13 13:50:00,37.64,37.67,37.62,37.65,51852.0,36.6313,36.6605,36.6118,36.641,51852.0
2024-09-13 14:00:00,37.64,37.64,37.57,37.6,65655.0,36.6313,36.6313,36.5632,36.5924,65655.0
2024-09-13 14:10:00,37.61,37.61,37.54,37.55,44907.0,36.6021,36.6021,36.534,36.5437,44907.0
2024-09-13 14:20:00,37.55,37.56,37.48,37.5,62955.0,36.5437,36.5534,36.4756,36.495,62955.0
2024-09-13 14:30:00,37.5,37.52,37.48,37.48,46374.0,36.495,36.5145,36.4756,36.4756,46374.0
2024-09-13 14:40:00,37.48,37.5,37.47,37.48,41064.0,36.4756,36.495,36.4659,36.4756,41064.0
2024-09-13 14:50:00,37.48,37.51,37.45,37.47,67049.0,36.4756,36.5048,36.4464,36.4659,67049.0
2024-09-13 15:00:00,37.47,37.48,37.45,37.45,78594.0,36.4659,36.4756,36.4464,36.4464,78594.0
2024-09-13 15:10:00,37.45,37.5,37.44,37.46,68300.0,36.4464,36.495,36.4367,36.4561,68300.0
2024-09-13 15:20:00,37.47,37.49,37.46,37.47,55242.0,36.4659,36.4853,36.4561,36.4659,55242.0
2024-09-13 15:30:00,37.47,37.52,37.44,37.51,112327.0,36.4659,36.5145,36.4367,36.5048,112327.0
2024-09-13 15:40:00,37.51,37.57,37.49,37.56,73120.0,36.5048,36.5632,36.4853,36.5534,73120.0
2024-09-13 15:50:00,37.57,37.66,37.56,37.6,426601.0,36.5632,36.6508,36.5534,36.5924,426601.0
2024-09-16 09:30:00,37.82,37.84,37.59,37.6,191030.0,36.8065,36.8259,36.5826,36.5924,191030.0
2024-09-16 09:40:00,37.6,37.64,37.44,37.48,75048.0,36.5924,36.6313,36.4367,36.4756,75048.0
2024-09-16 09:50:00,37.48,37.56,37.46,37.53,81213.0,36.4756,36.5534,36.4561,36.5242,81213.0
2024-09-16 10:00:00,37.54,37.56,37.46,37.51,152159.0,36.534,36.5534,36.4561,36.5048,152159.0
2024-09-16 10:10:00,37.5,37.52,37.42,37.48,56161.0,36.495,36.5145,36.4172,36.4756,56161.0
2024-09-16 10:20:00,37.48,37.51,37.35,37.39,140816.0,36.4756,36.5048,36.3491,36.388,140816.0
2024-09-16 10:30:00,37.39,37.39,37.28,37.31,142388.0,36.388,36.388,36.2809,36.3101,142388.0
2024-09-16 10:40:00,37.31,37.42,37.26,37.41,72341.0,36.3101,36.4172,36.2615,36.4075,72341.0
2024-09-16 10:50:00,37.4,37.41,37.35,37.38,53473.0,36.3977,36.4075,36.3491,36.3783,53473.0
2024-09-16 11:00:00,37.38,37.44,37.37,37.43,36156.0,36.3783,36.4367,36.3685,36.4269,36156.0
2024-09-16 11:10:00,37.42,37.42,37.39,37.4,24490.0,36.4172,36.4172,36.388,36.3977,24490.0
2024-09-16 11:20:00,37.4,37.41,37.36,37.39,37349.0,36.3977,36.4075,36.3588,36.388,37349.0
2024-09-16 11:30:00,37.38,37.42,37.35,37.41,52914.0,36.3783,36.4172,36.3491,36.4075,52914.0
2024-09-16 11:40:00,37.41,37.43,37.38,37.41,33180.0,36.4075,36.4269,36.3783,36.4075,33180.0
2024-09-16 11:50:00,37.41,37.44,37.4,37.43,38965.0,36.4075,36.4367,36.3977,36.4269,38965.0
2024-09-16 12:00:00,37.42,37.44,37.4,37.42,23619.0,36.4172,36.4367,36.3977,36.4172,23619.0
2024-09-16 12:10:00,37.43,37.46,37.41,37.43,26594.0,36.4269,36.4561,36.4075,36.4269,26594.0
2024-09-16 12:20:00,37.43,37.45,37.42,37.45,24771.0,36.4269,36.4464,36.4172,36.4464,24771.0
2024-09-16 12:30:00,37.44,37.45,37.4,37.44,37111.0,36.4367,36.4464,36.3977,36.4367,37111.0
2024-09-16 12:40:00,37.43,37.46,37.42,37.45,25570.0,36.4269,36.4561,36.4172,36.4464,25570.0
2024-09-16 12:50:00,37.45,37.48,37.43,37.45,31892.0,36.4464,36.4756,36.4269,36.4464,31892.0
2024-09-16 13:00:00,37.44,37.44,37.41,37.43,28470.0,36.4367,36.4367,36.4075,36.4269,28470.0
2024-09-16 13:10:00,37.43,37.45,37.41,37.43,42391.0,36.4269,36.4464,36.4075,36.4269,42391.0
2024-09-16 13:20:00,37.43,37.45,37.41,37.41,21014.0,36.4269,36.4464,36.4075,36.4075,21014.0
2024-09-16 13:30:00,37.41,37.42,37.38,37.42,31354.0,36.4075,36.4172,36.3783,36.4172,31354.0
2024-09-16 13:40:00,37.42,37.44,37.38,37.4,22686.0,36.4172,36.4367,36.3783,36.3977,22686.0
2024-09-16 13:50:00,37.4,37.42,37.39,37.41,16151.0,36.3977,36.4172,36.388,36.4075,16151.0
2024-09-16 14:00:00,37.41,37.42,37.38,37.39,20140.0,36.4075,36.4172,36.3783,36.388,20140.0
2024-09-16 14:10:00,37.38,37.41,37.37,37.39,24952.0,36.3783,36.4075,36.3685,36.388,24952.0
2024-09-16 14:20:00,37.39,37.41,37.36,37.37,257298.0,36.388,36.4075,36.3588,36.3685,257298.0
2024-09-16 14:30:00,37.37,37.42,37.37,37.41,114789.0,36.3685,36.4172,36.3685,36.4075,114789.0
2024-09-16 14:40:00,37.41,37.41,37.37,37.39,46718.0,36.4075,36.4075,36.3685,36.388,46718.0
2024-09-16 14:50:00,37.38,37.43,37.38,37.41,37283.0,36.3783,36.4269,36.3783,36.4075,37283.0
2024-09-16 15:00:00,37.41,37.41,37.36,37.37,38323.0,36.4075,36.4075,36.3588,36.3685,38323.0
2024-09-16 15:10:00,37.36,37.38,37.35,37.36,28275.0,36.3588,36.3783,36.3491,36.3588,28275.0
2024-09-16 15:20:00,37.35,37.41,37.35,37.38,33488.0,36.3491,36.4075,36.3491,36.3783,33488.0
2024-09-16 15:30:00,37.37,37.38,37.33,37.34,61101.0,36.3685,36.3783,36.3296,36.3393,61101.0
2024-09-16 15:40:00,37.34,37.34,37.3,37.31,64171.0,36.3393,36.3393,36.3004,36.3101,64171.0
2024-09-16 15:50:00,37.32,37.39,37.29,37.36,384773.0,36.3199,36.388,36.2907,36.3588,384773.0
2024-09-17 09:30:00,37.32,37.58,37.27,37.54,99791.0,36.3199,36.5729,36.2712,36.534,99791.0
2024-09-17 09:40:00,37.55,37.56,37.38,37.39,37225.0,36.5437,36.5534,36.3783,36.388,37225.0
2024-09-17 09:50:00,37.39,37.42,37.35,37.41,31373.0,36.388,36.4172,36.3491,36.4075,31373.0
2024-09-17 10:00:00,37.41,37.51,37.4,37.5,43273.0,36.4075,36.5048,36.3977,36.495,43273.0
2024-09-17 10:10:00,37.51,37.56,37.49,37.56,72993.0,36.5048,36.5534,36.4853,36.5534,72993.0
2024-09-17 10:20:00,37.55,37.57,37.5,37.53,45169.0,36.5437,36.5632,36.495,36.5242,45169.0
2024-09-17 10:30:00,37.52,37.54,37.46,37.48,34484.0,36.5145,36.534,36.4561,36.4756,34484.0
2024-09-17 10:40:00,37.48,37.51,37.46,37.5,54337.0,36.4756,36.5048,36.4561,36.495,54337.0
2024-09-17 10:50:00,37.5,37.56,37.48,37.51,54704.0,36.495,36.5534,36.4756,36.5048,54704.0
2024-09-17 11:00:00,37.51,37.6,37.49,37.6,85849.0,36.5048,36.5924,36.4853,36.5924,85849.0
2024-09-17 11:10:00,37.6,37.61,37.55,37.58,44382.0,36.5924,36.6021,36.5437,36.5729,44382.0
2024-09-17 11:20:00,37.58,37.58,37.52,37.55,28321.0,36.5729,36.5729,36.5145,36.5437,28321.0
2024-09-17 11:30:00,37.54,37.58,37.5,37.51,24317.0,36.534,36.5729,36.495,36.5048,24317.0
2024-09-17 11:40:00,37.51,37.51,37.47,37.5,23023.0,36.5048,36.5048,36.4659,36.495,23023.0
2024-09-17 11:50:00,37.51,37.51,37.47,37.48,36645.0,36.5048,36.5048,36.4659,36.4756,36645.0
2024-09-17 12:00:00,37.48,37.51,37.46,37.51,27729.0,36.4756,36.5048,36.4561,36.5048,27729.0
2024-09-17 12:10:00,37.51,37.51,37.46,37.5,39007.0,36.5048,36.5048,36.4561,36.495,39007.0
2024-09-17 12:20:00,37.5,37.53,37.48,37.51,46716.0,36.495,36.5242,36.4756,36.5048,46716.0
2024-09-17 12:30:00,37.5,37.51,37.48,37.48,27263.0,36.495,36.5048,36.4756,36.4756,27263.0
2024-09-17 12:40:00,37.48,37.5,37.45,37.48,44286.0,36.4756,36.495,36.4464,36.4756,44286.0
2024-09-17 12:50:00,37.48,37.49,37.4,37.44,130492.0,36.4756,36.4853,36.3977,36.4367,130492.0
2024-09-17 13:00:00,37.43,37.47,37.4,37.47,21527.0,36.4269,36.4659,36.3977,36.4659,21527.0
2024-09-17 13:10:00,37.47,37.49,37.44,37.44,35705.0,36.4659,36.4853,36.4367,36.4367,35705.0
2024-09-17 13:20:00,37.44,37.45,37.41,37.42,30287.0,36.4367,36.4464,36.4075,36.4172,30287.0
2024-09-17 13:30:00,37.41,37.42,37.36,37.37,27857.0,36.4075,36.4172,36.3588,36.3685,27857.0
2024-09-17 13:40:00,37.36,37.37,37.31,37.36,32327.0,36.3588,36.3685,36.3101,36.3588,32327.0
2024-09-17 13:50:00,37.35,37.4,37.35,37.38,17634.0,36.3491,36.3977,36.3491,36.3783,17634.0
2024-09-17 14:00:00,37.39,37.42,37.37,37.41,16014.0,36.388,36.4172,36.3685,36.4075,16014.0
2024-09-17 14:10:00,37.41,37.45,37.4,37.44,20420.0,36.4075,36.4464,36.3977,36.4367,20420.0
2024-09-17 14:20:00,37.44,37.45,37.4,37.41,18970.0,36.4367,36.4464,36.3977,36.4075,18970.0
2024-09-17 14:30:00,37.4,37.45,37.4,37.43,15202.0,36.3977,36.4464,36.3977,36.4269,15202.0
2024-09-17 14:40:00,37.44,37.44,37.36,37.39,42633.0,36.4367,36.4367,36.3588,36.388,42633.0
2024-09-17 14:50:00,37.39,37.41,37.37,37.4,28112.0,36.388,36.4075,36.3685,36.3977,28112.0
2024-09-17 15:00:00,37.4,37.41,37.37,37.38,22905.0,36.3977,36.4075,36.3685,36.3783,22905.0
2024-09-17 15:10:00,37.38,37.42,37.37,37.4,23305.0,36.3783,36.4172,36.3685,36.3977,23305.0
2024-09-17 15:20:00,37.41,37.44,37.39,37.43,31206.0,36.4075,36.4367,36.388,36.4269,31206.0
2024-09-17 15:30:00,37.44,37.44,37.35,37.37,84013.0,36.4367,36.4367,36.3491,36.3685,84013.0
2024-09-17 15:40:00,37.37,37.41,37.35,37.36,63988.0,36.3685,36.4075,36.3491,36.3588,63988.0
2024-09-17 15:50:00,37.36,37.51,37.32,37.5,552025.0,36.3588,36.5048,36.3199,36.495,552025.0
2024-09-18 09:30:00,37.37,37.64,37.3,37.61,90162.0,36.3685,36.6313,36.3004,36.6021,90162.0
2024-09-18 09:40:00,37.61,37.67,37.55,37.57,31704.0,36.6021,36.6605,36.5437,36.5632,31704.0
2024-09-18 09:50:00,37.55,37.62,37.54,37.6,67957.0,36.5437,36.6118,36.534,36.5924,67957.0
2024-09-18 10:00:00,37.6,37.67,37.59,37.62,130850.0,36.5924,36.6605,36.5826,36.6118,130850.0
2024-09-18 10:10:00,37.63,37.63,37.55,37.58,62489.0,36.6216,36.6216,36.5437,36.5729,62489.0
2024-09-18 10:20:00,37.58,37.64,37.57,37.61,68020.0,36.5729,36.6313,36.5632,36.6021,68020.0
2024-09-18 10:30:00,37.61,37.61,37.51,37.52,74691.0,36.6021,36.6021,36.5048,36.5145,74691.0
2024-09-18 10:40:00,37.52,37.59,37.51,37.54,72180.0,36.5145,36.5826,36.5048,36.534,72180.0
2024-09-18 10:50:00,37.55,37.56,37.49,37.54,53434.0,36.5437,36.5534,36.4853,36.534,53434.0
2024-09-18 11:00:00,37.54,37.54,37.46,37.48,59411.0,36.534,36.534,36.4561,36.4756,59411.0
2024-09-18 11:10:00,37.48,37.5,37.44,37.5,51816.0,36.4756,36.495,36.4367,36.495,51816.0
2024-09-18 11:20:00,37.5,37.51,37.46,37.46,59828.0,36.495,36.5048,36.4561,36.4561,59828.0
2024-09-18 11:30:00,37.46,37.51,37.45,37.5,43850.0,36.4561,36.5048,36.4464,36.495,43850.0
2024-09-18 11:40:00,37.5,37.52,37.49,37.52,62582.0,36.495,36.5145,36.4853,36.5145,62582.0
2024-09-18 11:50:00,37.52,37.56,37.51,37.55,26206.0,36.5145,36.5534,36.5048,36.5437,26206.0
2024-09-18 12:00:00,37.56,37.58,37.52,37.52,65008.0,36.5534,36.5729,36.5145,36.5145,65008.0
2024-09-18 12:10:00,37.52,37.54,37.5,37.52,35799.0,36.5145,36.534,36.495,36.5145,35799.0
2024-09-18 12:20:00,37.52,37.57,37.52,37.55,37633.0,36.5145,36.5632,36.5145,36.5437,37633.0
2024-09-18 12:30:00,37.55,37.57,37.54,37.55,49974.0,36.5437,36.5632,36.534,36.5437,49974.0
2024-09-18 12:40:00,37.55,37.59,37.55,37.58,27853.0,36.5437,36.5826,36.5437,36.5729,27853.0
2024-09-18 12:50:00,37.58,37.61,37.58,37.6,43016.0,36.5729,36.6021,36.5729,36.5924,43016.0
2024-09-18 13:00:00,37.6,37.61,37.56,37.59,31444.0,36.5924,36.6021,36.5534,36.5826,31444.0
2024-09-18 13:10:00,37.59,37.61,37.57,37.58,31531.0,36.5826,36.6021,36.5632,36.5729,31531.0
2024-09-18 13:20:00,37.58,37.58,37.54,37.55,51643.0,36.5729,36.5729,36.534,36.5437,51643.0
2024-09-18 13:30:00,37.55,37.59,37.55,37.57,59972.0,36.5437,36.5826,36.5437,36.5632,59972.0
2024-09-18 13:40:00,37.56,37.57,37.49,37.49,93297.0,36.5534,36.5632,36.4853,36.4853,93297.0
2024-09-18 13:50:00,37.5,37.51,37.48,37.51,64530.0,36.495,36.5048,36.4756,36.5048,64530.0
2024-09-18 14:00:00,37.5,37.64,37.46,37.58,272989.0,36.495,36.6313,36.4561,36.5729,272989.0
2024-09-18 14:10:00,37.58,37.59,37.48,37.51,121396.0,36.5729,36.5826,36.4756,36.5048,121396.0
2024-09-18 14:20:00,37.52,37.53,37.39,37.41,42489.0,36.5145,36.5242,36.388,36.4075,42489.0
2024-09-18 14:30:00,37.41,37.46,37.33,37.4,134711.0,36.4075,36.4561,36.3296,36.3977,134711.0
2024-09-18 14:40:00,37.4,37.46,37.33,37.44,207696.0,36.3977,36.4561,36.3296,36.4367,207696.0
2024-09-18 14:50:00,37.44,37.46,37.38,37.38,47631.0,36.4367,36.4561,36.3783,36.3783,47631.0
2024-09-18 15:00:00,37.39,37.49,37.34,37.48,122847.0,36.388,36.4853,36.3393,36.4756,122847.0
2024-09-18 15:10:00,37.48,37.56,37.47,37.5,125162.0,36.4756,36.5534,36.4659,36.495,125162.0
2024-09-18 15:20:00,37.5,37.52,37.41,37.5,492130.0,36.495,36.5145,36.4075,36.495,492130.0
2024-09-18 15:30:00,37.49,37.51,37.39,37.41,258914.0,36.4853,36.5048,36.388,36.4075,258914.0
2024-09-18 15:40:00,37.41,37.44,37.33,37.35,165316.0,36.4075,36.4367,36.3296,36.3491,165316.0
2024-09-18 15:50:00,37.35,37.51,37.31,37.5,1833725.0,36.3491,36.5048,36.3101,36.495,1833725.0
2024-09-19 09:30:00,37.59,37.7,37.47,37.47,156448.0,36.5826,36.6897,36.4659,36.4659,156448.0
2024-09-19 09:40:00,37.47,37.55,37.4,37.5,204481.0,36.4659,36.5437,36.3977,36.495,204481.0
2024-09-19 09:50:00,37.5,37.52,37.39,37.46,190463.0,36.495,36.5145,36.388,36.4561,190463.0
2024-09-19 10:00:00,37.46,37.56,37.43,37.51,39631.0,36.4561,36.5534,36.4269,36.5048,39631.0
2024-09-19 10:10:00,37.51,37.52,37.47,37.49,117436.0,36.5048,36.5145,36.4659,36.4853,117436.0
2024-09-19 10:20:00,37.5,37.56,37.47,37.51,74850.0,36.495,36.5534,36.4659,36.5048,74850.0
2024-09-19 10:30:00,37.51,37.57,37.51,37.51,33851.0,36.5048,36.5632,36.5048,36.5048,33851.0
2024-09-19 10:40:00,37.52,37.53,37.49,37.51,48304.0,36.5145,36.5242,36.4853,36.5048,48304.0
2024-09-19 10:50:00,37.51,37.53,37.49,37.51,58763.0,36.5048,36.5242,36.4853,36.5048,58763.0
2024-09-19 11:00:00,37.51,37.52,37.47,37.51,92554.0,36.5048,36.5145,36.4659,36.5048,92554.0
2024-09-19 11:10:00,37.5,37.52,37.37,37.38,62395.0,36.495,36.5145,36.3685,36.3783,62395.0
2024-09-19 11:20:00,37.38,37.45,37.37,37.43,194826.0,36.3783,36.4464,36.3685,36.4269,194826.0
2024-09-19 11:30:00,37.44,37.45,37.39,37.41,550894.0,36.4367,36.4464,36.388,36.4075,550894.0
2024-09-19 11:40:00,37.41,37.45,37.4,37.43,28700.0,36.4075,36.4464,36.3977,36.4269,28700.0
2024-09-19 11:50:00,37.43,37.43,37.39,37.4,49039.0,36.4269,36.4269,36.388,36.3977,49039.0
2024-09-19 12:00:00,37.4,37.43,37.39,37.41,51107.0,36.3977,36.4269,36.388,36.4075,51107.0
2024-09-19 12:10:00,37.41,37.45,37.41,37.44,40888.0,36.4075,36.4464,36.4075,36.4367,40888.0
2024-09-19 12:20:00,37.44,37.44,37.38,37.41,48108.0,36.4367,36.4367,36.3783,36.4075,48108.0
2024-09-19 12:30:00,37.41,37.46,37.4,37.44,28810.0,36.4075,36.4561,36.3977,36.4367,28810.0
2024-09-19 12:40:00,37.45,37.46,37.42,37.45,83040.0,36.4464,36.4561,36.4172,36.4464,83040.0
2024-09-19 12:50:00,37.45,37.46,37.41,37.43,26391.0,36.4464,36.4561,36.4075,36.4269,26391.0
2024-09-19 13:00:00,37.43,37.45,37.43,37.45,24816.0,36.4269,36.4464,36.4269,36.4464,24816.0
2024-09-19 13:10:00,37.45,37.46,37.41,37.45,29087.0,36.4464,36.4561,36.4075,36.4464,29087.0
2024-09-19 13:20:00,37.45,37.46,37.43,37.44,19139.0,36.4464,36.4561,36.4269,36.4367,19139.0
2024-09-19 13:30:00,37.45,37.48,37.43,37.46,27908.0,36.4464,36.4756,36.4269,36.4561,27908.0
2024-09-19 13:40:00,37.46,37.5,37.46,37.48,28976.0,36.4561,36.495,36.4561,36.4756,28976.0
2024-09-19 13:50:00,37.48,37.5,37.45,37.46,22501.0,36.4756,36.495,36.4464,36.4561,22501.0
2024-09-19 14:00:00,37.45,37.51,37.43,37.44,58437.0,36.4464,36.5048,36.4269,36.4367,58437.0
2024-09-19 14:10:00,37.44,37.44,37.38,37.4,80016.0,36.4367,36.4367,36.3783,36.3977,80016.0
2024-09-19 14:20:00,37.41,37.44,37.4,37.44,45753.0,36.4075,36.4367,36.3977,36.4367,45753.0
2024-09-19 14:30:00,37.44,37.47,37.42,37.45,50429.0,36.4367,36.4659,36.4172,36.4464,50429.0
2024-09-19 14:40:00,37.45,37.46,37.43,37.45,65113.0,36.4464,36.4561,36.4269,36.4464,65113.0
2024-09-19 14:50:00,37.44,37.46,37.42,37.44,57654.0,36.4367,36.4561,36.4172,36.4367,57654.0
2024-09-19 15:00:00,37.44,37.45,37.41,37.43,74106.0,36.4367,36.4464,36.4075,36.4269,74106.0
2024-09-19 15:10:00,37.43,37.44,37.39,37.43,91111.0,36.4269,36.4367,36.388,36.4269,91111.0
2024-09-19 15:20:00,37.43,37.44,37.41,37.41,89151.0,36.4269,36.4367,36.4075,36.4075,89151.0
2024-09-19 15:30:00,37.41,37.46,37.39,37.42,867239.0,36.4075,36.4561,36.388,36.4172,867239.0
2024-09-19 15:40:00,37.43,37.48,37.41,37.44,181057.0,36.4269,36.4756,36.4075,36.4367,181057.0
2024-09-19 15:50:00,37.43,37.52,37.39,37.51,887576.0,36.4269,36.5145,36.388,36.5048,887576.0
2024-09-20 09:30:00,37.34,37.59,37.3,37.58,1313369.0,36.3393,36.5826,36.3004,36.5729,1313369.0
2024-09-20 09:40:00,37.59,37.59,37.43,37.51,178493.0,36.5826,36.5826,36.4269,36.5048,178493.0
2024-09-20 09:50:00,37.51,37.51,37.37,37.41,114355.0,36.5048,36.5048,36.3685,36.4075,114355.0
2024-09-20 10:00:00,37.41,37.49,37.33,37.48,67762.0,36.4075,36.4853,36.3296,36.4756,67762.0
2024-09-20 10:10:00,37.48,37.51,37.43,37.49,78461.0,36.4756,36.5048,36.4269,36.4853,78461.0
2024-09-20 10:20:00,37.48,37.52,37.43,37.48,107592.0,36.4756,36.5145,36.4269,36.4756,107592.0
2024-09-20 10:30:00,37.48,37.56,37.48,37.54,60745.0,36.4756,36.5534,36.4756,36.534,60745.0
2024-09-20 10:40:00,37.55,37.56,37.51,37.54,52745.0,36.5437,36.5534,36.5048,36.534,52745.0
2024-09-20 10:50:00,37.54,37.54,37.48,37.48,45842.0,36.534,36.534,36.4756,36.4756,45842.0
2024-09-20 11:00:00,37.48,37.53,37.46,37.51,33563.0,36.4756,36.5242,36.4561,36.5048,33563.0
2024-09-20 11:10:00,37.51,37.55,37.51,37.52,74231.0,36.5048,36.5437,36.5048,36.5145,74231.0
2024-09-20 11:20:00,37.52,37.53,37.49,37.52,36554.0,36.5145,36.5242,36.4853,36.5145,36554.0
2024-09-20 11:30:00,37.52,37.56,37.51,37.52,69261.0,36.5145,36.5534,36.5048,36.5145,69261.0
2024-09-20 11:40:00,37.52,37.57,37.5,37.54,41428.0,36.5145,36.5632,36.495,36.534,41428.0
2024-09-20 11:50:00,37.52,37.53,37.48,37.48,25876.0,36.5145,36.5242,36.4756,36.4756,25876.0
2024-09-20 12:00:00,37.48,37.53,37.44,37.44,66051.0,36.4756,36.5242,36.4367,36.4367,66051.0
2024-09-20 12:10:00,37.44,37.46,37.42,37.45,41469.0,36.4367,36.4561,36.4172,36.4464,41469.0
2024-09-20 12:20:00,37.45,37.49,37.44,37.47,67763.0,36.4464,36.4853,36.4367,36.4659,67763.0
2024-09-20 12:30:00,37.47,37.54,37.47,37.5,44894.0,36.4659,36.534,36.4659,36.495,44894.0
2024-09-20 12:40:00,37.5,37.53,37.48,37.5,28585.0,36.495,36.5242,36.4756,36.495,28585.0
2024-09-20 12:50:00,37.5,37.51,37.48,37.5,21205.0,36.495,36.5048,36.4756,36.495,21205.0
2024-09-20 13:00:00,37.5,37.51,37.47,37.5,40906.0,36.495,36.5048,36.4659,36.495,40906.0
2024-09-20 13:10:00,37.5,37.52,37.5,37.52,25546.0,36.495,36.5145,36.495,36.5145,25546.0
2024-09-20 13:20:00,37.52,37.55,37.49,37.54,34629.0,36.5145,36.5437,36.4853,36.534,34629.0
2024-09-20 13:30:00,37.55,37.56,37.51,37.52,37984.0,36.5437,36.5534,36.5048,36.5145,37984.0
2024-09-20 13:40:00,37.52,37.56,37.51,37.52,25285.0,36.5145,36.5534,36.5048,36.5145,25285.0
2024-09-20 13:50:00,37.52,37.52,37.49,37.52,34610.0,36.5145,36.5145,36.4853,36.5145,34610.0
2024-09-20 14:00:00,37.52,37.52,37.47,37.48,38759.0,36.5145,36.5145,36.4659,36.4756,38759.0
2024-09-20 14:10:00,37.48,37.49,37.46,37.47,29037.0,36.4756,36.4853,36.4561,36.4659,29037.0
2024-09-20 14:20:00,37.47,37.48,37.39,37.4,30573.0,36.4659,36.4756,36.388,36.3977,30573.0
2024-09-20 14:30:00,37.4,37.41,37.34,37.35,46179.0,36.3977,36.4075,36.3393,36.3491,46179.0
2024-09-20 14:40:00,37.36,37.41,37.35,37.4,67502.0,36.3588,36.4075,36.3491,36.3977,67502.0
2024-09-20 14:50:00,37.4,37.42,37.39,37.41,54391.0,36.3977,36.4172,36.388,36.4075,54391.0
2024-09-20 15:00:00,37.41,37.46,37.41,37.44,69178.0,36.4075,36.4561,36.4075,36.4367,69178.0
2024-09-20 15:10:00,37.44,37.47,37.42,37.43,60863.0,36.4367,36.4659,36.4172,36.4269,60863.0
2024-09-20 15:20:00,37.43,37.45,37.4,37.41,55535.0,36.4269,36.4464,36.3977,36.4075,55535.0
2024-09-20 15:30:00,37.41,37.46,37.39,37.45,120466.0,36.4075,36.4561,36.388,36.4464,120466.0
2024-09-20 15:40:00,37.44,37.52,37.43,37.5,89329.0,36.4367,36.5145,36.4269,36.495,89329.0
2024-09-20 15:50:00,37.51,37.63,37.42,37.47,665721.0,36.5048,36.6216,36.4172,36.4659,665721.0
2024-09-23 09:30:00,37.57,37.75,37.53,37.55,269959.0,36.5632,36.7383,36.5242,36.5437,269959.0
2024-09-23 09:40:00,37.55,37.58,37.47,37.54,122994.0,36.5437,36.5729,36.4659,36.534,122994.0
2024-09-23 09:50:00,37.54,37.64,37.53,37.64,76806.0,36.534,36.6313,36.5242,36.6313,76806.0
2024-09-23 10:00:00,37.64,37.77,37.63,37.75,89194.0,36.6313,36.7578,36.6216,36.7383,89194.0
2024-09-23 10:10:00,37.75,37.85,37.73,37.83,85467.0,36.7383,36.8357,36.7189,36.8162,85467.0
2024-09-23 10:20:00,37.82,37.87,37.8,37.86,78697.0,36.8065,36.8551,36.787,36.8454,78697.0
2024-09-23 10:30:00,37.86,37.88,37.77,37.79,98038.0,36.8454,36.8649,36.7578,36.7773,98038.0
2024-09-23 10:40:00,37.8,37.87,37.77,37.83,67474.0,36.787,36.8551,36.7578,36.8162,67474.0
2024-09-23 10:50:00,37.84,37.91,37.81,37.9,72902.0,36.8259,36.8941,36.7967,36.8843,72902.0
2024-09-23 11:00:00,37.91,37.95,37.89,37.9,135907.0,36.8941,36.933,36.8746,36.8843,135907.0
2024-09-23 11:10:00,37.9,37.98,37.9,37.98,62595.0,36.8843,36.9622,36.8843,36.9622,62595.0
2024-09-23 11:20:00,37.98,38.0,37.93,37.95,108070.0,36.9622,36.9816,36.9135,36.933,108070.0
2024-09-23 11:30:00,37.96,38.01,37.92,37.93,108794.0,36.9427,36.9914,36.9038,36.9135,108794.0
2024-09-23 11:40:00,37.93,37.95,37.88,37.93,34889.0,36.9135,36.933,36.8649,36.9135,34889.0
2024-09-23 11:50:00,37.92,37.93,37.87,37.91,49912.0,36.9038,36.9135,36.8551,36.8941,49912.0
2024-09-23 12:00:00,37.91,37.97,37.9,37.96,40056.0,36.8941,36.9525,36.8843,36.9427,40056.0
2024-09-23 12:10:00,37.97,37.99,37.95,37.97,79450.0,36.9525,36.9719,36.933,36.9525,79450.0
2024-09-23 12:20:00,37.97,38.03,37.96,38.02,205142.0,36.9525,37.0108,36.9427,37.0011,205142.0
2024-09-23 12:30:00,38.02,38.03,37.96,37.98,77944.0,37.0011,37.0108,36.9427,36.9622,77944.0
2024-09-23 12:40:00,37.98,37.99,37.91,37.94,87975.0,36.9622,36.9719,36.8941,36.9233,87975.0
2024-09-23 12:50:00,37.95,37.96,37.88,37.91,186418.0,36.933,36.9427,36.8649,36.8941,186418.0
2024-09-23 13:00:00,37.91,37.91,37.86,37.88,29561.0,36.8941,36.8941,36.8454,36.8649,29561.0
2024-09-23 13:10:00,37.88,37.92,37.87,37.91,80806.0,36.8649,36.9038,36.8551,36.8941,80806.0
2024-09-23 13:20:00,37.91,37.96,37.9,37.93,41423.0,36.8941,36.9427,36.8843,36.9135,41423.0
2024-09-23 13:30:00,37.94,37.95,37.88,37.89,53461.0,36.9233,36.933,36.8649,36.8746,53461.0
2024-09-23 13:40:00,37.89,37.91,37.87,37.88,49382.0,36.8746,36.8941,36.8551,36.8649,49382.0
2024-09-23 13:50:00,37.88,37.89,37.86,37.87,56906.0,36.8649,36.8746,36.8454,36.8551,56906.0
2024-09-23 14:00:00,37.86,37.88,37.85,37.87,31110.0,36.8454,36.8649,36.8357,36.8551,31110.0
2024-09-23 14:10:00,37.87,37.91,37.83,37.91,98346.0,36.8551,36.8941,36.8162,36.8941,98346.0
2024-09-23 14:20:00,37.91,37.93,37.88,37.91,47434.0,36.8941,36.9135,36.8649,36.8941,47434.0
2024-09-23 14:30:00,37.91,37.92,37.9,37.91,36501.0,36.8941,36.9038,36.8843,36.8941,36501.0
2024-09-23 14:40:00,37.91,37.96,37.91,37.91,56865.0,36.8941,36.9427,36.8941,36.8941,56865.0
2024-09-23 14:50:00,37.91,37.96,37.9,37.93,93692.0,36.8941,36.9427,36.8843,36.9135,93692.0
2024-09-23 15:00:00,37.93,37.97,37.91,37.97,126775.0,36.9135,36.9525,36.8941,36.9525,126775.0
2024-09-23 15:10:00,37.97,38.01,37.96,38.0,99304.0,36.9525,36.9914,36.9427,36.9816,99304.0
2024-09-23 15:20:00,38.0,38.05,37.99,38.02,82383.0,36.9816,37.0303,36.9719,37.0011,82383.0
2024-09-23 15:30:00,38.02,38.05,38.02,38.05,93346.0,37.0011,37.0303,37.0011,37.0303,93346.0
2024-09-23 15:40:00,38.05,38.05,38.01,38.04,118009.0,37.0303,37.0303,36.9914,37.0206,118009.0
2024-09-23 15:50:00,38.05,38.06,37.96,38.03,510562.0,37.0303,37.04,36.9427,37.0108,510562.0
2024-09-24 09:30:00,37.95,38.0,37.73,37.96,150131.0,36.933,36.9816,36.7189,36.9427,150131.0
2024-09-24 09:40:00,37.96,37.98,37.88,37.97,40672.0,36.9427,36.9622,36.8649,36.9525,40672.0
2024-09-24 09:50:00,37.96,37.96,37.87,37.89,34101.0,36.9427,36.9427,36.8551,36.8746,34101.0
2024-09-24 10:00:00,37.89,38.09,37.88,38.08,71916.0,36.8746,37.0692,36.8649,37.0595,71916.0
2024-09-24 10:10:00,38.08,38.08,37.99,38.05,33349.0,37.0595,37.0595,36.9719,37.0303,33349.0
2024-09-24 10:20:00,38.05,38.11,38.02,38.11,43682.0,37.0303,37.0887,37.0011,37.0887,43682.0
2024-09-24 10:30:00,38.11,38.15,38.07,38.14,41081.0,37.0887,37.1276,37.0498,37.1179,41081.0
2024-09-24 10:40:00,38.14,38.19,38.12,38.18,40721.0,37.1179,37.1666,37.0984,37.1568,40721.0
2024-09-24 10:50:00,38.18,38.28,38.18,38.23,299056.0,37.1568,37.2541,37.1568,37.2055,299056.0
2024-09-24 11:00:00,38.23,38.25,38.14,38.16,42207.0,37.2055,37.2249,37.1179,37.1374,42207.0
2024-09-24 11:10:00,38.16,38.17,38.13,38.14,44366.0,37.1374,37.1471,37.1082,37.1179,44366.0
2024-09-24 11:20:00,38.14,38.14,38.07,38.09,38221.0,37.1179,37.1179,37.0498,37.0692,38221.0
2024-09-24 11:30:00,38.09,38.12,38.07,38.09,22411.0,37.0692,37.0984,37.0498,37.0692,22411.0
2024-09-24 11:40:00,38.09,38.11,38.01,38.02,68290.0,37.0692,37.0887,36.9914,37.0011,68290.0
2024-09-24 11:50:00,38.02,38.09,38.02,38.09,57679.0,37.0011,37.0692,37.0011,37.0692,57679.0
2024-09-24 12:00:00,38.09,38.09,38.02,38.07,31647.0,37.0692,37.0692,37.0011,37.0498,31647.0
2024-09-24 12:10:00,38.07,38.1,38.03,38.09,25763.0,37.0498,37.079,37.0108,37.0692,25763.0
2024-09-24 12:20:00,38.1,38.14,38.08,38.09,22063.0,37.079,37.1179,37.0595,37.0692,22063.0
2024-09-24 12:30:00,38.09,38.12,38.07,38.08,54420.0,37.0692,37.0984,37.0498,37.0595,54420.0
2024-09-24 12:40:00,38.07,38.08,38.03,38.05,50992.0,37.0498,37.0595,37.0108,37.0303,50992.0
2024-09-24 12:50:00,38.05,38.05,37.98,38.04,43636.0,37.0303,37.0303,36.9622,37.0206,43636.0
2024-09-24 13:00:00,38.03,38.03,38.01,38.02,28936.0,37.0108,37.0108,36.9914,37.0011,28936.0
2024-09-24 13:10:00,38.01,38.01,37.96,37.98,34239.0,36.9914,36.9914,36.9427,36.9622,34239.0
2024-09-24 13:20:00,37.98,38.01,37.96,38.01,20205.0,36.9622,36.9914,36.9427,36.9914,20205.0
2024-09-24 13:30:00,38.0,38.01,37.93,37.98,34435.0,36.9816,36.9914,36.9135,36.9622,34435.0
2024-09-24 13:40:00,37.98,37.98,37.94,37.97,32805.0,36.9622,36.9622,36.9233,36.9525,32805.0
2024-09-24 13:50:00,37.96,37.98,37.94,37.95,22081.0,36.9427,36.9622,36.9233,36.933,22081.0
2024-09-24 14:00:00,37.95,37.96,37.93,37.95,40873.0,36.933,36.9427,36.9135,36.933,40873.0
2024-09-24 14:10:00,37.94,37.97,37.93,37.95,23438.0,36.9233,36.9525,36.9135,36.933,23438.0
2024-09-24 14:20:00,37.95,37.96,37.92,37.95,51951.0,36.933,36.9427,36.9038,36.933,51951.0
2024-09-24 14:30:00,37.95,37.95,37.9,37.91,24088.0,36.933,36.933,36.8843,36.8941,24088.0
2024-09-24 14:40:00,37.91,37.92,37.86,37.86,38749.0,36.8941,36.9038,36.8454,36.8454,38749.0
2024-09-24 14:50:00,37.87,37.91,37.86,37.9,37537.0,36.8551,36.8941,36.8454,36.8843,37537.0
2024-09-24 15:00:00,37.9,37.9,37.85,37.85,43439.0,36.8843,36.8843,36.8357,36.8357,43439.0
2024-09-24 15:10:00,37.86,37.95,37.85,37.94,84771.0,36.8454,36.933,36.8357,36.9233,84771.0
2024-09-24 15:20:00,37.94,37.95,37.91,37.94,62725.0,36.9233,36.933,36.8941,36.9233,62725.0
2024-09-24 15:30:00,37.94,37.96,37.88,37.89,79781.0,36.9233,36.9427,36.8649,36.8746,79781.0
2024-09-24 15:40:00,37.87,37.89,37.85,37.89,70470.0,36.8551,36.8746,36.8357,36.8746,70470.0
2024-09-24 15:50:00,37.89,37.91,37.79,37.84,657559.0,36.8746,36.8941,36.7773,36.8259,657559.0
2024-09-25 09:30:00,37.83,37.91,37.69,37.69,110695.0,36.8162,36.8941,36.68,36.68,110695.0
2024-09-25 09:40:00,37.69,37.74,37.62,37.62,41502.0,36.68,36.7286,36.6118,36.6118,41502.0
2024-09-25 09:50:00,37.63,37.75,37.61,37.68,64648.0,36.6216,36.7383,36.6021,36.6702,64648.0
2024-09-25 10:00:00,37.68,37.74,37.59,37.69,79363.0,36.6702,36.7286,36.5826,36.68,79363.0
2024-09-25 10:10:00,37.69,37.72,37.66,37.66,51026.0,36.68,36.7092,36.6508,36.6508,51026.0
2024-09-25 10:20:00,37.66,37.7,37.65,37.69,36677.0,36.6508,36.6897,36.641,36.68,36677.0
2024-09-25 10:30:00,37.69,37.7,37.57,37.58,79810.0,36.68,36.6897,36.5632,36.5729,79810.0
2024-09-25 10:40:00,37.57,37.6,37.56,37.59,29369.0,36.5632,36.5924,36.5534,36.5826,29369.0
2024-09-25 10:50:00,37.59,37.67,37.58,37.61,40000.0,36.5826,36.6605,36.5729,36.6021,40000.0
2024-09-25 11:00:00,37.62,37.64,37.6,37.64,44029.0,36.6118,36.6313,36.5924,36.6313,44029.0
2024-09-25 11:10:00,37.63,37.69,37.63,37.69,28616.0,36.6216,36.68,36.6216,36.68,28616.0
2024-09-25 11:20:00,37.69,37.72,37.67,37.72,37498.0,36.68,36.7092,36.6605,36.7092,37498.0
2024-09-25 11:30:00,37.72,37.72,37.65,37.66,36217.0,36.7092,36.7092,36.641,36.6508,36217.0
2024-09-25 11:40:00,37.66,37.68,37.62,37.67,31144.0,36.6508,36.6702,36.6118,36.6605,31144.0
2024-09-25 11:50:00,37.68,37.73,37.65,37.71,27297.0,36.6702,36.7189,36.641,36.6994,27297.0
2024-09-25 12:00:00,37.7,37.71,37.66,37.69,22483.0,36.6897,36.6994,36.6508,36.68,22483.0
2024-09-25 12:10:00,37.69,37.71,37.67,37.69,28482.0,36.68,36.6994,36.6605,36.68,28482.0
2024-09-25 12:20:00,37.69,37.69,37.65,37.66,21838.0,36.68,36.68,36.641,36.6508,21838.0
2024-09-25 12:30:00,37.66,37.68,37.62,37.65,26174.0,36.6508,36.6702,36.6118,36.641,26174.0
2024-09-25 12:40:00,37.65,37.65,37.62,37.63,20852.0,36.641,36.641,36.6118,36.6216,20852.0
2024-09-25 12:50:00,37.64,37.64,37.59,37.59,35647.0,36.6313,36.6313,36.5826,36.5826,35647.0
2024-09-25 13:00:00,37.6,37.61,37.57,37.59,23331.0,36.5924,36.6021,36.5632,36.5826,23331.0
2024-09-25 13:10:00,37.59,37.62,37.58,37.59,27974.0,36.5826,36.6118,36.5729,36.5826,27974.0
2024-09-25 13:20:00,37.59,37.62,37.57,37.57,24933.0,36.5826,36.6118,36.5632,36.5632,24933.0
2024-09-25 13:30:00,37.57,37.6,37.55,37.59,37650.0,36.5632,36.5924,36.5437,36.5826,37650.0
2024-09-25 13:40:00,37.59,37.62,37.58,37.6,27263.0,36.5826,36.6118,36.5729,36.5924,27263.0
2024-09-25 13:50:00,37.61,37.64,37.6,37.64,36819.0,36.6021,36.6313,36.5924,36.6313,36819.0
2024-09-25 14:00:00,37.64,37.65,37.62,37.63,24780.0,36.6313,36.641,36.6118,36.6216,24780.0
2024-09-25 14:10:00,37.63,37.63,37.57,37.62,56111.0,36.6216,36.6216,36.5632,36.6118,56111.0
2024-09-25 14:20:00,37.62,37.64,37.6,37.62,30485.0,36.6118,36.6313,36.5924,36.6118,30485.0
2024-09-25 14:30:00,37.62,37.67,37.6,37.66,54951.0,36.6118,36.6605,36.5924,36.6508,54951.0
2024-09-25 14:40:00,37.65,37.68,37.63,37.65,48386.0,36.641,36.6702,36.6216,36.641,48386.0
2024-09-25 14:50:00,37.65,37.69,37.64,37.69,37517.0,36.641,36.68,36.6313,36.68,37517.0
2024-09-25 15:00:00,37.69,37.69,37.67,37.68,37576.0,36.68,36.68,36.6605,36.6702,37576.0
2024-09-25 15:10:00,37.68,37.68,37.64,37.65,55198.0,36.6702,36.6702,36.6313,36.641,55198.0
2024-09-25 15:20:00,37.65,37.67,37.64,37.66,56565.0,36.641,36.6605,36.6313,36.6508,56565.0
2024-09-25 15:30:00,37.66,37.66,37.6,37.63,99852.0,36.6508,36.6508,36.5924,36.6216,99852.0
2024-09-25 15:40:00,37.63,37.64,37.6,37.62,138694.0,36.6216,36.6313,36.5924,36.6118,138694.0
2024-09-25 15:50:00,37.62,37.62,37.55,37.57,528194.0,36.6118,36.6118,36.5437,36.5632,528194.0
2024-09-26 09:30:00,37.59,37.73,37.54,37.59,97601.0,36.5826,36.7189,36.534,36.5826,97601.0
2024-09-26 09:40:00,37.61,37.64,37.58,37.59,71683.0,36.6021,36.6313,36.5729,36.5826,71683.0
2024-09-26 09:50:00,37.59,37.62,37.51,37.54,48387.0,36.5826,36.6118,36.5048,36.534,48387.0
2024-09-26 10:00:00,37.55,37.59,37.44,37.52,105684.0,36.5437,36.5826,36.4367,36.5145,105684.0
2024-09-26 10:10:00,37.52,37.58,37.51,37.52,42412.0,36.5145,36.5729,36.5048,36.5145,42412.0
2024-09-26 10:20:00,37.52,37.52,37.42,37.47,61861.0,36.5145,36.5145,36.4172,36.4659,61861.0
2024-09-26 10:30:00,37.46,37.54,37.45,37.51,68614.0,36.4561,36.534,36.4464,36.5048,68614.0
2024-09-26 10:40:00,37.51,37.52,37.46,37.52,37082.0,36.5048,36.5145,36.4561,36.5145,37082.0
2024-09-26 10:50:00,37.52,37.63,37.51,37.61,42680.0,36.5145,36.6216,36.5048,36.6021,42680.0
2024-09-26 11:00:00,37.61,37.63,37.52,37.52,27157.0,36.6021,36.6216,36.5145,36.5145,27157.0
2024-09-26 11:10:00,37.52,37.59,37.51,37.54,37529.0,36.5145,36.5826,36.5048,36.534,37529.0
2024-09-26 11:20:00,37.53,37.55,37.49,37.52,33492.0,36.5242,36.5437,36.4853,36.5145,33492.0
2024-09-26 11:30:00,37.52,37.54,37.48,37.51,30324.0,36.5145,36.534,36.4756,36.5048,30324.0
2024-09-26 11:40:00,37.51,37.52,37.43,37.45,26805.0,36.5048,36.5145,36.4269,36.4464,26805.0
2024-09-26 11:50:00,37.44,37.47,37.43,37.44,26688.0,36.4367,36.4659,36.4269,36.4367,26688.0
2024-09-26 12:00:00,37.44,37.47,37.41,37.47,32335.0,36.4367,36.4659,36.4075,36.4659,32335.0
2024-09-26 12:10:00,37.47,37.49,37.45,37.48,20336.0,36.4659,36.4853,36.4464,36.4756,20336.0
2024-09-26 12:20:00,37.48,37.5,37.44,37.45,74734.0,36.4756,36.495,36.4367,36.4464,74734.0
2024-09-26 12:30:00,37.44,37.45,37.42,37.42,23778.0,36.4367,36.4464,36.4172,36.4172,23778.0
2024-09-26 12:40:00,37.43,37.45,37.4,37.41,30669.0,36.4269,36.4464,36.3977,36.4075,30669.0
2024-09-26 12:50:00,37.41,37.47,37.41,37.47,19279.0,36.4075,36.4659,36.4075,36.4659,19279.0
2024-09-26 13:00:00,37.47,37.52,37.46,37.48,37933.0,36.4659,36.5145,36.4561,36.4756,37933.0
2024-09-26 13:10:00,37.48,37.49,37.46,37.48,35494.0,36.4756,36.4853,36.4561,36.4756,35494.0
2024-09-26 13:20:00,37.49,37.51,37.46,37.51,22116.0,36.4853,36.5048,36.4561,36.5048,22116.0
2024-09-26 13:30:00,37.51,37.53,37.47,37.48,29258.0,36.5048,36.5242,36.4659,36.4756,29258.0
2024-09-26 13:40:00,37.49,37.49,37.44,37.45,29369.0,36.4853,36.4853,36.4367,36.4464,29369.0
2024-09-26 13:50:00,37.45,37.47,37.42,37.45,24073.0,36.4464,36.4659,36.4172,36.4464,24073.0
2024-09-26 14:00:00,37.45,37.47,37.42,37.47,23340.0,36.4464,36.4659,36.4172,36.4659,23340.0
2024-09-26 14:10:00,37.47,37.48,37.44,37.46,34573.0,36.4659,36.4756,36.4367,36.4561,34573.0
2024-09-26 14:20:00,37.45,37.46,37.42,37.42,29912.0,36.4464,36.4561,36.4172,36.4172,29912.0
2024-09-26 14:30:00,37.42,37.43,37.41,37.41,24963.0,36.4172,36.4269,36.4075,36.4075,24963.0
2024-09-26 14:40:00,37.41,37.45,37.41,37.44,37232.0,36.4075,36.4464,36.4075,36.4367,37232.0
2024-09-26 14:50:00,37.44,37.44,37.41,37.43,30227.0,36.4367,36.4367,36.4075,36.4269,30227.0
2024-09-26 15:00:00,37.43,37.44,37.4,37.4,28284.0,36.4269,36.4367,36.3977,36.3977,28284.0
2024-09-26 15:10:00,37.41,37.41,37.38,37.38,52999.0,36.4075,36.4075,36.3783,36.3783,52999.0
2024-09-26 15:20:00,37.38,37.44,37.37,37.43,65090.0,36.3783,36.4367,36.3685,36.4269,65090.0
2024-09-26 15:30:00,37.43,37.44,37.38,37.44,69197.0,36.4269,36.4367,36.3783,36.4367,69197.0
2024-09-26 15:40:00,37.44,37.49,37.43,37.48,97134.0,36.4367,36.4853,36.4269,36.4756,97134.0
2024-09-26 15:50:00,37.48,37.56,37.44,37.53,424301.0,36.4756,36.5534,36.4367,36.5242,424301.0
2024-09-27 09:30:00,37.4,37.68,37.36,37.68,84178.0,36.6214,36.8956,36.5823,36.8956,84178.0
2024-09-27 09:40:00,37.66,37.66,37.57,37.57,33445.0,36.876,36.876,36.7879,36.7879,33445.0
2024-09-27 09:50:00,37.57,37.67,37.54,37.6,29553.0,36.7879,36.8858,36.7585,36.8173,29553.0
2024-09-27 10:00:00,37.61,37.69,37.6,37.62,57447.0,36.8271,36.9054,36.8173,36.8369,57447.0
2024-09-27 10:10:00,37.62,37.66,37.58,37.64,43692.0,36.8369,36.876,36.7977,36.8564,43692.0
2024-09-27 10:20:00,37.64,37.67,37.6,37.65,40298.0,36.8564,36.8858,36.8173,36.8662,40298.0
2024-09-27 10:30:00,37.64,37.74,37.63,37.71,37744.0,36.8564,36.9544,36.8467,36.925,37744.0
2024-09-27 10:40:00,37.7,37.74,37.67,37.73,25345.0,36.9152,36.9544,36.8858,36.9446,25345.0
2024-09-27 10:50:00,37.73,37.76,37.71,37.72,18628.0,36.9446,36.974,36.925,36.9348,18628.0
2024-09-27 11:00:00,37.73,37.78,37.7,37.77,17192.0,36.9446,36.9935,36.9152,36.9837,17192.0
2024-09-27 11:10:00,37.77,37.8,37.76,37.8,21204.0,36.9837,37.0131,36.974,37.0131,21204.0
2024-09-27 11:20:00,37.8,37.82,37.77,37.77,21335.0,37.0131,37.0327,36.9837,36.9837,21335.0
2024-09-27 11:30:00,37.77,37.79,37.71,37.72,66018.0,36.9837,37.0033,36.925,36.9348,66018.0
2024-09-27 11:40:00,37.71,37.72,37.67,37.68,64142.0,36.925,36.9348,36.8858,36.8956,64142.0
2024-09-27 11:50:00,37.68,37.69,37.6,37.62,68225.0,36.8956,36.9054,36.8173,36.8369,68225.0
2024-09-27 12:00:00,37.62,37.62,37.56,37.59,32006.0,36.8369,36.8369,36.7781,36.8075,32006.0
2024-09-27 12:10:00,37.59,37.61,37.56,37.57,40026.0,36.8075,36.8271,36.7781,36.7879,40026.0
2024-09-27 12:20:00,37.56,37.57,37.49,37.5,203317.0,36.7781,36.7879,36.7096,36.7194,203317.0
2024-09-27 12:30:00,37.51,37.51,37.42,37.43,76628.0,36.7292,36.7292,36.641,36.6508,76628.0
2024-09-27 12:40:00,37.43,37.43,37.39,37.41,98683.0,36.6508,36.6508,36.6117,36.6312,98683.0
2024-09-27 12:50:00,37.41,37.41,37.34,37.37,166734.0,36.6312,36.6312,36.5627,36.5921,166734.0
2024-09-27 13:00:00,37.37,37.45,37.36,37.41,62437.0,36.5921,36.6704,36.5823,36.6312,62437.0
2024-09-27 13:10:00,37.41,37.47,37.38,37.45,46095.0,36.6312,36.69,36.6019,36.6704,46095.0
2024-09-27 13:20:00,37.45,37.51,37.42,37.51,35403.0,36.6704,36.7292,36.641,36.7292,35403.0
2024-09-27 13:30:00,37.51,37.53,37.49,37.5,22641.0,36.7292,36.7487,36.7096,36.7194,22641.0
2024-09-27 13:40:00,37.5,37.55,37.49,37.55,30683.0,36.7194,36.7683,36.7096,36.7683,30683.0
2024-09-27 13:50:00,37.54,37.55,37.51,37.54,34110.0,36.7585,36.7683,36.7292,36.7585,34110.0
2024-09-27 14:00:00,37.54,37.55,37.52,37.54,32775.0,36.7585,36.7683,36.7389,36.7585,32775.0
2024-09-27 14:10:00,37.54,37.54,37.49,37.49,24122.0,36.7585,36.7585,36.7096,36.7096,24122.0
2024-09-27 14:20:00,37.5,37.51,37.48,37.49,24430.0,36.7194,36.7292,36.6998,36.7096,24430.0
2024-09-27 14:30:00,37.5,37.5,37.41,37.42,33728.0,36.7194,36.7194,36.6312,36.641,33728.0
2024-09-27 14:40:00,37.42,37.53,37.42,37.5,262537.0,36.641,36.7487,36.641,36.7194,262537.0
2024-09-27 14:50:00,37.49,37.5,37.44,37.46,42644.0,36.7096,36.7194,36.6606,36.6802,42644.0
2024-09-27 15:00:00,37.46,37.51,37.45,37.48,36505.0,36.6802,36.7292,36.6704,36.6998,36505.0
2024-09-27 15:10:00,37.48,37.5,37.45,37.48,49021.0,36.6998,36.7194,36.6704,36.6998,49021.0
2024-09-27 15:20:00,37.48,37.5,37.46,37.48,45996.0,36.6998,36.7194,36.6802,36.6998,45996.0
2024-09-27 15:30:00,37.48,37.52,37.47,37.51,67394.0,36.6998,36.7389,36.69,36.7292,67394.0
2024-09-27 15:40:00,37.51,37.51,37.42,37.43,78016.0,36.7292,36.7292,36.641,36.6508,78016.0
2024-09-27 15:50:00,37.44,37.49,37.37,37.4,598841.0,36.6606,36.7096,36.5921,36.6214,598841.0
2024-09-30 09:30:00,37.58,37.82,37.39,37.42,145521.0,36.7977,37.0327,36.6117,36.641,145521.0
2024-09-30 09:40:00,37.43,37.56,37.42,37.52,79662.0,36.6508,36.7781,36.641,36.7389,79662.0
2024-09-30 09:50:00,37.53,37.7,37.52,37.68,99993.0,36.7487,36.9152,36.7389,36.8956,99993.0
2024-09-30 10:00:00,37.68,37.69,37.6,37.65,124922.0,36.8956,36.9054,36.8173,36.8662,124922.0
2024-09-30 10:10:00,37.65,37.67,37.59,37.61,172748.0,36.8662,36.8858,36.8075,36.8271,172748.0
2024-09-30 10:20:00,37.61,37.61,37.54,37.55,81173.0,36.8271,36.8271,36.7585,36.7683,81173.0
2024-09-30 10:30:00,37.55,37.61,37.52,37.61,41674.0,36.7683,36.8271,36.7389,36.8271,41674.0
2024-09-30 10:40:00,37.61,37.64,37.57,37.63,58838.0,36.8271,36.8564,36.7879,36.8467,58838.0
2024-09-30 10:50:00,37.63,37.63,37.55,37.55,42766.0,36.8467,36.8467,36.7683,36.7683,42766.0
2024-09-30 11:00:00,37.55,37.57,37.5,37.53,68888.0,36.7683,36.7879,36.7194,36.7487,68888.0
2024-09-30 11:10:00,37.54,37.55,37.46,37.46,48077.0,36.7585,36.7683,36.6802,36.6802,48077.0
2024-09-30 11:20:00,37.47,37.48,37.39,37.39,46427.0,36.69,36.6998,36.6117,36.6117,46427.0
2024-09-30 11:30:00,37.39,37.47,37.38,37.44,42842.0,36.6117,36.69,36.6019,36.6606,42842.0
2024-09-30 11:40:00,37.44,37.44,37.4,37.42,42865.0,36.6606,36.6606,36.6214,36.641,42865.0
2024-09-30 11:50:00,37.43,37.46,37.42,37.44,32832.0,36.6508,36.6802,36.641,36.6606,32832.0
2024-09-30 12:00:00,37.44,37.48,37.43,37.48,31084.0,36.6606,36.6998,36.6508,36.6998,31084.0
2024-09-30 12:10:00,37.48,37.49,37.43,37.47,49945.0,36.6998,36.7096,36.6508,36.69,49945.0
2024-09-30 12:20:00,37.46,37.5,37.46,37.48,32486.0,36.6802,36.7194,36.6802,36.6998,32486.0
2024-09-30 12:30:00,37.48,37.52,37.44,37.52,43515.0,36.6998,36.7389,36.6606,36.7389,43515.0
2024-09-30 12:40:00,37.52,37.52,37.47,37.48,29549.0,36.7389,36.7389,36.69,36.6998,29549.0
2024-09-30 12:50:00,37.48,37.51,37.47,37.49,32597.0,36.6998,36.7292,36.69,36.7096,32597.0
2024-09-30 13:00:00,37.48,37.51,37.47,37.5,28750.0,36.6998,36.7292,36.69,36.7194,28750.0
2024-09-30 13:10:00,37.5,37.54,37.48,37.54,41883.0,36.7194,36.7585,36.6998,36.7585,41883.0
2024-09-30 13:20:00,37.53,37.54,37.51,37.52,31098.0,36.7487,36.7585,36.7292,36.7389,31098.0
2024-09-30 13:30:00,37.52,37.54,37.5,37.51,37588.0,36.7389,36.7585,36.7194,36.7292,37588.0
2024-09-30 13:40:00,37.51,37.52,37.47,37.49,27386.0,36.7292,36.7389,36.69,36.7096,27386.0
2024-09-30 13:50:00,37.48,37.49,37.44,37.45,30664.0,36.6998,36.7096,36.6606,36.6704,30664.0
2024-09-30 14:00:00,37.45,37.46,37.4,37.45,33269.0,36.6704,36.6802,36.6214,36.6704,33269.0
2024-09-30 14:10:00,37.45,37.46,37.4,37.41,30516.0,36.6704,36.6802,36.6214,36.6312,30516.0
2024-09-30 14:20:00,37.4,37.42,37.35,37.39,51494.0,36.6214,36.641,36.5725,36.6117,51494.0
2024-09-30 14:30:00,37.39,37.45,37.35,37.43,40463.0,36.6117,36.6704,36.5725,36.6508,40463.0
2024-09-30 14:40:00,37.43,37.45,37.42,37.43,27945.0,36.6508,36.6704,36.641,36.6508,27945.0
2024-09-30 14:50:00,37.43,37.44,37.41,37.43,31377.0,36.6508,36.6606,36.6312,36.6508,31377.0
2024-09-30 15:00:00,37.43,37.43,37.37,37.4,31781.0,36.6508,36.6508,36.5921,36.6214,31781.0
2024-09-30 15:10:00,37.4,37.47,37.39,37.45,51890.0,36.6214,36.69,36.6117,36.6704,51890.0
2024-09-30 15:20:00,37.45,37.47,37.42,37.43,58617.0,36.6704,36.69,36.641,36.6508,58617.0
2024-09-30 15:30:00,37.44,37.48,37.42,37.48,73305.0,36.6606,36.6998,36.641,36.6998,73305.0
2024-09-30 15:40:00,37.48,37.49,37.47,37.48,79176.0,36.6998,36.7096,36.69,36.6998,79176.0
2024-09-30 15:50:00,37.48,37.59,37.46,37.46,736414.0,36.6998,36.8075,36.6802,36.6802,736414.0
2024-10-01 09:30:00,37.72,37.72,37.43,37.58,196080.0,36.9348,36.9348,36.6508,36.7977,196080.0
2024-10-01 09:40:00,37.58,37.61,37.45,37.47,112200.0,36.7977,36.8271,36.6704,36.69,112200.0
2024-10-01 09:50:00,37.46,37.56,37.38,37.51,166053.0,36.6802,36.7781,36.6019,36.7292,166053.0
2024-10-01 10:00:00,37.53,37.6,37.45,37.52,504081.0,36.7487,36.8173,36.6704,36.7389,504081.0
2024-10-01 10:10:00,37.52,37.6,37.47,37.55,304365.0,36.7389,36.8173,36.69,36.7683,304365.0
2024-10-01 10:20:00,37.55,37.62,37.52,37.57,727099.0,36.7683,36.8369,36.7389,36.7879,727099.0
2024-10-01 10:30:00,37.58,37.69,37.53,37.66,1915399.0,36.7977,36.9054,36.7487,36.876,1915399.0
2024-10-01 10:40:00,37.66,37.66,37.51,37.54,114392.0,36.876,36.876,36.7292,36.7585,114392.0
2024-10-01 10:50:00,37.53,37.55,37.45,37.45,99048.0,36.7487,36.7683,36.6704,36.6704,99048.0
2024-10-01 11:00:00,37.45,37.54,37.44,37.48,80655.0,36.6704,36.7585,36.6606,36.6998,80655.0
2024-10-01 11:10:00,37.48,37.54,37.46,37.53,131822.0,36.6998,36.7585,36.6802,36.7487,131822.0
2024-10-01 11:20:00,37.52,37.55,37.48,37.54,46771.0,36.7389,36.7683,36.6998,36.7585,46771.0
2024-10-01 11:30:00,37.54,37.55,37.51,37.55,33218.0,36.7585,36.7683,36.7292,36.7683,33218.0
2024-10-01 11:40:00,37.55,37.57,37.5,37.53,36658.0,36.7683,36.7879,36.7194,36.7487,36658.0
2024-10-01 11:50:00,37.53,37.57,37.52,37.55,16461.0,36.7487,36.7879,36.7389,36.7683,16461.0
2024-10-01 12:00:00,37.55,37.55,37.51,37.52,41046.0,36.7683,36.7683,36.7292,36.7389,41046.0
2024-10-01 12:10:00,37.52,37.53,37.46,37.47,23974.0,36.7389,36.7487,36.6802,36.69,23974.0
2024-10-01 12:20:00,37.47,37.5,37.46,37.47,13855.0,36.69,36.7194,36.6802,36.69,13855.0
2024-10-01 12:30:00,37.48,37.49,37.39,37.4,59372.0,36.6998,36.7096,36.6117,36.6214,59372.0
2024-10-01 12:40:00,37.4,37.4,37.36,37.37,25999.0,36.6214,36.6214,36.5823,36.5921,25999.0
2024-10-01 12:50:00,37.37,37.4,37.32,37.34,59690.0,36.5921,36.6214,36.5431,36.5627,59690.0
2024-10-01 13:00:00,37.34,37.35,37.3,37.3,24836.0,36.5627,36.5725,36.5235,36.5235,24836.0
2024-10-01 13:10:00,37.3,37.33,37.28,37.32,77415.0,36.5235,36.5529,36.5039,36.5431,77415.0
2024-10-01 13:20:00,37.33,37.34,37.25,37.28,33726.0,36.5529,36.5627,36.4746,36.5039,33726.0
2024-10-01 13:30:00,37.28,37.3,37.24,37.25,46213.0,36.5039,36.5235,36.4648,36.4746,46213.0
2024-10-01 13:40:00,37.25,37.29,37.25,37.25,33590.0,36.4746,36.5137,36.4746,36.4746,33590.0
2024-10-01 13:50:00,37.25,37.31,37.24,37.3,45514.0,36.4746,36.5333,36.4648,36.5235,45514.0
2024-10-01 14:00:00,37.3,37.32,37.27,37.29,46523.0,36.5235,36.5431,36.4942,36.5137,46523.0
2024-10-01 14:10:00,37.29,37.34,37.27,37.32,54690.0,36.5137,36.5627,36.4942,36.5431,54690.0
2024-10-01 14:20:00,37.31,37.32,37.27,37.31,69646.0,36.5333,36.5431,36.4942,36.5333,69646.0
2024-10-01 14:30:00,37.3,37.32,37.27,37.31,120618.0,36.5235,36.5431,36.4942,36.5333,120618.0
2024-10-01 14:40:00,37.3,37.33,37.28,37.3,85589.0,36.5235,36.5529,36.5039,36.5235,85589.0
2024-10-01 14:50:00,37.3,37.34,37.29,37.33,52872.0,36.5235,36.5627,36.5137,36.5529,52872.0
2024-10-01 15:00:00,37.33,37.33,37.23,37.23,64298.0,36.5529,36.5529,36.455,36.455,64298.0
2024-10-01 15:10:00,37.23,37.25,37.2,37.22,70717.0,36.455,36.4746,36.4256,36.4452,70717.0
2024-10-01 15:20:00,37.22,37.24,37.17,37.18,77011.0,36.4452,36.4648,36.3962,36.406,77011.0
2024-10-01 15:30:00,37.18,37.23,37.17,37.22,131588.0,36.406,36.455,36.3962,36.4452,131588.0
2024-10-01 15:40:00,37.22,37.28,37.21,37.25,119770.0,36.4452,36.5039,36.4354,36.4746,119770.0
2024-10-01 15:50:00,37.24,37.25,37.14,37.15,1090079.0,36.4648,36.4746,36.3669,36.3766,1090079.0
2024-10-02 09:30:00,37.11,37.19,36.78,36.87,141228.0,36.3375,36.4158,36.0144,36.1025,141228.0
2024-10-02 09:40:00,36.86,37.01,36.83,36.99,39693.0,36.0927,36.2396,36.0633,36.22,39693.0
2024-10-02 09:50:00,36.99,37.02,36.88,36.88,59262.0,36.22,36.2494,36.1123,36.1123,59262.0
2024-10-02 10:00:00,36.88,36.89,36.79,36.84,89197.0,36.1123,36.1221,36.0241,36.0731,89197.0
2024-10-02 10:10:00,36.83,36.88,36.78,36.88,42445.0,36.0633,36.1123,36.0144,36.1123,42445.0
2024-10-02 10:20:00,36.88,36.94,36.84,36.91,44398.0,36.1123,36.171,36.0731,36.1416,44398.0
2024-10-02 10:30:00,36.92,37.02,36.9,37.02,32397.0,36.1514,36.2494,36.1319,36.2494,32397.0
2024-10-02 10:40:00,37.02,37.02,36.98,37.02,25538.0,36.2494,36.2494,36.2102,36.2494,25538.0
2024-10-02 10:50:00,37.02,37.09,37.0,37.05,74629.0,36.2494,36.3179,36.2298,36.2787,74629.0
2024-10-02 11:00:00,37.05,37.07,37.03,37.07,78110.0,36.2787,36.2983,36.2591,36.2983,78110.0
2024-10-02 11:10:00,37.07,37.07,36.93,37.0,284052.0,36.2983,36.2983,36.1612,36.2298,284052.0
2024-10-02 11:20:00,37.0,37.02,36.95,37.02,56771.0,36.2298,36.2494,36.1808,36.2494,56771.0
2024-10-02 11:30:00,37.02,37.05,37.0,37.02,69205.0,36.2494,36.2787,36.2298,36.2494,69205.0
2024-10-02 11:40:00,37.01,37.07,37.01,37.07,58595.0,36.2396,36.2983,36.2396,36.2983,58595.0
2024-10-02 11:50:00,37.07,37.07,37.0,37.01,88586.0,36.2983,36.2983,36.2298,36.2396,88586.0
2024-10-02 12:00:00,37.01,37.04,37.0,37.01,63518.0,36.2396,36.2689,36.2298,36.2396,63518.0
2024-10-02 12:10:00,37.01,37.04,36.99,37.0,50348.0,36.2396,36.2689,36.22,36.2298,50348.0
2024-10-02 12:20:00,37.0,37.04,36.99,37.04,51991.0,36.2298,36.2689,36.22,36.2689,51991.0
2024-10-02 12:30:00,37.04,37.04,37.0,37.02,64605.0,36.2689,36.2689,36.2298,36.2494,64605.0
2024-10-02 12:40:00,37.02,37.05,37.01,37.05,34011.0,36.2494,36.2787,36.2396,36.2787,34011.0
2024-10-02 12:50:00,37.05,37.06,37.02,37.02,83798.0,36.2787,36.2885,36.2494,36.2494,83798.0
2024-10-02 13:00:00,37.02,37.05,37.0,37.0,36540.0,36.2494,36.2787,36.2298,36.2298,36540.0
2024-10-02 13:10:00,37.01,37.01,36.97,36.98,41487.0,36.2396,36.2396,36.2004,36.2102,41487.0
2024-10-02 13:20:00,36.98,36.99,36.96,36.98,42974.0,36.2102,36.22,36.1906,36.2102,42974.0
2024-10-02 13:30:00,36.98,37.04,36.97,37.02,39142.0,36.2102,36.2689,36.2004,36.2494,39142.0
2024-10-02 13:40:00,37.02,37.1,37.02,37.09,62717.0,36.2494,36.3277,36.2494,36.3179,62717.0
2024-10-02 13:50:00,37.09,37.1,37.06,37.08,59168.0,36.3179,36.3277,36.2885,36.3081,59168.0
2024-10-02 14:00:00,37.08,37.12,37.07,37.11,58623.0,36.3081,36.3473,36.2983,36.3375,58623.0
2024-10-02 14:10:00,37.11,37.14,37.1,37.12,83328.0,36.3375,36.3669,36.3277,36.3473,83328.0
2024-10-02 14:20:00,37.12,37.12,37.07,37.09,75160.0,36.3473,36.3473,36.2983,36.3179,75160.0
2024-10-02 14:30:00,37.09,37.1,37.08,37.09,56603.0,36.3179,36.3277,36.3081,36.3179,56603.0
2024-10-02 14:40:00,37.09,37.1,37.03,37.04,74895.0,36.3179,36.3277,36.2591,36.2689,74895.0
2024-10-02 14:50:00,37.03,37.09,37.03,37.09,86021.0,36.2591,36.3179,36.2591,36.3179,86021.0
2024-10-02 15:00:00,37.09,37.12,37.08,37.11,75914.0,36.3179,36.3473,36.3081,36.3375,75914.0
2024-10-02 15:10:00,37.11,37.16,37.1,37.14,72566.0,36.3375,36.3864,36.3277,36.3669,72566.0
2024-10-02 15:20:00,37.14,37.14,37.1,37.11,47842.0,36.3669,36.3669,36.3277,36.3375,47842.0
2024-10-02 15:30:00,37.11,37.11,37.05,37.05,80909.0,36.3375,36.3375,36.2787,36.2787,80909.0
2024-10-02 15:40:00,37.05,37.09,37.03,37.08,114335.0,36.2787,36.3179,36.2591,36.3081,114335.0
2024-10-02 15:50:00,37.08,37.1,36.98,36.99,868117.0,36.3081,36.3277,36.2102,36.22,868117.0
2024-10-03 09:30:00,36.92,36.93,36.77,36.8,64569.0,36.1514,36.1612,36.0046,36.0339,64569.0
2024-10-03 09:40:00,36.81,36.82,36.55,36.59,108090.0,36.0437,36.0535,35.7891,35.8283,108090.0
2024-10-03 09:50:00,36.59,36.66,36.54,36.63,27236.0,35.8283,35.8968,35.7793,35.8675,27236.0
2024-10-03 10:00:00,36.63,36.76,36.6,36.73,58373.0,35.8675,35.9948,35.8381,35.9654,58373.0
2024-10-03 10:10:00,36.72,36.81,36.72,36.77,149330.0,35.9556,36.0437,35.9556,36.0046,149330.0
2024-10-03 10:20:00,36.77,36.78,36.7,36.73,46909.0,36.0046,36.0144,35.936,35.9654,46909.0
2024-10-03 10:30:00,36.73,36.84,36.71,36.83,44182.0,35.9654,36.0731,35.9458,36.0633,44182.0
2024-10-03 10:40:00,36.83,36.83,36.72,36.73,53882.0,36.0633,36.0633,35.9556,35.9654,53882.0
2024-10-03 10:50:00,36.73,36.76,36.66,36.66,44399.0,35.9654,35.9948,35.8968,35.8968,44399.0
2024-10-03 11:00:00,36.66,36.69,36.63,36.64,34650.0,35.8968,35.9262,35.8675,35.8773,34650.0
2024-10-03 11:10:00,36.64,36.72,36.63,36.7,60509.0,35.8773,35.9556,35.8675,35.936,60509.0
2024-10-03 11:20:00,36.7,36.73,36.66,36.71,91934.0,35.936,35.9654,35.8968,35.9458,91934.0
2024-10-03 11:30:00,36.71,36.78,36.71,36.76,22652.0,35.9458,36.0144,35.9458,35.9948,22652.0
2024-10-03 11:40:00,36.77,36.81,36.76,36.8,20619.0,36.0046,36.0437,35.9948,36.0339,20619.0
2024-10-03 11:50:00,36.79,36.81,36.75,36.76,22927.0,36.0241,36.0437,35.985,35.9948,22927.0
2024-10-03 12:00:00,36.76,36.78,36.74,36.75,24066.0,35.9948,36.0144,35.9752,35.985,24066.0
2024-10-03 12:10:00,36.75,36.76,36.69,36.71,24600.0,35.985,35.9948,35.9262,35.9458,24600.0
2024-10-03 12:20:00,36.7,36.73,36.68,36.72,41946.0,35.936,35.9654,35.9164,35.9556,41946.0
2024-10-03 12:30:00,36.72,36.72,36.68,36.68,33141.0,35.9556,35.9556,35.9164,35.9164,33141.0
2024-10-03 12:40:00,36.69,36.69,36.61,36.62,56543.0,35.9262,35.9262,35.8479,35.8577,56543.0
2024-10-03 12:50:00,36.62,36.65,36.6,36.64,42265.0,35.8577,35.8871,35.8381,35.8773,42265.0
2024-10-03 13:00:00,36.65,36.65,36.59,36.59,55390.0,35.8871,35.8871,35.8283,35.8283,55390.0
2024-10-03 13:10:00,36.6,36.62,36.58,36.59,21210.0,35.8381,35.8577,35.8185,35.8283,21210.0
2024-10-03 13:20:00,36.58,36.66,36.58,36.64,52784.0,35.8185,35.8968,35.8185,35.8773,52784.0
2024-10-03 13:30:00,36.64,36.68,36.63,36.66,29126.0,35.8773,35.9164,35.8675,35.8968,29126.0
2024-10-03 13:40:00,36.66,36.72,36.63,36.7,81921.0,35.8968,35.9556,35.8675,35.936,81921.0
2024-10-03 13:50:00,36.7,36.72,36.68,36.72,24813.0,35.936,35.9556,35.9164,35.9556,24813.0
2024-10-03 14:00:00,36.71,36.73,36.69,36.7,55484.0,35.9458,35.9654,35.9262,35.936,55484.0
2024-10-03 14:10:00,36.7,36.74,36.69,36.73,25923.0,35.936,35.9752,35.9262,35.9654,25923.0
2024-10-03 14:20:00,36.73,36.76,36.71,36.73,40329.0,35.9654,35.9948,35.9458,35.9654,40329.0
2024-10-03 14:30:00,36.73,36.75,36.71,36.73,36349.0,35.9654,35.985,35.9458,35.9654,36349.0
2024-10-03 14:40:00,36.73,36.73,36.69,36.7,27720.0,35.9654,35.9654,35.9262,35.936,27720.0
2024-10-03 14:50:00,36.7,36.73,36.7,36.72,38822.0,35.936,35.9654,35.936,35.9556,38822.0
2024-10-03 15:00:00,36.71,36.72,36.67,36.71,72163.0,35.9458,35.9556,35.9066,35.9458,72163.0
2024-10-03 15:10:00,36.72,36.72,36.64,36.67,71874.0,35.9556,35.9556,35.8773,35.9066,71874.0
2024-10-03 15:20:00,36.66,36.66,36.63,36.66,44674.0,35.8968,35.8968,35.8675,35.8968,44674.0
2024-10-03 15:30:00,36.65,36.68,36.61,36.68,72546.0,35.8871,35.9164,35.8479,35.9164,72546.0
2024-10-03 15:40:00,36.68,36.68,36.64,36.66,65646.0,35.9164,35.9164,35.8773,35.8968,65646.0
2024-10-03 15:50:00,36.66,36.69,36.61,36.62,748158.0,35.8968,35.9262,35.8479,35.8577,748158.0
2024-10-04 09:30:00,36.57,36.59,36.45,36.49,186553.0,35.8087,35.8283,35.6912,35.7304,186553.0
2024-10-04 09:40:00,36.49,36.54,36.45,36.45,23366.0,35.7304,35.7793,35.6912,35.6912,23366.0
2024-10-04 09:50:00,36.47,36.57,36.4,36.45,88193.0,35.7108,35.8087,35.6423,35.6912,88193.0
2024-10-04 10:00:00,36.45,36.57,36.44,36.57,85930.0,35.6912,35.8087,35.6814,35.8087,85930.0
2024-10-04 10:10:00,36.56,36.57,36.5,36.52,38412.0,35.7989,35.8087,35.7402,35.7598,38412.0
2024-10-04 10:20:00,36.51,36.53,36.4,36.41,81943.0,35.75,35.7696,35.6423,35.6521,81943.0
2024-10-04 10:30:00,36.41,36.43,36.33,36.37,113748.0,35.6521,35.6716,35.5737,35.6129,113748.0
2024-10-04 10:40:00,36.37,36.43,36.36,36.4,83441.0,35.6129,35.6716,35.6031,35.6423,83441.0
2024-10-04 10:50:00,36.4,36.46,36.39,36.43,30384.0,35.6423,35.701,35.6325,35.6716,30384.0
2024-10-04 11:00:00,36.43,36.46,36.41,36.44,28102.0,35.6716,35.701,35.6521,35.6814,28102.0
2024-10-04 11:10:00,36.45,36.48,36.44,36.48,21190.0,35.6912,35.7206,35.6814,35.7206,21190.0
2024-10-04 11:20:00,36.48,36.48,36.31,36.33,233891.0,35.7206,35.7206,35.5541,35.5737,233891.0
2024-10-04 11:30:00,36.33,36.37,36.31,36.35,69504.0,35.5737,35.6129,35.5541,35.5933,69504.0
2024-10-04 11:40:00,36.34,36.35,36.29,36.3,224102.0,35.5835,35.5933,35.5346,35.5443,224102.0
2024-10-04 11:50:00,36.3,36.37,36.29,36.33,118374.0,35.5443,35.6129,35.5346,35.5737,118374.0
2024-10-04 12:00:00,36.33,36.37,36.28,36.29,272909.0,35.5737,35.6129,35.5248,35.5346,272909.0
2024-10-04 12:10:00,36.3,36.31,36.25,36.27,162770.0,35.5443,35.5541,35.4954,35.515,162770.0
2024-10-04 12:20:00,36.27,36.32,36.24,36.32,416969.0,35.515,35.5639,35.4856,35.5639,416969.0
2024-10-04 12:30:00,36.32,36.36,36.27,36.34,152915.0,35.5639,35.6031,35.515,35.5835,152915.0
2024-10-04 12:40:00,36.33,36.47,36.32,36.43,1116343.0,35.5737,35.7108,35.5639,35.6716,1116343.0
2024-10-04 12:50:00,36.43,36.49,36.41,36.48,91503.0,35.6716,35.7304,35.6521,35.7206,91503.0
2024-10-04 13:00:00,36.48,36.48,36.38,36.4,76311.0,35.7206,35.7206,35.6227,35.6423,76311.0
2024-10-04 13:10:00,36.4,36.45,36.4,36.43,118093.0,35.6423,35.6912,35.6423,35.6716,118093.0
2024-10-04 13:20:00,36.43,36.48,36.42,36.46,39051.0,35.6716,35.7206,35.6618,35.701,39051.0
2024-10-04 13:30:00,36.46,36.49,36.42,36.45,42717.0,35.701,35.7304,35.6618,35.6912,42717.0
2024-10-04 13:40:00,36.45,36.49,36.43,36.44,20905.0,35.6912,35.7304,35.6716,35.6814,20905.0
2024-10-04 13:50:00,36.44,36.44,36.39,36.4,57424.0,35.6814,35.6814,35.6325,35.6423,57424.0
2024-10-04 14:00:00,36.39,36.39,36.35,36.37,71080.0,35.6325,35.6325,35.5933,35.6129,71080.0
2024-10-04 14:10:00,36.36,36.37,36.33,36.35,94107.0,35.6031,35.6129,35.5737,35.5933,94107.0
2024-10-04 14:20:00,36.34,36.37,36.34,36.34,49603.0,35.5835,35.6129,35.5835,35.5835,49603.0
2024-10-04 14:30:00,36.34,36.36,36.34,36.36,57302.0,35.5835,35.6031,35.5835,35.6031,57302.0
2024-10-04 14:40:00,36.36,36.38,36.35,36.36,153778.0,35.6031,35.6227,35.5933,35.6031,153778.0
2024-10-04 14:50:00,36.37,36.4,36.35,36.39,188324.0,35.6129,35.6423,35.5933,35.6325,188324.0
2024-10-04 15:00:00,36.39,36.39,36.34,36.36,79343.0,35.6325,35.6325,35.5835,35.6031,79343.0
2024-10-04 15:10:00,36.36,36.36,36.31,36.33,113856.0,35.6031,35.6031,35.5541,35.5737,113856.0
2024-10-04 15:20:00,36.33,36.36,36.3,36.34,80775.0,35.5737,35.6031,35.5443,35.5835,80775.0
2024-10-04 15:30:00,36.33,36.36,36.32,36.34,78635.0,35.5737,35.6031,35.5639,35.5835,78635.0
2024-10-04 15:40:00,36.34,36.38,36.33,36.37,111497.0,35.5835,35.6227,35.5737,35.6129,111497.0
2024-10-04 15:50:00,36.37,36.47,36.34,36.37,1472235.0,35.6129,35.7108,35.5835,35.6129,1472235.0
2024-10-07 09:30:00,36.4,36.45,36.22,36.27,169743.0,35.6423,35.6912,35.466,35.515,169743.0
2024-10-07 09:40:00,36.27,36.41,36.27,36.34,74902.0,35.515,35.6521,35.515,35.5835,74902.0
2024-10-07 09:50:00,36.34,36.51,36.33,36.43,63313.0,35.5835,35.75,35.5737,35.6716,63313.0
2024-10-07 10:00:00,36.44,36.44,36.29,36.38,69226.0,35.6814,35.6814,35.5346,35.6227,69226.0
2024-10-07 10:10:00,36.38,36.44,36.36,36.44,61821.0,35.6227,35.6814,35.6031,35.6814,61821.0
2024-10-07 10:20:00,36.44,36.46,36.38,36.38,39616.0,35.6814,35.701,35.6227,35.6227,39616.0
2024-10-07 10:30:00,36.39,36.41,36.35,36.36,41458.0,35.6325,35.6521,35.5933,35.6031,41458.0
2024-10-07 10:40:00,36.36,36.36,36.3,36.3,64277.0,35.6031,35.6031,35.5443,35.5443,64277.0
2024-10-07 10:50:00,36.3,36.31,36.24,36.27,47195.0,35.5443,35.5541,35.4856,35.515,47195.0
2024-10-07 11:00:00,36.27,36.27,36.21,36.24,65363.0,35.515,35.515,35.4562,35.4856,65363.0
2024-10-07 11:10:00,36.24,36.3,36.24,36.26,28701.0,35.4856,35.5443,35.4856,35.5052,28701.0
2024-10-07 11:20:00,36.26,36.29,36.21,36.23,36529.0,35.5052,35.5346,35.4562,35.4758,36529.0
2024-10-07 11:30:00,36.23,36.25,36.21,36.25,21232.0,35.4758,35.4954,35.4562,35.4954,21232.0
2024-10-07 11:40:00,36.25,36.26,36.22,36.25,30991.0,35.4954,35.5052,35.466,35.4954,30991.0
2024-10-07 11:50:00,36.25,36.25,36.19,36.2,38810.0,35.4954,35.4954,35.4366,35.4464,38810.0
2024-10-07 12:00:00,36.19,36.24,36.18,36.23,25536.0,35.4366,35.4856,35.4268,35.4758,25536.0
2024-10-07 12:10:00,36.23,36.25,36.19,36.2,50284.0,35.4758,35.4954,35.4366,35.4464,50284.0
2024-10-07 12:20:00,36.2,36.22,36.19,36.2,21933.0,35.4464,35.466,35.4366,35.4464,21933.0
2024-10-07 12:30:00,36.2,36.2,36.15,36.18,27899.0,35.4464,35.4464,35.3975,35.4268,27899.0
2024-10-07 12:40:00,36.18,36.19,36.15,36.18,39685.0,35.4268,35.4366,35.3975,35.4268,39685.0
2024-10-07 12:50:00,36.19,36.22,36.18,36.2,37776.0,35.4366,35.466,35.4268,35.4464,37776.0
2024-10-07 13:00:00,36.19,36.2,36.17,36.19,40063.0,35.4366,35.4464,35.4171,35.4366,40063.0
2024-10-07 13:10:00,36.2,36.24,36.19,36.2,63055.0,35.4464,35.4856,35.4366,35.4464,63055.0
2024-10-07 13:20:00,36.2,36.21,36.17,36.18,27712.0,35.4464,35.4562,35.4171,35.4268,27712.0
2024-10-07 13:30:00,36.17,36.21,36.15,36.18,33149.0,35.4171,35.4562,35.3975,35.4268,33149.0
2024-10-07 13:40:00,36.18,36.22,36.17,36.22,92157.0,35.4268,35.466,35.4171,35.466,92157.0
2024-10-07 13:50:00,36.21,36.22,36.19,36.2,42886.0,35.4562,35.466,35.4366,35.4464,42886.0
2024-10-07 14:00:00,36.2,36.21,36.17,36.19,30492.0,35.4464,35.4562,35.4171,35.4366,30492.0
2024-10-07 14:10:00,36.19,36.22,36.18,36.19,33472.0,35.4366,35.466,35.4268,35.4366,33472.0
2024-10-07 14:20:00,36.19,36.22,36.18,36.22,67698.0,35.4366,35.466,35.4268,35.466,67698.0
2024-10-07 14:30:00,36.22,36.24,36.17,36.21,136560.0,35.466,35.4856,35.4171,35.4562,136560.0
2024-10-07 14:40:00,36.22,36.25,36.21,36.23,68645.0,35.466,35.4954,35.4562,35.4758,68645.0
2024-10-07 14:50:00,36.22,36.26,36.21,36.24,69442.0,35.466,35.5052,35.4562,35.4856,69442.0
2024-10-07 15:00:00,36.24,36.26,36.16,36.16,110739.0,35.4856,35.5052,35.4073,35.4073,110739.0
2024-10-07 15:10:00,36.16,36.23,36.15,36.2,62979.0,35.4073,35.4758,35.3975,35.4464,62979.0
2024-10-07 15:20:00,36.2,36.22,36.18,36.2,50926.0,35.4464,35.466,35.4268,35.4464,50926.0
2024-10-07 15:30:00,36.2,36.22,36.15,36.2,105932.0,35.4464,35.466,35.3975,35.4464,105932.0
2024-10-07 15:40:00,36.2,36.22,36.17,36.22,167569.0,35.4464,35.466,35.4171,35.466,167569.0
2024-10-07 15:50:00,36.22,36.26,36.12,36.15,899957.0,35.466,35.5052,35.3681,35.3975,899957.0
2024-10-08 09:30:00,36.17,36.25,36.0,36.06,125386.0,35.4171,35.4954,35.2506,35.3093,125386.0
2024-10-08 09:40:00,36.05,36.14,36.03,36.13,49196.0,35.2995,35.3877,35.28,35.3779,49196.0
2024-10-08 09:50:00,36.13,36.18,36.08,36.13,26467.0,35.3779,35.4268,35.3289,35.3779,26467.0
2024-10-08 10:00:00,36.13,36.18,36.09,36.15,57036.0,35.3779,35.4268,35.3387,35.3975,57036.0
2024-10-08 10:10:00,36.14,36.2,36.11,36.19,72851.0,35.3877,35.4464,35.3583,35.4366,72851.0
2024-10-08 10:20:00,36.19,36.21,36.17,36.19,21589.0,35.4366,35.4562,35.4171,35.4366,21589.0
2024-10-08 10:30:00,36.18,36.25,36.17,36.2,469483.0,35.4268,35.4954,35.4171,35.4464,469483.0
2024-10-08 10:40:00,36.19,36.26,36.19,36.23,81873.0,35.4366,35.5052,35.4366,35.4758,81873.0
2024-10-08 10:50:00,36.23,36.27,36.18,36.19,95782.0,35.4758,35.515,35.4268,35.4366,95782.0
2024-10-08 11:00:00,36.19,36.27,36.19,36.26,55604.0,35.4366,35.515,35.4366,35.5052,55604.0
2024-10-08 11:10:00,36.25,36.26,36.2,36.2,375732.0,35.4954,35.5052,35.4464,35.4464,375732.0
2024-10-08 11:20:00,36.21,36.21,36.16,36.19,104373.0,35.4562,35.4562,35.4073,35.4366,104373.0
2024-10-08 11:30:00,36.18,36.23,36.18,36.21,49856.0,35.4268,35.4758,35.4268,35.4562,49856.0
2024-10-08 11:40:00,36.21,36.21,36.18,36.2,19452.0,35.4562,35.4562,35.4268,35.4464,19452.0
2024-10-08 11:50:00,36.19,36.22,36.18,36.22,46867.0,35.4366,35.466,35.4268,35.466,46867.0
2024-10-08 12:00:00,36.22,36.23,36.19,36.2,29488.0,35.466,35.4758,35.4366,35.4464,29488.0
2024-10-08 12:10:00,36.2,36.21,36.14,36.16,24799.0,35.4464,35.4562,35.3877,35.4073,24799.0
2024-10-08 12:20:00,36.16,36.18,36.13,36.14,40300.0,35.4073,35.4268,35.3779,35.3877,40300.0
2024-10-08 12:30:00,36.14,36.14,36.11,36.13,58676.0,35.3877,35.3877,35.3583,35.3779,58676.0
2024-10-08 12:40:00,36.13,36.14,36.03,36.05,56598.0,35.3779,35.3877,35.28,35.2995,56598.0
2024-10-08 12:50:00,36.05,36.05,36.0,36.0,35459.0,35.2995,35.2995,35.2506,35.2506,35459.0
2024-10-08 13:00:00,36.01,36.02,35.95,35.95,41028.0,35.2604,35.2702,35.2016,35.2016,41028.0
2024-10-08 13:10:00,35.95,35.98,35.94,35.97,47583.0,35.2016,35.231,35.1918,35.2212,47583.0
2024-10-08 13:20:00,35.97,36.03,35.96,36.02,96257.0,35.2212,35.28,35.2114,35.2702,96257.0
2024-10-08 13:30:00,36.01,36.03,36.01,36.02,47799.0,35.2604,35.28,35.2604,35.2702,47799.0
2024-10-08 13:40:00,36.01,36.05,36.01,36.02,53317.0,35.2604,35.2995,35.2604,35.2702,53317.0
2024-10-08 13:50:00,36.02,36.05,36.02,36.04,48120.0,35.2702,35.2995,35.2702,35.2898,48120.0
2024-10-08 14:00:00,36.04,36.09,36.03,36.08,43393.0,35.2898,35.3387,35.28,35.3289,43393.0
2024-10-08 14:10:00,36.08,36.09,36.07,36.08,37133.0,35.3289,35.3387,35.3191,35.3289,37133.0
2024-10-08 14:20:00,36.08,36.13,36.07,36.12,175379.0,35.3289,35.3779,35.3191,35.3681,175379.0
2024-10-08 14:30:00,36.13,36.14,36.1,36.14,52928.0,35.3779,35.3877,35.3485,35.3877,52928.0
2024-10-08 14:40:00,36.13,36.13,36.1,36.13,43346.0,35.3779,35.3779,35.3485,35.3779,43346.0
2024-10-08 14:50:00,36.13,36.18,36.1,36.18,66996.0,35.3779,35.4268,35.3485,35.4268,66996.0
2024-10-08 15:00:00,36.18,36.18,36.12,36.12,38153.0,35.4268,35.4268,35.3681,35.3681,38153.0
2024-10-08 15:10:00,36.13,36.18,36.12,36.18,59923.0,35.3779,35.4268,35.3681,35.4268,59923.0
2024-10-08 15:20:00,36.18,36.2,36.17,36.18,64898.0,35.4268,35.4464,35.4171,35.4268,64898.0
2024-10-08 15:30:00,36.18,36.21,36.13,36.18,108361.0,35.4268,35.4562,35.3779,35.4268,108361.0
2024-10-08 15:40:00,36.18,36.2,36.17,36.19,90857.0,35.4268,35.4464,35.4171,35.4366,90857.0
2024-10-08 15:50:00,36.18,36.24,36.17,36.18,861349.0,35.4268,35.4856,35.4171,35.4268,861349.0
2024-10-09 09:30:00,36.2,36.3,36.12,36.28,184004.0,35.4464,35.5443,35.3681,35.5248,184004.0
2024-10-09 09:40:00,36.28,36.36,36.26,36.3,399580.0,35.5248,35.6031,35.5052,35.5443,399580.0
2024-10-09 09:50:00,36.31,36.35,36.25,36.27,200330.0,35.5541,35.5933,35.4954,35.515,200330.0
2024-10-09 10:00:00,36.27,36.31,36.21,36.23,122134.0,35.515,35.5541,35.4562,35.4758,122134.0
2024-10-09 10:10:00,36.23,36.26,36.13,36.14,66354.0,35.4758,35.5052,35.3779,35.3877,66354.0
2024-10-09 10:20:00,36.14,36.17,36.12,36.15,82780.0,35.3877,35.4171,35.3681,35.3975,82780.0
2024-10-09 10:30:00,36.15,36.15,36.07,36.14,82204.0,35.3975,35.3975,35.3191,35.3877,82204.0
2024-10-09 10:40:00,36.14,36.15,36.1,36.13,56765.0,35.3877,35.3975,35.3485,35.3779,56765.0
2024-10-09 10:50:00,36.13,36.16,36.09,36.15,156711.0,35.3779,35.4073,35.3387,35.3975,156711.0
2024-10-09 11:00:00,36.15,36.18,36.13,36.15,116865.0,35.3975,35.4268,35.3779,35.3975,116865.0
2024-10-09 11:10:00,36.15,36.19,36.14,36.15,259761.0,35.3975,35.4366,35.3877,35.3975,259761.0
2024-10-09 11:20:00,36.15,36.2,36.1,36.14,771422.0,35.3975,35.4464,35.3485,35.3877,771422.0
2024-10-09 11:30:00,36.14,36.17,36.11,36.16,103373.0,35.3877,35.4171,35.3583,35.4073,103373.0
2024-10-09 11:40:00,36.16,36.22,36.14,36.2,154518.0,35.4073,35.466,35.3877,35.4464,154518.0
2024-10-09 11:50:00,36.19,36.25,36.17,36.23,1559156.0,35.4366,35.4954,35.4171,35.4758,1559156.0
2024-10-09 12:00:00,36.24,36.24,36.19,36.2,85793.0,35.4856,35.4856,35.4366,35.4464,85793.0
2024-10-09 12:10:00,36.2,36.26,36.19,36.2,325959.0,35.4464,35.5052,35.4366,35.4464,325959.0
2024-10-09 12:20:00,36.2,36.21,36.1,36.12,78783.0,35.4464,35.4562,35.3485,35.3681,78783.0
2024-10-09 12:30:00,36.11,36.12,36.07,36.08,58609.0,35.3583,35.3681,35.3191,35.3289,58609.0
2024-10-09 12:40:00,36.08,36.16,36.06,36.15,186688.0,35.3289,35.4073,35.3093,35.3975,186688.0
2024-10-09 12:50:00,36.14,36.15,36.1,36.13,67009.0,35.3877,35.3975,35.3485,35.3779,67009.0
2024-10-09 13:00:00,36.14,36.14,36.1,36.13,47921.0,35.3877,35.3877,35.3485,35.3779,47921.0
2024-10-09 13:10:00,36.13,36.16,36.12,36.15,71174.0,35.3779,35.4073,35.3681,35.3975,71174.0
2024-10-09 13:20:00,36.15,36.15,36.13,36.13,43617.0,35.3975,35.3975,35.3779,35.3779,43617.0
2024-10-09 13:30:00,36.13,36.15,36.1,36.14,58562.0,35.3779,35.3975,35.3485,35.3877,58562.0
2024-10-09 13:40:00,36.14,36.15,36.08,36.1,99646.0,35.3877,35.3975,35.3289,35.3485,99646.0
2024-10-09 13:50:00,36.1,36.14,36.06,36.13,197961.0,35.3485,35.3877,35.3093,35.3779,197961.0
2024-10-09 14:00:00,36.12,36.2,36.12,36.16,46081.0,35.3681,35.4464,35.3681,35.4073,46081.0
2024-10-09 14:10:00,36.16,36.19,36.15,36.17,48762.0,35.4073,35.4366,35.3975,35.4171,48762.0
2024-10-09 14:20:00,36.16,36.17,36.11,36.15,83416.0,35.4073,35.4171,35.3583,35.3975,83416.0
2024-10-09 14:30:00,36.14,36.18,36.13,36.17,43657.0,35.3877,35.4268,35.3779,35.4171,43657.0
2024-10-09 14:40:00,36.17,36.19,36.16,36.18,78633.0,35.4171,35.4366,35.4073,35.4268,78633.0
2024-10-09 14:50:00,36.18,36.18,36.14,36.16,114484.0,35.4268,35.4268,35.3877,35.4073,114484.0
2024-10-09 15:00:00,36.16,36.17,36.13,36.15,92264.0,35.4073,35.4171,35.3779,35.3975,92264.0
2024-10-09 15:10:00,36.15,36.17,36.11,36.17,57536.0,35.3975,35.4171,35.3583,35.4171,57536.0
2024-10-09 15:20:00,36.16,36.19,36.15,36.18,112296.0,35.4073,35.4366,35.3975,35.4268,112296.0
2024-10-09 15:30:00,36.18,36.21,36.15,36.18,152659.0,35.4268,35.4562,35.3975,35.4268,152659.0
2024-10-09 15:40:00,36.18,36.19,36.15,36.18,151226.0,35.4268,35.4366,35.3975,35.4268,151226.0
2024-10-09 15:50:00,36.18,36.23,36.18,36.22,1346268.0,35.4268,35.4758,35.4268,35.466,1346268.0
2024-10-10 09:30:00,36.28,36.36,36.11,36.13,153567.0,35.5248,35.6031,35.3583,35.3779,153567.0
2024-10-10 09:40:00,36.14,36.22,36.06,36.21,128271.0,35.3877,35.466,35.3093,35.4562,128271.0
2024-10-10 09:50:00,36.21,36.26,36.17,36.2,146553.0,35.4562,35.5052,35.4171,35.4464,146553.0
2024-10-10 10:00:00,36.2,36.33,36.15,36.29,94552.0,35.4464,35.5737,35.3975,35.5346,94552.0
2024-10-10 10:10:00,36.28,36.35,36.25,36.29,381109.0,35.5248,35.5933,35.4954,35.5346,381109.0
2024-10-10 10:20:00,36.28,36.42,36.27,36.34,517005.0,35.5248,35.6618,35.515,35.5835,517005.0
2024-10-10 10:30:00,36.34,36.36,36.32,36.33,56097.0,35.5835,35.6031,35.5639,35.5737,56097.0
2024-10-10 10:40:00,36.34,36.34,36.28,36.3,38797.0,35.5835,35.5835,35.5248,35.5443,38797.0
2024-10-10 10:50:00,36.31,36.31,36.21,36.23,90045.0,35.5541,35.5541,35.4562,35.4758,90045.0
2024-10-10 11:00:00,36.24,36.36,36.24,36.35,157141.0,35.4856,35.6031,35.4856,35.5933,157141.0
2024-10-10 11:10:00,36.35,36.36,36.33,36.34,141114.0,35.5933,35.6031,35.5737,35.5835,141114.0
2024-10-10 11:20:00,36.34,36.35,36.29,36.32,172851.0,35.5835,35.5933,35.5346,35.5639,172851.0
2024-10-10 11:30:00,36.32,36.36,36.28,36.3,120684.0,35.5639,35.6031,35.5248,35.5443,120684.0
2024-10-10 11:40:00,36.31,36.31,36.28,36.3,47873.0,35.5541,35.5541,35.5248,35.5443,47873.0
2024-10-10 11:50:00,36.3,36.31,36.27,36.31,57069.0,35.5443,35.5541,35.515,35.5541,57069.0
2024-10-10 12:00:00,36.31,36.34,36.29,36.34,63706.0,35.5541,35.5835,35.5346,35.5835,63706.0
2024-10-10 12:10:00,36.34,36.41,36.33,36.4,670311.0,35.5835,35.6521,35.5737,35.6423,670311.0
2024-10-10 12:20:00,36.4,36.51,36.39,36.51,210643.0,35.6423,35.75,35.6325,35.75,210643.0
2024-10-10 12:30:00,36.51,36.54,36.49,36.51,303129.0,35.75,35.7793,35.7304,35.75,303129.0
2024-10-10 12:40:00,36.51,36.51,36.43,36.45,65630.0,35.75,35.75,35.6716,35.6912,65630.0
2024-10-10 12:50:00,36.45,36.47,36.42,36.44,63934.0,35.6912,35.7108,35.6618,35.6814,63934.0
2024-10-10 13:00:00,36.45,36.46,36.39,36.41,46961.0,35.6912,35.701,35.6325,35.6521,46961.0
2024-10-10 13:10:00,36.41,36.42,36.39,36.41,37926.0,35.6521,35.6618,35.6325,35.6521,37926.0
2024-10-10 13:20:00,36.41,36.46,36.39,36.41,57956.0,35.6521,35.701,35.6325,35.6521,57956.0
2024-10-10 13:30:00,36.42,36.45,36.41,36.41,51395.0,35.6618,35.6912,35.6521,35.6521,51395.0
2024-10-10 13:40:00,36.42,36.43,36.41,36.42,26526.0,35.6618,35.6716,35.6521,35.6618,26526.0
2024-10-10 13:50:00,36.43,36.43,36.39,36.41,47574.0,35.6716,35.6716,35.6325,35.6521,47574.0
2024-10-10 14:00:00,36.42,36.42,36.38,36.4,35532.0,35.6618,35.6618,35.6227,35.6423,35532.0
2024-10-10 14:10:00,36.4,36.41,36.38,36.39,41363.0,35.6423,35.6521,35.6227,35.6325,41363.0
2024-10-10 14:20:00,36.39,36.41,36.38,36.4,34579.0,35.6325,35.6521,35.6227,35.6423,34579.0
2024-10-10 14:30:00,36.4,36.4,36.36,36.39,48073.0,35.6423,35.6423,35.6031,35.6325,48073.0
2024-10-10 14:40:00,36.39,36.39,36.36,36.38,43920.0,35.6325,35.6325,35.6031,35.6227,43920.0
2024-10-10 14:50:00,36.37,36.37,36.33,36.34,45918.0,35.6129,35.6129,35.5737,35.5835,45918.0
2024-10-10 15:00:00,36.34,36.37,36.34,36.37,74790.0,35.5835,35.6129,35.5835,35.6129,74790.0
2024-10-10 15:10:00,36.37,36.37,36.32,36.34,88035.0,35.6129,35.6129,35.5639,35.5835,88035.0
2024-10-10 15:20:00,36.34,36.35,36.33,36.34,85922.0,35.5835,35.5933,35.5737,35.5835,85922.0
2024-10-10 15:30:00,36.34,36.38,36.33,36.38,178230.0,35.5835,35.6227,35.5737,35.6227,178230.0
2024-10-10 15:40:00,36.38,36.41,36.37,36.4,240868.0,35.6227,35.6521,35.6129,35.6423,240868.0
2024-10-10 15:50:00,36.39,36.51,36.34,36.51,1116429.0,35.6325,35.75,35.5835,35.75,1116429.0
2024-10-11 09:30:00,36.56,36.65,36.48,36.53,83472.0,35.7989,35.8871,35.7206,35.7696,83472.0
2024-10-11 09:40:00,36.53,36.54,36.41,36.41,35073.0,35.7696,35.7793,35.6521,35.6521,35073.0
2024-10-11 09:50:00,36.42,36.43,36.33,36.34,160067.0,35.6618,35.6716,35.5737,35.5835,160067.0
2024-10-11 10:00:00,36.36,36.42,36.29,36.39,67587.0,35.6031,35.6618,35.5346,35.6325,67587.0
2024-10-11 10:10:00,36.39,36.44,36.37,36.41,44008.0,35.6325,35.6814,35.6129,35.6521,44008.0
2024-10-11 10:20:00,36.41,36.43,36.37,36.41,53962.0,35.6521,35.6716,35.6129,35.6521,53962.0
2024-10-11 10:30:00,36.4,36.43,36.33,36.37,54415.0,35.6423,35.6716,35.5737,35.6129,54415.0
2024-10-11 10:40:00,36.36,36.37,36.31,36.32,33089.0,35.6031,35.6129,35.5541,35.5639,33089.0
2024-10-11 10:50:00,36.32,36.34,36.26,36.26,37485.0,35.5639,35.5835,35.5052,35.5052,37485.0
2024-10-11 11:00:00,36.26,36.27,36.18,36.27,140602.0,35.5052,35.515,35.4268,35.515,140602.0
2024-10-11 11:10:00,36.26,36.36,36.24,36.34,69984.0,35.5052,35.6031,35.4856,35.5835,69984.0
2024-10-11 11:20:00,36.34,36.38,36.29,36.32,42714.0,35.5835,35.6227,35.5346,35.5639,42714.0
2024-10-11 11:30:00,36.33,36.42,36.32,36.41,53675.0,35.5737,35.6618,35.5639,35.6521,53675.0
2024-10-11 11:40:00,36.41,36.42,36.33,36.33,41961.0,35.6521,35.6618,35.5737,35.5737,41961.0
2024-10-11 11:50:00,36.33,36.36,36.32,36.35,36016.0,35.5737,35.6031,35.5639,35.5933,36016.0
2024-10-11 12:00:00,36.35,36.38,36.34,36.34,35107.0,35.5933,35.6227,35.5835,35.5835,35107.0
2024-10-11 12:10:00,36.34,36.36,36.31,36.34,32439.0,35.5835,35.6031,35.5541,35.5835,32439.0
2024-10-11 12:20:00,36.34,36.35,36.32,36.33,45211.0,35.5835,35.5933,35.5639,35.5737,45211.0
2024-10-11 12:30:00,36.33,36.33,36.28,36.3,44152.0,35.5737,35.5737,35.5248,35.5443,44152.0
2024-10-11 12:40:00,36.3,36.34,36.29,36.34,39548.0,35.5443,35.5835,35.5346,35.5835,39548.0
2024-10-11 12:50:00,36.34,36.35,36.3,36.32,30799.0,35.5835,35.5933,35.5443,35.5639,30799.0
2024-10-11 13:00:00,36.32,36.34,36.3,36.31,36030.0,35.5639,35.5835,35.5443,35.5541,36030.0
2024-10-11 13:10:00,36.3,36.36,36.3,36.34,27932.0,35.5443,35.6031,35.5443,35.5835,27932.0
2024-10-11 13:20:00,36.34,36.35,36.32,36.33,25179.0,35.5835,35.5933,35.5639,35.5737,25179.0
2024-10-11 13:30:00,36.33,36.36,36.32,36.34,36518.0,35.5737,35.6031,35.5639,35.5835,36518.0
2024-10-11 13:40:00,36.34,36.38,36.34,36.38,53295.0,35.5835,35.6227,35.5835,35.6227,53295.0
2024-10-11 13:50:00,36.38,36.43,36.37,36.39,71116.0,35.6227,35.6716,35.6129,35.6325,71116.0
2024-10-11 14:00:00,36.39,36.41,36.37,36.39,23122.0,35.6325,35.6521,35.6129,35.6325,23122.0
2024-10-11 14:10:00,36.39,36.43,36.38,36.41,35293.0,35.6325,35.6716,35.6227,35.6521,35293.0
2024-10-11 14:20:00,36.41,36.45,36.4,36.42,45890.0,35.6521,35.6912,35.6423,35.6618,45890.0
2024-10-11 14:30:00,36.43,36.43,36.37,36.4,40670.0,35.6716,35.6716,35.6129,35.6423,40670.0
2024-10-11 14:40:00,36.4,36.43,36.39,36.4,43987.0,35.6423,35.6716,35.6325,35.6423,43987.0
2024-10-11 14:50:00,36.41,36.44,36.39,36.41,87565.0,35.6521,35.6814,35.6325,35.6521,87565.0
2024-10-11 15:00:00,36.4,36.44,36.39,36.43,68344.0,35.6423,35.6814,35.6325,35.6716,68344.0
2024-10-11 15:10:00,36.43,36.46,36.42,36.42,51619.0,35.6716,35.701,35.6618,35.6618,51619.0
2024-10-11 15:20:00,36.43,36.44,36.38,36.39,67453.0,35.6716,35.6814,35.6227,35.6325,67453.0
2024-10-11 15:30:00,36.39,36.39,36.36,36.37,61705.0,35.6325,35.6325,35.6031,35.6129,61705.0
2024-10-11 15:40:00,36.37,36.37,36.31,36.34,91397.0,35.6129,35.6129,35.5541,35.5835,91397.0
2024-10-11 15:50:00,36.35,36.42,36.34,36.37,497732.0,35.5933,35.6618,35.5835,35.6129,497732.0
2024-10-14 09:30:00,36.4,36.46,36.35,36.4,127274.0,35.6423,35.701,35.5933,35.6423,127274.0
2024-10-14 09:40:00,36.4,36.44,36.36,36.44,38057.0,35.6423,35.6814,35.6031,35.6814,38057.0
2024-10-14 09:50:00,36.44,36.45,36.4,36.45,58867.0,35.6814,35.6912,35.6423,35.6912,58867.0
2024-10-14 10:00:00,36.45,36.52,36.43,36.51,193983.0,35.6912,35.7598,35.6716,35.75,193983.0
2024-10-14 10:10:00,36.5,36.57,36.49,36.55,104856.0,35.7402,35.8087,35.7304,35.7891,104856.0
2024-10-14 10:20:00,36.55,36.55,36.49,36.5,36786.0,35.7891,35.7891,35.7304,35.7402,36786.0
2024-10-14 10:30:00,36.5,36.58,36.5,36.55,72817.0,35.7402,35.8185,35.7402,35.7891,72817.0
2024-10-14 10:40:00,36.55,36.57,36.48,36.5,56143.0,35.7891,35.8087,35.7206,35.7402,56143.0
2024-10-14 10:50:00,36.5,36.55,36.48,36.52,54421.0,35.7402,35.7891,35.7206,35.7598,54421.0
2024-10-14 11:00:00,36.52,36.57,36.48,36.5,56903.0,35.7598,35.8087,35.7206,35.7402,56903.0
2024-10-14 11:10:00,36.5,36.53,36.48,36.52,52409.0,35.7402,35.7696,35.7206,35.7598,52409.0
2024-10-14 11:20:00,36.52,36.55,36.5,36.52,33875.0,35.7598,35.7891,35.7402,35.7598,33875.0
2024-10-14 11:30:00,36.52,36.56,36.5,36.55,26323.0,35.7598,35.7989,35.7402,35.7891,26323.0
2024-10-14 11:40:00,36.55,36.59,36.55,36.57,32898.0,35.7891,35.8283,35.7891,35.8087,32898.0
2024-10-14 11:50:00,36.57,36.6,36.56,36.59,24933.0,35.8087,35.8381,35.7989,35.8283,24933.0
2024-10-14 12:00:00,36.6,36.62,36.59,36.6,28958.0,35.8381,35.8577,35.8283,35.8381,28958.0
2024-10-14 12:10:00,36.61,36.62,36.59,36.61,26498.0,35.8479,35.8577,35.8283,35.8479,26498.0
2024-10-14 12:20:00,36.61,36.63,36.6,36.61,29249.0,35.8479,35.8675,35.8381,35.8479,29249.0
2024-10-14 12:30:00,36.61,36.64,36.6,36.63,32740.0,35.8479,35.8773,35.8381,35.8675,32740.0
2024-10-14 12:40:00,36.63,36.64,36.6,36.63,40261.0,35.8675,35.8773,35.8381,35.8675,40261.0
2024-10-14 12:50:00,36.63,36.63,36.59,36.61,64164.0,35.8675,35.8675,35.8283,35.8479,64164.0
2024-10-14 13:00:00,36.61,36.62,36.59,36.61,37157.0,35.8479,35.8577,35.8283,35.8479,37157.0
2024-10-14 13:10:00,36.61,36.61,36.56,36.57,102769.0,35.8479,35.8479,35.7989,35.8087,102769.0
2024-10-14 13:20:00,36.57,36.59,36.56,36.57,45614.0,35.8087,35.8283,35.7989,35.8087,45614.0
2024-10-14 13:30:00,36.57,36.58,36.54,36.58,31641.0,35.8087,35.8185,35.7793,35.8185,31641.0
2024-10-14 13:40:00,36.58,36.58,36.56,36.58,25379.0,35.8185,35.8185,35.7989,35.8185,25379.0
2024-10-14 13:50:00,36.58,36.6,36.56,36.59,60008.0,35.8185,35.8381,35.7989,35.8283,60008.0
2024-10-14 14:00:00,36.59,36.66,36.58,36.66,124928.0,35.8283,35.8968,35.8185,35.8968,124928.0
2024-10-14 14:10:00,36.66,36.66,36.61,36.66,50171.0,35.8968,35.8968,35.8479,35.8968,50171.0
2024-10-14 14:20:00,36.66,36.7,36.64,36.7,71923.0,35.8968,35.936,35.8773,35.936,71923.0
2024-10-14 14:30:00,36.7,36.72,36.68,36.69,60658.0,35.936,35.9556,35.9164,35.9262,60658.0
2024-10-14 14:40:00,36.69,36.69,36.61,36.62,168310.0,35.9262,35.9262,35.8479,35.8577,168310.0
2024-10-14 14:50:00,36.63,36.64,36.6,36.62,81636.0,35.8675,35.8773,35.8381,35.8577,81636.0
2024-10-14 15:00:00,36.62,36.64,36.61,36.62,77081.0,35.8577,35.8773,35.8479,35.8577,77081.0
2024-10-14 15:10:00,36.62,36.62,36.58,36.59,96142.0,35.8577,35.8577,35.8185,35.8283,96142.0
2024-10-14 15:20:00,36.59,36.61,36.58,36.59,197294.0,35.8283,35.8479,35.8185,35.8283,197294.0
2024-10-14 15:30:00,36.6,36.64,36.59,36.64,343428.0,35.8381,35.8773,35.8283,35.8773,343428.0
2024-10-14 15:40:00,36.64,36.65,36.58,36.61,250754.0,35.8773,35.8871,35.8185,35.8479,250754.0
2024-10-14 15:50:00,36.62,36.7,36.58,36.65,1320721.0,35.8577,35.936,35.8185,35.8871,1320721.0
2024-10-15 09:30:00,36.65,36.7,36.54,36.62,128916.0,35.8871,35.936,35.7793,35.8577,128916.0
2024-10-15 09:40:00,36.63,36.75,36.59,36.75,107890.0,35.8675,35.985,35.8283,35.985,107890.0
2024-10-15 09:50:00,36.76,36.77,36.67,36.7,102674.0,35.9948,36.0046,35.9066,35.936,102674.0
2024-10-15 10:00:00,36.7,36.77,36.64,36.72,313107.0,35.936,36.0046,35.8773,35.9556,313107.0
2024-10-15 10:10:00,36.73,36.98,36.72,36.96,285610.0,35.9654,36.2102,35.9556,36.1906,285610.0
2024-10-15 10:20:00,36.97,37.01,36.94,37.0,179991.0,36.2004,36.2396,36.171,36.2298,179991.0
2024-10-15 10:30:00,37.0,37.18,36.97,37.18,850365.0,36.2298,36.406,36.2004,36.406,850365.0
2024-10-15 10:40:00,37.18,37.2,36.98,36.98,127992.0,36.406,36.4256,36.2102,36.2102,127992.0
2024-10-15 10:50:00,36.97,37.02,36.94,37.01,73834.0,36.2004,36.2494,36.171,36.2396,73834.0
2024-10-15 11:00:00,37.01,37.07,36.99,37.06,171407.0,36.2396,36.2983,36.22,36.2885,171407.0
2024-10-15 11:10:00,37.06,37.08,37.03,37.06,305366.0,36.2885,36.3081,36.2591,36.2885,305366.0
2024-10-15 11:20:00,37.07,37.12,37.04,37.1,85831.0,36.2983,36.3473,36.2689,36.3277,85831.0
2024-10-15 11:30:00,37.09,37.11,37.05,37.09,51838.0,36.3179,36.3375,36.2787,36.3179,51838.0
2024-10-15 11:40:00,37.1,37.11,37.04,37.05,51649.0,36.3277,36.3375,36.2689,36.2787,51649.0
2024-10-15 11:50:00,37.04,37.05,37.02,37.04,25745.0,36.2689,36.2787,36.2494,36.2689,25745.0
2024-10-15 12:00:00,37.04,37.06,37.02,37.03,61639.0,36.2689,36.2885,36.2494,36.2591,61639.0
2024-10-15 12:10:00,37.03,37.06,37.01,37.05,44069.0,36.2591,36.2885,36.2396,36.2787,44069.0
2024-10-15 12:20:00,37.05,37.05,37.01,37.02,93894.0,36.2787,36.2787,36.2396,36.2494,93894.0
2024-10-15 12:30:00,37.01,37.02,36.97,36.98,34963.0,36.2396,36.2494,36.2004,36.2102,34963.0
2024-10-15 12:40:00,36.98,36.98,36.94,36.96,61494.0,36.2102,36.2102,36.171,36.1906,61494.0
2024-10-15 12:50:00,36.96,36.98,36.95,36.95,33018.0,36.1906,36.2102,36.1808,36.1808,33018.0
2024-10-15 13:00:00,36.95,37.0,36.95,37.0,44164.0,36.1808,36.2298,36.1808,36.2298,44164.0
2024-10-15 13:10:00,37.0,37.01,36.97,36.98,41788.0,36.2298,36.2396,36.2004,36.2102,41788.0
2024-10-15 13:20:00,36.98,37.01,36.96,36.98,42461.0,36.2102,36.2396,36.1906,36.2102,42461.0
2024-10-15 13:30:00,36.98,37.0,36.96,37.0,59696.0,36.2102,36.2298,36.1906,36.2298,59696.0
2024-10-15 13:40:00,37.0,37.01,36.97,36.99,47219.0,36.2298,36.2396,36.2004,36.22,47219.0
2024-10-15 13:50:00,36.99,37.01,36.94,36.98,56708.0,36.22,36.2396,36.171,36.2102,56708.0
2024-10-15 14:00:00,36.98,36.99,36.9,36.91,64191.0,36.2102,36.22,36.1319,36.1416,64191.0
2024-10-15 14:10:00,36.91,36.92,36.88,36.89,54774.0,36.1416,36.1514,36.1123,36.1221,54774.0
2024-10-15 14:20:00,36.89,36.9,36.87,36.9,51236.0,36.1221,36.1319,36.1025,36.1319,51236.0
2024-10-15 14:30:00,36.9,36.92,36.89,36.91,35211.0,36.1319,36.1514,36.1221,36.1416,35211.0
2024-10-15 14:40:00,36.91,36.92,36.89,36.9,41162.0,36.1416,36.1514,36.1221,36.1319,41162.0
2024-10-15 14:50:00,36.91,36.92,36.89,36.9,48567.0,36.1416,36.1514,36.1221,36.1319,48567.0
2024-10-15 15:00:00,36.91,36.91,36.85,36.89,100330.0,36.1416,36.1416,36.0829,36.1221,100330.0
2024-10-15 15:10:00,36.89,36.93,36.88,36.91,66456.0,36.1221,36.1612,36.1123,36.1416,66456.0
2024-10-15 15:20:00,36.91,36.94,36.9,36.93,36091.0,36.1416,36.171,36.1319,36.1612,36091.0
2024-10-15 15:30:00,36.93,36.97,36.92,36.97,95803.0,36.1612,36.2004,36.1514,36.2004,95803.0
2024-10-15 15:40:00,36.97,37.0,36.96,37.0,99510.0,36.2004,36.2298,36.1906,36.2298,99510.0
2024-10-15 15:50:00,37.0,37.01,36.89,36.93,1098662.0,36.2298,36.2396,36.1221,36.1612,1098662.0
2024-10-16 09:30:00,36.83,37.02,36.77,37.01,89867.0,36.0633,36.2494,36.0046,36.2396,89867.0
2024-10-16 09:40:00,37.01,37.01,36.93,36.93,61052.0,36.2396,36.2396,36.1612,36.1612,61052.0
2024-10-16 09:50:00,36.91,37.01,36.9,36.99,41360.0,36.1416,36.2396,36.1319,36.22,41360.0
2024-10-16 10:00:00,37.0,37.02,36.96,36.98,97031.0,36.2298,36.2494,36.1906,36.2102,97031.0
2024-10-16 10:10:00,36.97,36.97,36.91,36.95,54955.0,36.2004,36.2004,36.1416,36.1808,54955.0
2024-10-16 10:20:00,36.95,36.96,36.91,36.93,95590.0,36.1808,36.1906,36.1416,36.1612,95590.0
2024-10-16 10:30:00,36.92,36.99,36.91,36.98,70365.0,36.1514,36.22,36.1416,36.2102,70365.0
2024-10-16 10:40:00,36.97,36.97,36.91,36.94,61651.0,36.2004,36.2004,36.1416,36.171,61651.0
2024-10-16 10:50:00,36.94,36.97,36.91,36.94,88367.0,36.171,36.2004,36.1416,36.171,88367.0
2024-10-16 11:00:00,36.95,36.95,36.9,36.91,26507.0,36.1808,36.1808,36.1319,36.1416,26507.0
2024-10-16 11:10:00,36.91,36.96,36.9,36.95,263930.0,36.1416,36.1906,36.1319,36.1808,263930.0
2024-10-16 11:20:00,36.95,36.98,36.89,36.9,16860.0,36.1808,36.2102,36.1221,36.1319,16860.0
2024-10-16 11:30:00,36.9,36.91,36.85,36.89,20812.0,36.1319,36.1416,36.0829,36.1221,20812.0
2024-10-16 11:40:00,36.89,36.89,36.84,36.85,18207.0,36.1221,36.1221,36.0731,36.0829,18207.0
2024-10-16 11:50:00,36.85,36.86,36.82,36.83,15652.0,36.0829,36.0927,36.0535,36.0633,15652.0
2024-10-16 12:00:00,36.83,36.84,36.8,36.83,15773.0,36.0633,36.0731,36.0339,36.0633,15773.0
2024-10-16 12:10:00,36.83,36.88,36.82,36.87,27803.0,36.0633,36.1123,36.0535,36.1025,27803.0
2024-10-16 12:20:00,36.87,36.89,36.84,36.88,26989.0,36.1025,36.1221,36.0731,36.1123,26989.0
2024-10-16 12:30:00,36.88,36.91,36.88,36.9,15882.0,36.1123,36.1416,36.1123,36.1319,15882.0
2024-10-16 12:40:00,36.91,36.91,36.87,36.88,16641.0,36.1416,36.1416,36.1025,36.1123,16641.0
2024-10-16 12:50:00,36.88,36.9,36.84,36.84,46446.0,36.1123,36.1319,36.0731,36.0731,46446.0
2024-10-16 13:00:00,36.84,36.89,36.83,36.84,45500.0,36.0731,36.1221,36.0633,36.0731,45500.0
2024-10-16 13:10:00,36.84,36.86,36.81,36.82,14524.0,36.0731,36.0927,36.0437,36.0535,14524.0
2024-10-16 13:20:00,36.82,36.82,36.79,36.79,25878.0,36.0535,36.0535,36.0241,36.0241,25878.0
2024-10-16 13:30:00,36.79,36.8,36.75,36.76,28422.0,36.0241,36.0339,35.985,35.9948,28422.0
2024-10-16 13:40:00,36.75,36.76,36.72,36.75,79479.0,35.985,35.9948,35.9556,35.985,79479.0
2024-10-16 13:50:00,36.75,36.76,36.72,36.75,56013.0,35.985,35.9948,35.9556,35.985,56013.0
2024-10-16 14:00:00,36.76,36.83,36.75,36.79,34268.0,35.9948,36.0633,35.985,36.0241,34268.0
2024-10-16 14:10:00,36.79,36.81,36.77,36.79,29039.0,36.0241,36.0437,36.0046,36.0241,29039.0
2024-10-16 14:20:00,36.78,36.82,36.77,36.8,113998.0,36.0144,36.0535,36.0046,36.0339,113998.0
2024-10-16 14:30:00,36.8,36.81,36.78,36.79,67276.0,36.0339,36.0437,36.0144,36.0241,67276.0
2024-10-16 14:40:00,36.79,36.79,36.74,36.75,28159.0,36.0241,36.0241,35.9752,35.985,28159.0
2024-10-16 14:50:00,36.75,36.76,36.72,36.73,61662.0,35.985,35.9948,35.9556,35.9654,61662.0
2024-10-16 15:00:00,36.73,36.73,36.7,36.73,59702.0,35.9654,35.9654,35.936,35.9654,59702.0
2024-10-16 15:10:00,36.73,36.73,36.66,36.7,90897.0,35.9654,35.9654,35.8968,35.936,90897.0
2024-10-16 15:20:00,36.69,36.71,36.68,36.69,78304.0,35.9262,35.9458,35.9164,35.9262,78304.0
2024-10-16 15:30:00,36.69,36.7,36.68,36.69,88777.0,35.9262,35.936,35.9164,35.9262,88777.0
2024-10-16 15:40:00,36.69,36.74,36.65,36.73,177061.0,35.9262,35.9752,35.8871,35.9654,177061.0
2024-10-16 15:50:00,36.74,36.74,36.59,36.63,1064602.0,35.9752,35.9752,35.8283,35.8675,1064602.0
2024-10-17 09:30:00,36.64,36.69,36.59,36.62,87614.0,35.8773,35.9262,35.8283,35.8577,87614.0
2024-10-17 09:40:00,36.61,36.62,36.45,36.45,178518.0,35.8479,35.8577,35.6912,35.6912,178518.0
2024-10-17 09:50:00,36.47,36.67,36.46,36.63,106163.0,35.7108,35.9066,35.701,35.8675,106163.0
2024-10-17 10:00:00,36.64,36.65,36.54,36.62,285927.0,35.8773,35.8871,35.7793,35.8577,285927.0
2024-10-17 10:10:00,36.63,36.68,36.61,36.62,155979.0,35.8675,35.9164,35.8479,35.8577,155979.0
2024-10-17 10:20:00,36.61,36.69,36.6,36.65,45907.0,35.8479,35.9262,35.8381,35.8871,45907.0
2024-10-17 10:30:00,36.64,36.66,36.6,36.64,64290.0,35.8773,35.8968,35.8381,35.8773,64290.0
2024-10-17 10:40:00,36.64,36.66,36.62,36.65,40191.0,35.8773,35.8968,35.8577,35.8871,40191.0
2024-10-17 10:50:00,36.65,36.65,36.59,36.61,31056.0,35.8871,35.8871,35.8283,35.8479,31056.0
2024-10-17 11:00:00,36.61,36.63,36.58,36.6,79156.0,35.8479,35.8675,35.8185,35.8381,79156.0
2024-10-17 11:10:00,36.6,36.64,36.59,36.62,38777.0,35.8381,35.8773,35.8283,35.8577,38777.0
2024-10-17 11:20:00,36.62,36.62,36.58,36.61,45324.0,35.8577,35.8577,35.8185,35.8479,45324.0
2024-10-17 11:30:00,36.61,36.61,36.57,36.58,43404.0,35.8479,35.8479,35.8087,35.8185,43404.0
2024-10-17 11:40:00,36.58,36.58,36.52,36.52,198710.0,35.8185,35.8185,35.7598,35.7598,198710.0
2024-10-17 11:50:00,36.52,36.53,36.48,36.52,69949.0,35.7598,35.7696,35.7206,35.7598,69949.0
2024-10-17 12:00:00,36.52,36.57,36.51,36.54,40084.0,35.7598,35.8087,35.75,35.7793,40084.0
2024-10-17 12:10:00,36.55,36.56,36.52,36.55,40935.0,35.7891,35.7989,35.7598,35.7891,40935.0
2024-10-17 12:20:00,36.55,36.57,36.55,36.55,49263.0,35.7891,35.8087,35.7891,35.7891,49263.0
2024-10-17 12:30:00,36.55,36.59,36.54,36.59,47804.0,35.7891,35.8283,35.7793,35.8283,47804.0
2024-10-17 12:40:00,36.59,36.59,36.57,36.58,36613.0,35.8283,35.8283,35.8087,35.8185,36613.0
2024-10-17 12:50:00,36.57,36.58,36.54,36.58,73980.0,35.8087,35.8185,35.7793,35.8185,73980.0
2024-10-17 13:00:00,36.58,36.58,36.55,36.55,43584.0,35.8185,35.8185,35.7891,35.7891,43584.0
2024-10-17 13:10:00,36.55,36.57,36.52,36.52,54854.0,35.7891,35.8087,35.7598,35.7598,54854.0
2024-10-17 13:20:00,36.52,36.53,36.5,36.51,23241.0,35.7598,35.7696,35.7402,35.75,23241.0
2024-10-17 13:30:00,36.51,36.52,36.48,36.52,36701.0,35.75,35.7598,35.7206,35.7598,36701.0
2024-10-17 13:40:00,36.52,36.55,36.51,36.54,32939.0,35.7598,35.7891,35.75,35.7793,32939.0
2024-10-17 13:50:00,36.54,36.58,36.53,36.56,37144.0,35.7793,35.8185,35.7696,35.7989,37144.0
2024-10-17 14:00:00,36.56,36.56,36.48,36.49,45117.0,35.7989,35.7989,35.7206,35.7304,45117.0
2024-10-17 14:10:00,36.49,36.53,36.46,36.51,39239.0,35.7304,35.7696,35.701,35.75,39239.0
2024-10-17 14:20:00,36.51,36.55,36.5,36.54,47246.0,35.75,35.7891,35.7402,35.7793,47246.0
2024-10-17 14:30:00,36.54,36.56,36.53,36.55,62045.0,35.7793,35.7989,35.7696,35.7891,62045.0
2024-10-17 14:40:00,36.55,36.56,36.53,36.54,43506.0,35.7891,35.7989,35.7696,35.7793,43506.0
2024-10-17 14:50:00,36.54,36.57,36.53,36.55,100618.0,35.7793,35.8087,35.7696,35.7891,100618.0
2024-10-17 15:00:00,36.55,36.56,36.53,36.54,37884.0,35.7891,35.7989,35.7696,35.7793,37884.0
2024-10-17 15:10:00,36.54,36.55,36.53,36.54,52508.0,35.7793,35.7891,35.7696,35.7793,52508.0
2024-10-17 15:20:00,36.54,36.54,36.51,36.52,126949.0,35.7793,35.7793,35.75,35.7598,126949.0
2024-10-17 15:30:00,36.53,36.55,36.52,36.55,114395.0,35.7696,35.7891,35.7598,35.7891,114395.0
2024-10-17 15:40:00,36.55,36.57,36.53,36.54,137776.0,35.7891,35.8087,35.7696,35.7793,137776.0
2024-10-17 15:50:00,36.54,36.61,36.48,36.49,1558644.0,35.7793,35.8479,35.7206,35.7304,1558644.0
2024-10-18 09:30:00,36.23,36.46,36.14,36.31,515875.0,35.4758,35.701,35.3877,35.5541,515875.0
2024-10-18 09:40:00,36.31,36.47,36.27,36.44,127667.0,35.5541,35.7108,35.515,35.6814,127667.0
2024-10-18 09:50:00,36.43,36.56,36.42,36.56,580661.0,35.6716,35.7989,35.6618,35.7989,580661.0
2024-10-18 10:00:00,36.57,36.68,36.49,36.66,189224.0,35.8087,35.9164,35.7304,35.8968,189224.0
2024-10-18 10:10:00,36.67,36.74,36.62,36.65,84858.0,35.9066,35.9752,35.8577,35.8871,84858.0
2024-10-18 10:20:00,36.65,36.67,36.62,36.65,35243.0,35.8871,35.9066,35.8577,35.8871,35243.0
2024-10-18 10:30:00,36.65,36.69,36.64,36.69,70149.0,35.8871,35.9262,35.8773,35.9262,70149.0
2024-10-18 10:40:00,36.69,36.69,36.64,36.67,148580.0,35.9262,35.9262,35.8773,35.9066,148580.0
2024-10-18 10:50:00,36.67,36.71,36.64,36.66,71020.0,35.9066,35.9458,35.8773,35.8968,71020.0
2024-10-18 11:00:00,36.66,36.73,36.65,36.7,63335.0,35.8968,35.9654,35.8871,35.936,63335.0
2024-10-18 11:10:00,36.7,36.71,36.69,36.7,91310.0,35.936,35.9458,35.9262,35.936,91310.0
2024-10-18 11:20:00,36.7,36.72,36.67,36.7,38132.0,35.936,35.9556,35.9066,35.936,38132.0
2024-10-18 11:30:00,36.7,36.72,36.68,36.7,52620.0,35.936,35.9556,35.9164,35.936,52620.0
2024-10-18 11:40:00,36.7,36.7,36.63,36.64,127999.0,35.936,35.936,35.8675,35.8773,127999.0
2024-10-18 11:50:00,36.64,36.66,36.62,36.65,43610.0,35.8773,35.8968,35.8577,35.8871,43610.0
2024-10-18 12:00:00,36.65,36.66,36.59,36.62,58306.0,35.8871,35.8968,35.8283,35.8577,58306.0
2024-10-18 12:10:00,36.62,36.68,36.61,36.66,37637.0,35.8577,35.9164,35.8479,35.8968,37637.0
2024-10-18 12:20:00,36.66,36.68,36.63,36.65,42138.0,35.8968,35.9164,35.8675,35.8871,42138.0
2024-10-18 12:30:00,36.66,36.66,36.57,36.62,591301.0,35.8968,35.8968,35.8087,35.8577,591301.0
2024-10-18 12:40:00,36.63,36.66,36.62,36.63,26461.0,35.8675,35.8968,35.8577,35.8675,26461.0
2024-10-18 12:50:00,36.63,36.68,36.62,36.63,37743.0,35.8675,35.9164,35.8577,35.8675,37743.0
2024-10-18 13:00:00,36.63,36.65,36.63,36.63,26254.0,35.8675,35.8871,35.8675,35.8675,26254.0
2024-10-18 13:10:00,36.64,36.68,36.63,36.67,84256.0,35.8773,35.9164,35.8675,35.9066,84256.0
2024-10-18 13:20:00,36.66,36.7,36.66,36.67,47025.0,35.8968,35.936,35.8968,35.9066,47025.0
2024-10-18 13:30:00,36.67,36.72,36.66,36.72,84860.0,35.9066,35.9556,35.8968,35.9556,84860.0
2024-10-18 13:40:00,36.72,36.76,36.71,36.73,76911.0,35.9556,35.9948,35.9458,35.9654,76911.0
2024-10-18 13:50:00,36.74,36.74,36.7,36.7,35598.0,35.9752,35.9752,35.936,35.936,35598.0
2024-10-18 14:00:00,36.71,36.72,36.68,36.72,56037.0,35.9458,35.9556,35.9164,35.9556,56037.0
2024-10-18 14:10:00,36.72,36.81,36.71,36.8,215322.0,35.9556,36.0437,35.9458,36.0339,215322.0
2024-10-18 14:20:00,36.8,36.86,36.78,36.84,332289.0,36.0339,36.0927,36.0144,36.0731,332289.0
2024-10-18 14:30:00,36.84,36.87,36.82,36.84,81525.0,36.0731,36.1025,36.0535,36.0731,81525.0
2024-10-18 14:40:00,36.84,36.88,36.83,36.84,75366.0,36.0731,36.1123,36.0633,36.0731,75366.0
2024-10-18 14:50:00,36.84,36.86,36.82,36.82,62050.0,36.0731,36.0927,36.0535,36.0535,62050.0
2024-10-18 15:00:00,36.83,36.84,36.8,36.82,62893.0,36.0633,36.0731,36.0339,36.0535,62893.0
2024-10-18 15:10:00,36.81,36.82,36.76,36.78,217211.0,36.0437,36.0535,35.9948,36.0144,217211.0
2024-10-18 15:20:00,36.77,36.81,36.71,36.79,250443.0,36.0046,36.0437,35.9458,36.0241,250443.0
2024-10-18 15:30:00,36.79,36.87,36.78,36.87,197621.0,36.0241,36.1025,36.0144,36.1025,197621.0
2024-10-18 15:40:00,36.87,36.87,36.84,36.85,190182.0,36.1025,36.1025,36.0731,36.0829,190182.0
2024-10-18 15:50:00,36.86,36.96,36.8,36.93,1086851.0,36.0927,36.1906,36.0339,36.1612,1086851.0
2024-10-21 09:30:00,36.9,37.03,36.65,37.01,210706.0,36.1319,36.2591,35.8871,36.2396,210706.0
2024-10-21 09:40:00,37.0,37.09,36.95,37.08,58953.0,36.2298,36.3179,36.1808,36.3081,58953.0
2024-10-21 09:50:00,37.08,37.08,36.97,37.01,222839.0,36.3081,36.3081,36.2004,36.2396,222839.0
2024-10-21 10:00:00,37.01,37.02,36.97,37.01,69960.0,36.2396,36.2494,36.2004,36.2396,69960.0
2024-10-21 10:10:00,37.01,37.02,36.93,36.98,158773.0,36.2396,36.2494,36.1612,36.2102,158773.0
2024-10-21 10:20:00,36.98,37.05,36.97,37.03,81789.0,36.2102,36.2787,36.2004,36.2591,81789.0
2024-10-21 10:30:00,37.04,37.12,37.0,37.11,138045.0,36.2689,36.3473,36.2298,36.3375,138045.0
2024-10-21 10:40:00,37.11,37.14,37.09,37.12,125928.0,36.3375,36.3669,36.3179,36.3473,125928.0
2024-10-21 10:50:00,37.12,37.13,37.03,37.08,167791.0,36.3473,36.3571,36.2591,36.3081,167791.0
2024-10-21 11:00:00,37.08,37.1,36.98,37.02,116345.0,36.3081,36.3277,36.2102,36.2494,116345.0
2024-10-21 11:10:00,37.01,37.04,37.0,37.04,44750.0,36.2396,36.2689,36.2298,36.2689,44750.0
2024-10-21 11:20:00,37.03,37.05,37.01,37.01,69517.0,36.2591,36.2787,36.2396,36.2396,69517.0
2024-10-21 11:30:00,37.01,37.02,36.95,36.95,58982.0,36.2396,36.2494,36.1808,36.1808,58982.0
2024-10-21 11:40:00,36.95,37.04,36.95,37.02,114274.0,36.1808,36.2689,36.1808,36.2494,114274.0
2024-10-21 11:50:00,37.02,37.05,37.01,37.03,67936.0,36.2494,36.2787,36.2396,36.2591,67936.0
2024-10-21 12:00:00,37.04,37.05,37.02,37.04,61847.0,36.2689,36.2787,36.2494,36.2689,61847.0
2024-10-21 12:10:00,37.04,37.04,37.01,37.02,26746.0,36.2689,36.2689,36.2396,36.2494,26746.0
2024-10-21 12:20:00,37.02,37.1,37.01,37.09,53620.0,36.2494,36.3277,36.2396,36.3179,53620.0
2024-10-21 12:30:00,37.09,37.09,37.05,37.07,54532.0,36.3179,36.3179,36.2787,36.2983,54532.0
2024-10-21 12:40:00,37.06,37.07,37.04,37.05,36432.0,36.2885,36.2983,36.2689,36.2787,36432.0
2024-10-21 12:50:00,37.05,37.11,37.04,37.09,109123.0,36.2787,36.3375,36.2689,36.3179,109123.0
2024-10-21 13:00:00,37.1,37.16,37.09,37.16,289970.0,36.3277,36.3864,36.3179,36.3864,289970.0
2024-10-21 13:10:00,37.15,37.17,37.12,37.14,88255.0,36.3766,36.3962,36.3473,36.3669,88255.0
2024-10-21 13:20:00,37.14,37.27,37.13,37.24,210734.0,36.3669,36.4942,36.3571,36.4648,210734.0
2024-10-21 13:30:00,37.24,37.25,37.2,37.21,113601.0,36.4648,36.4746,36.4256,36.4354,113601.0
2024-10-21 13:40:00,37.22,37.22,37.16,37.16,380373.0,36.4452,36.4452,36.3864,36.3864,380373.0
2024-10-21 13:50:00,37.16,37.18,37.13,37.14,167772.0,36.3864,36.406,36.3571,36.3669,167772.0
2024-10-21 14:00:00,37.14,37.16,37.11,37.15,39261.0,36.3669,36.3864,36.3375,36.3766,39261.0
2024-10-21 14:10:00,37.15,37.15,37.08,37.09,187530.0,36.3766,36.3766,36.3081,36.3179,187530.0
2024-10-21 14:20:00,37.09,37.1,37.04,37.06,144701.0,36.3179,36.3277,36.2689,36.2885,144701.0
2024-10-21 14:30:00,37.07,37.07,37.01,37.03,44475.0,36.2983,36.2983,36.2396,36.2591,44475.0
2024-10-21 14:40:00,37.02,37.03,36.98,37.02,59749.0,36.2494,36.2591,36.2102,36.2494,59749.0
2024-10-21 14:50:00,37.02,37.02,37.0,37.02,51207.0,36.2494,36.2494,36.2298,36.2494,51207.0
2024-10-21 15:00:00,37.02,37.03,36.98,37.0,121148.0,36.2494,36.2591,36.2102,36.2298,121148.0
2024-10-21 15:10:00,37.0,37.05,37.0,37.05,162961.0,36.2298,36.2787,36.2298,36.2787,162961.0
2024-10-21 15:20:00,37.05,37.05,36.97,36.97,147575.0,36.2787,36.2787,36.2004,36.2004,147575.0
2024-10-21 15:30:00,36.98,36.98,36.86,36.9,277406.0,36.2102,36.2102,36.0927,36.1319,277406.0
2024-10-21 15:40:00,36.9,36.94,36.88,36.89,239051.0,36.1319,36.171,36.1123,36.1221,239051.0
2024-10-21 15:50:00,36.9,36.94,36.85,36.92,904657.0,36.1319,36.171,36.0829,36.1514,904657.0
2024-10-22 09:30:00,36.82,36.89,36.66,36.74,152614.0,36.0535,36.1221,35.8968,35.9752,152614.0
2024-10-22 09:40:00,36.73,36.92,36.72,36.91,63406.0,35.9654,36.1514,35.9556,36.1416,63406.0
2024-10-22 09:50:00,36.92,36.92,36.73,36.77,92704.0,36.1514,36.1514,35.9654,36.0046,92704.0
2024-10-22 10:00:00,36.77,36.79,36.64,36.73,232239.0,36.0046,36.0241,35.8773,35.9654,232239.0
2024-10-22 10:10:00,36.73,36.77,36.64,36.64,270267.0,35.9654,36.0046,35.8773,35.8773,270267.0
2024-10-22 10:20:00,36.65,36.71,36.64,36.69,57297.0,35.8871,35.9458,35.8773,35.9262,57297.0
2024-10-22 10:30:00,36.68,36.7,36.65,36.68,54066.0,35.9164,35.936,35.8871,35.9164,54066.0
2024-10-22 10:40:00,36.69,36.7,36.63,36.67,50859.0,35.9262,35.936,35.8675,35.9066,50859.0
2024-10-22 10:50:00,36.68,36.68,36.63,36.65,38899.0,35.9164,35.9164,35.8675,35.8871,38899.0
2024-10-22 11:00:00,36.65,36.77,36.64,36.76,26241.0,35.8871,36.0046,35.8773,35.9948,26241.0
2024-10-22 11:10:00,36.77,36.82,36.76,36.82,44311.0,36.0046,36.0535,35.9948,36.0535,44311.0
2024-10-22 11:20:00,36.82,36.82,36.76,36.79,94994.0,36.0535,36.0535,35.9948,36.0241,94994.0
2024-10-22 11:30:00,36.79,36.8,36.71,36.71,38487.0,36.0241,36.0339,35.9458,35.9458,38487.0
2024-10-22 11:40:00,36.72,36.74,36.69,36.7,42665.0,35.9556,35.9752,35.9262,35.936,42665.0
2024-10-22 11:50:00,36.7,36.72,36.66,36.67,56298.0,35.936,35.9556,35.8968,35.9066,56298.0
2024-10-22 12:00:00,36.66,36.68,36.66,36.66,21616.0,35.8968,35.9164,35.8968,35.8968,21616.0
2024-10-22 12:10:00,36.66,36.72,36.66,36.7,30471.0,35.8968,35.9556,35.8968,35.936,30471.0
2024-10-22 12:20:00,36.71,36.73,36.7,36.72,28077.0,35.9458,35.9654,35.936,35.9556,28077.0
2024-10-22 12:30:00,36.73,36.79,36.71,36.71,101457.0,35.9654,36.0241,35.9458,35.9458,101457.0
2024-10-22 12:40:00,36.71,36.74,36.71,36.73,54745.0,35.9458,35.9752,35.9458,35.9654,54745.0
2024-10-22 12:50:00,36.73,36.8,36.73,36.79,37256.0,35.9654,36.0339,35.9654,36.0241,37256.0
2024-10-22 13:00:00,36.79,36.84,36.78,36.82,20174.0,36.0241,36.0731,36.0144,36.0535,20174.0
2024-10-22 13:10:00,36.82,36.84,36.81,36.82,23191.0,36.0535,36.0731,36.0437,36.0535,23191.0
2024-10-22 13:20:00,36.82,36.83,36.8,36.8,26259.0,36.0535,36.0633,36.0339,36.0339,26259.0
2024-10-22 13:30:00,36.8,36.86,36.79,36.84,29481.0,36.0339,36.0927,36.0241,36.0731,29481.0
2024-10-22 13:40:00,36.84,36.88,36.83,36.86,42830.0,36.0731,36.1123,36.0633,36.0927,42830.0
2024-10-22 13:50:00,36.85,36.96,36.84,36.92,275892.0,36.0829,36.1906,36.0731,36.1514,275892.0
2024-10-22 14:00:00,36.91,36.95,36.89,36.94,189854.0,36.1416,36.1808,36.1221,36.171,189854.0
2024-10-22 14:10:00,36.94,36.99,36.93,36.96,23763.0,36.171,36.22,36.1612,36.1906,23763.0
2024-10-22 14:20:00,36.95,36.96,36.9,36.9,63625.0,36.1808,36.1906,36.1319,36.1319,63625.0
2024-10-22 14:30:00,36.89,36.9,36.83,36.84,43266.0,36.1221,36.1319,36.0633,36.0731,43266.0
2024-10-22 14:40:00,36.84,36.85,36.76,36.77,54131.0,36.0731,36.0829,35.9948,36.0046,54131.0
2024-10-22 14:50:00,36.77,36.79,36.74,36.76,46769.0,36.0046,36.0241,35.9752,35.9948,46769.0
2024-10-22 15:00:00,36.76,36.8,36.74,36.77,57179.0,35.9948,36.0339,35.9752,36.0046,57179.0
2024-10-22 15:10:00,36.77,36.81,36.77,36.79,36455.0,36.0046,36.0437,36.0046,36.0241,36455.0
2024-10-22 15:20:00,36.8,36.83,36.79,36.81,45793.0,36.0339,36.0633,36.0241,36.0437,45793.0
2024-10-22 15:30:00,36.82,36.85,36.81,36.84,57120.0,36.0535,36.0829,36.0437,36.0731,57120.0
2024-10-22 15:40:00,36.84,36.88,36.81,36.86,226512.0,36.0731,36.1123,36.0437,36.0927,226512.0
2024-10-22 15:50:00,36.85,36.94,36.83,36.93,808580.0,36.0829,36.171,36.0633,36.1612,808580.0
2024-10-23 09:30:00,36.65,36.83,36.53,36.78,152228.0,35.8871,36.0633,35.7696,36.0144,152228.0
2024-10-23 09:40:00,36.78,36.88,36.74,36.84,75654.0,36.0144,36.1123,35.9752,36.0731,75654.0
2024-10-23 09:50:00,36.84,36.88,36.76,36.84,63236.0,36.0731,36.1123,35.9948,36.0731,63236.0
2024-10-23 10:00:00,36.84,36.91,36.8,36.89,127140.0,36.0731,36.1416,36.0339,36.1221,127140.0
2024-10-23 10:10:00,36.9,36.9,36.74,36.76,68195.0,36.1319,36.1319,35.9752,35.9948,68195.0
2024-10-23 10:20:00,36.76,36.78,36.71,36.73,57390.0,35.9948,36.0144,35.9458,35.9654,57390.0
2024-10-23 10:30:00,36.73,36.75,36.67,36.7,62548.0,35.9654,35.985,35.9066,35.936,62548.0
2024-10-23 10:40:00,36.71,36.73,36.66,36.68,40673.0,35.9458,35.9654,35.8968,35.9164,40673.0
2024-10-23 10:50:00,36.68,36.71,36.65,36.66,88843.0,35.9164,35.9458,35.8871,35.8968,88843.0
2024-10-23 11:00:00,36.67,36.69,36.63,36.64,32033.0,35.9066,35.9262,35.8675,35.8773,32033.0
2024-10-23 11:10:00,36.64,36.69,36.63,36.67,77193.0,35.8773,35.9262,35.8675,35.9066,77193.0
2024-10-23 11:20:00,36.66,36.71,36.65,36.66,47473.0,35.8968,35.9458,35.8871,35.8968,47473.0
2024-10-23 11:30:00,36.68,36.72,36.65,36.72,40833.0,35.9164,35.9556,35.8871,35.9556,40833.0
2024-10-23 11:40:00,36.72,36.75,36.71,36.73,36515.0,35.9556,35.985,35.9458,35.9654,36515.0
2024-10-23 11:50:00,36.73,36.77,36.71,36.75,74330.0,35.9654,36.0046,35.9458,35.985,74330.0
2024-10-23 12:00:00,36.75,36.76,36.72,36.73,24383.0,35.985,35.9948,35.9556,35.9654,24383.0
2024-10-23 12:10:00,36.73,36.79,36.72,36.78,31611.0,35.9654,36.0241,35.9556,36.0144,31611.0
2024-10-23 12:20:00,36.78,36.84,36.77,36.82,365659.0,36.0144,36.0731,36.0046,36.0535,365659.0
2024-10-23 12:30:00,36.82,36.86,36.8,36.83,41921.0,36.0535,36.0927,36.0339,36.0633,41921.0
2024-10-23 12:40:00,36.83,36.87,36.78,36.87,137344.0,36.0633,36.1025,36.0144,36.1025,137344.0
2024-10-23 12:50:00,36.87,36.89,36.82,36.86,54874.0,36.1025,36.1221,36.0535,36.0927,54874.0
2024-10-23 13:00:00,36.87,36.89,36.79,36.84,238868.0,36.1025,36.1221,36.0241,36.0731,238868.0
2024-10-23 13:10:00,36.84,36.88,36.82,36.86,60359.0,36.0731,36.1123,36.0535,36.0927,60359.0
2024-10-23 13:20:00,36.86,36.87,36.83,36.84,34601.0,36.0927,36.1025,36.0633,36.0731,34601.0
2024-10-23 13:30:00,36.84,36.86,36.79,36.84,71007.0,36.0731,36.0927,36.0241,36.0731,71007.0
2024-10-23 13:40:00,36.84,36.9,36.84,36.89,62954.0,36.0731,36.1319,36.0731,36.1221,62954.0
2024-10-23 13:50:00,36.89,36.95,36.88,36.91,187947.0,36.1221,36.1808,36.1123,36.1416,187947.0
2024-10-23 14:00:00,36.91,36.92,36.79,36.87,764349.0,36.1416,36.1514,36.0241,36.1025,764349.0
2024-10-23 14:10:00,36.87,36.87,36.81,36.83,42887.0,36.1025,36.1025,36.0437,36.0633,42887.0
2024-10-23 14:20:00,36.83,36.86,36.8,36.84,68346.0,36.0633,36.0927,36.0339,36.0731,68346.0
2024-10-23 14:30:00,36.84,36.85,36.76,36.79,124997.0,36.0731,36.0829,35.9948,36.0241,124997.0
2024-10-23 14:40:00,36.78,36.81,36.75,36.77,106517.0,36.0144,36.0437,35.985,36.0046,106517.0
2024-10-23 14:50:00,36.77,36.78,36.73,36.77,181373.0,36.0046,36.0144,35.9654,36.0046,181373.0
2024-10-23 15:00:00,36.77,36.77,36.73,36.77,119270.0,36.0046,36.0046,35.9654,36.0046,119270.0
2024-10-23 15:10:00,36.77,36.77,36.67,36.68,254622.0,36.0046,36.0046,35.9066,35.9164,254622.0
2024-10-23 15:20:00,36.68,36.72,36.57,36.61,841386.0,35.9164,35.9556,35.8087,35.8479,841386.0
2024-10-23 15:30:00,36.61,36.69,36.6,36.65,248215.0,35.8479,35.9262,35.8381,35.8871,248215.0
2024-10-23 15:40:00,36.65,36.73,36.64,36.68,160050.0,35.8871,35.9654,35.8773,35.9164,160050.0
2024-10-23 15:50:00,36.69,36.77,36.65,36.72,985769.0,35.9262,36.0046,35.8871,35.9556,985769.0
2024-10-24 09:30:00,35.28,35.78,34.8,35.26,1305595.0,34.5456,35.0352,34.0756,34.526,1305595.0
2024-10-24 09:40:00,35.24,35.54,35.23,35.34,304975.0,34.5064,34.8002,34.4966,34.6043,304975.0
2024-10-24 09:50:00,35.34,35.35,35.08,35.23,441459.0,34.6043,34.6141,34.3497,34.4966,441459.0
2024-10-24 10:00:00,35.23,35.38,34.99,35.01,745752.0,34.4966,34.6435,34.2616,34.2812,745752.0
2024-10-24 10:10:00,35.01,35.3,35.0,35.16,705984.0,34.2812,34.5652,34.2714,34.4281,705984.0
2024-10-24 10:20:00,35.16,35.16,34.93,34.94,500394.0,34.4281,34.4281,34.2029,34.2127,500394.0
2024-10-24 10:30:00,34.95,35.14,34.79,35.05,1261842.0,34.2224,34.4085,34.0658,34.3204,1261842.0
2024-10-24 10:40:00,35.05,35.07,34.89,35.02,441042.0,34.3204,34.3399,34.1637,34.291,441042.0
2024-10-24 10:50:00,35.02,35.15,35.01,35.06,155990.0,34.291,34.4183,34.2812,34.3302,155990.0
2024-10-24 11:00:00,35.05,35.11,34.98,35.01,680653.0,34.3204,34.3791,34.2518,34.2812,680653.0
2024-10-24 11:10:00,35.0,35.05,34.81,34.84,984530.0,34.2714,34.3204,34.0854,34.1147,984530.0
2024-10-24 11:20:00,34.84,34.87,34.66,34.82,233082.0,34.1147,34.1441,33.9385,34.0952,233082.0
2024-10-24 11:30:00,34.82,34.87,34.74,34.79,409658.0,34.0952,34.1441,34.0168,34.0658,409658.0
2024-10-24 11:40:00,34.79,34.86,34.73,34.76,1017183.0,34.0658,34.1343,34.007,34.0364,1017183.0
2024-10-24 11:50:00,34.76,35.0,34.75,34.95,234958.0,34.0364,34.2714,34.0266,34.2224,234958.0
2024-10-24 12:00:00,34.95,34.98,34.75,34.77,145288.0,34.2224,34.2518,34.0266,34.0462,145288.0
2024-10-24 12:10:00,34.78,34.8,34.73,34.76,132630.0,34.056,34.0756,34.007,34.0364,132630.0
2024-10-24 12:20:00,34.76,34.79,34.74,34.75,61314.0,34.0364,34.0658,34.0168,34.0266,61314.0
2024-10-24 12:30:00,34.76,34.83,34.75,34.8,68237.0,34.0364,34.1049,34.0266,34.0756,68237.0
2024-10-24 12:40:00,34.8,34.93,34.78,34.86,98115.0,34.0756,34.2029,34.056,34.1343,98115.0
2024-10-24 12:50:00,34.87,34.91,34.86,34.89,132444.0,34.1441,34.1833,34.1343,34.1637,132444.0
2024-10-24 13:00:00,34.89,34.91,34.86,34.89,95243.0,34.1637,34.1833,34.1343,34.1637,95243.0
2024-10-24 13:10:00,34.9,34.9,34.86,34.88,61806.0,34.1735,34.1735,34.1343,34.1539,61806.0
2024-10-24 13:20:00,34.88,34.88,34.84,34.86,43192.0,34.1539,34.1539,34.1147,34.1343,43192.0
2024-10-24 13:30:00,34.85,34.9,34.83,34.88,73113.0,34.1245,34.1735,34.1049,34.1539,73113.0
2024-10-24 13:40:00,34.88,34.92,34.83,34.87,185980.0,34.1539,34.1931,34.1049,34.1441,185980.0
2024-10-24 13:50:00,34.87,34.87,34.74,34.75,176452.0,34.1441,34.1441,34.0168,34.0266,176452.0
2024-10-24 14:00:00,34.75,34.76,34.58,34.65,518447.0,34.0266,34.0364,33.8601,33.9287,518447.0
2024-10-24 14:10:00,34.65,34.75,34.63,34.73,141602.0,33.9287,34.0266,33.9091,34.007,141602.0
2024-10-24 14:20:00,34.73,34.77,34.66,34.7,201179.0,34.007,34.0462,33.9385,33.9777,201179.0
2024-10-24 14:30:00,34.7,34.78,34.69,34.74,100766.0,33.9777,34.056,33.9679,34.0168,100766.0
2024-10-24 14:40:00,34.73,34.74,34.62,34.66,292043.0,34.007,34.0168,33.8993,33.9385,292043.0
2024-10-24 14:50:00,34.67,34.7,34.55,34.59,200100.0,33.9483,33.9777,33.8308,33.8699,200100.0
2024-10-24 15:00:00,34.59,34.69,34.56,34.66,169456.0,33.8699,33.9679,33.8406,33.9385,169456.0
2024-10-24 15:10:00,34.66,34.73,34.64,34.73,141703.0,33.9385,34.007,33.9189,34.007,141703.0
2024-10-24 15:20:00,34.72,34.84,34.71,34.82,226208.0,33.9972,34.1147,33.9874,34.0952,226208.0
2024-10-24 15:30:00,34.82,35.0,34.79,34.98,896187.0,34.0952,34.2714,34.0658,34.2518,896187.0
2024-10-24 15:40:00,34.98,35.05,34.9,35.01,400936.0,34.2518,34.3204,34.1735,34.2812,400936.0
2024-10-24 15:50:00,35.01,35.02,34.9,34.93,1193998.0,34.2812,34.291,34.1735,34.2029,1193998.0
2024-10-25 09:30:00,35.0,35.09,34.7,34.89,331929.0,34.2714,34.3595,33.9777,34.1637,331929.0
2024-10-25 09:40:00,34.87,35.09,34.85,34.98,160419.0,34.1441,34.3595,34.1245,34.2518,160419.0
2024-10-25 09:50:00,34.97,35.13,34.89,35.02,166195.0,34.242,34.3987,34.1637,34.291,166195.0
2024-10-25 10:00:00,35.02,35.17,34.93,34.98,214240.0,34.291,34.4379,34.2029,34.2518,214240.0
2024-10-25 10:10:00,34.98,35.11,34.92,34.94,491883.0,34.2518,34.3791,34.1931,34.2127,491883.0
2024-10-25 10:20:00,34.95,34.99,34.92,34.96,66074.0,34.2224,34.2616,34.1931,34.2322,66074.0
2024-10-25 10:30:00,34.96,34.99,34.94,34.95,76436.0,34.2322,34.2616,34.2127,34.2224,76436.0
2024-10-25 10:40:00,34.96,35.01,34.94,35.0,118015.0,34.2322,34.2812,34.2127,34.2714,118015.0
2024-10-25 10:50:00,35.0,35.0,34.9,34.92,75699.0,34.2714,34.2714,34.1735,34.1931,75699.0
2024-10-25 11:00:00,34.91,34.93,34.88,34.91,77705.0,34.1833,34.2029,34.1539,34.1833,77705.0
2024-10-25 11:10:00,34.91,34.97,34.86,34.91,102610.0,34.1833,34.242,34.1343,34.1833,102610.0
2024-10-25 11:20:00,34.91,34.98,34.91,34.95,101201.0,34.1833,34.2518,34.1833,34.2224,101201.0
2024-10-25 11:30:00,34.95,34.96,34.91,34.91,82908.0,34.2224,34.2322,34.1833,34.1833,82908.0
2024-10-25 11:40:00,34.91,34.99,34.91,34.96,95423.0,34.1833,34.2616,34.1833,34.2322,95423.0
2024-10-25 11:50:00,34.96,34.98,34.95,34.98,80608.0,34.2322,34.2518,34.2224,34.2518,80608.0
2024-10-25 12:00:00,34.97,35.02,34.96,34.98,112976.0,34.242,34.291,34.2322,34.2518,112976.0
2024-10-25 12:10:00,34.98,34.99,34.94,34.97,31849.0,34.2518,34.2616,34.2127,34.242,31849.0
2024-10-25 12:20:00,34.97,34.97,34.87,34.88,51197.0,34.242,34.242,34.1441,34.1539,51197.0
2024-10-25 12:30:00,34.88,34.95,34.87,34.93,77493.0,34.1539,34.2224,34.1441,34.2029,77493.0
2024-10-25 12:40:00,34.93,34.96,34.92,34.93,53379.0,34.2029,34.2322,34.1931,34.2029,53379.0
2024-10-25 12:50:00,34.93,34.95,34.9,34.93,39743.0,34.2029,34.2224,34.1735,34.2029,39743.0
2024-10-25 13:00:00,34.93,34.94,34.91,34.92,27857.0,34.2029,34.2127,34.1833,34.1931,27857.0
2024-10-25 13:10:00,34.91,34.92,34.85,34.86,89248.0,34.1833,34.1931,34.1245,34.1343,89248.0
2024-10-25 13:20:00,34.86,34.88,34.8,34.85,47848.0,34.1343,34.1539,34.0756,34.1245,47848.0
2024-10-25 13:30:00,34.85,34.85,34.75,34.77,41024.0,34.1245,34.1245,34.0266,34.0462,41024.0
2024-10-25 13:40:00,34.77,34.77,34.7,34.74,79763.0,34.0462,34.0462,33.9777,34.0168,79763.0
2024-10-25 13:50:00,34.75,34.78,34.74,34.77,68975.0,34.0266,34.056,34.0168,34.0462,68975.0
2024-10-25 14:00:00,34.77,34.8,34.7,34.7,74868.0,34.0462,34.0756,33.9777,33.9777,74868.0
2024-10-25 14:10:00,34.7,34.71,34.67,34.7,78521.0,33.9777,33.9874,33.9483,33.9777,78521.0
2024-10-25 14:20:00,34.7,34.73,34.67,34.73,120941.0,33.9777,34.007,33.9483,34.007,120941.0
2024-10-25 14:30:00,34.73,34.75,34.67,34.68,163484.0,34.007,34.0266,33.9483,33.9581,163484.0
2024-10-25 14:40:00,34.67,34.7,34.65,34.68,148996.0,33.9483,33.9777,33.9287,33.9581,148996.0
2024-10-25 14:50:00,34.68,34.71,34.62,34.66,124826.0,33.9581,33.9874,33.8993,33.9385,124826.0
2024-10-25 15:00:00,34.66,34.69,34.63,34.68,167476.0,33.9385,33.9679,33.9091,33.9581,167476.0
2024-10-25 15:10:00,34.68,34.71,34.67,34.68,134731.0,33.9581,33.9874,33.9483,33.9581,134731.0
2024-10-25 15:20:00,34.67,34.7,34.62,34.63,162245.0,33.9483,33.9777,33.8993,33.9091,162245.0
2024-10-25 15:30:00,34.63,34.8,34.61,34.73,203903.0,33.9091,34.0756,33.8895,34.007,203903.0
2024-10-25 15:40:00,34.73,34.74,34.71,34.72,146549.0,34.007,34.0168,33.9874,33.9972,146549.0
2024-10-25 15:50:00,34.71,34.72,34.55,34.58,1312923.0,33.9874,33.9972,33.8308,33.8601,1312923.0
2024-10-28 09:30:00,34.94,35.0,34.63,34.75,298986.0,34.2127,34.2714,33.9091,34.0266,298986.0
2024-10-28 09:40:00,34.75,34.75,34.56,34.59,479188.0,34.0266,34.0266,33.8406,33.8699,479188.0
2024-10-28 09:50:00,34.59,34.61,34.49,34.59,105673.0,33.8699,33.8895,33.772,33.8699,105673.0
2024-10-28 10:00:00,34.59,34.59,34.46,34.5,126669.0,33.8699,33.8699,33.7426,33.7818,126669.0
2024-10-28 10:10:00,34.5,34.56,34.46,34.48,116405.0,33.7818,33.8406,33.7426,33.7622,116405.0
2024-10-28 10:20:00,34.48,34.49,34.43,34.45,88526.0,33.7622,33.772,33.7133,33.7329,88526.0
2024-10-28 10:30:00,34.44,34.45,34.38,34.39,108610.0,33.7231,33.7329,33.6643,33.6741,108610.0
2024-10-28 10:40:00,34.39,34.41,34.34,34.4,78326.0,33.6741,33.6937,33.6251,33.6839,78326.0
2024-10-28 10:50:00,34.4,34.44,34.38,34.43,83279.0,33.6839,33.7231,33.6643,33.7133,83279.0
2024-10-28 11:00:00,34.43,34.57,34.42,34.54,134302.0,33.7133,33.8504,33.7035,33.821,134302.0
2024-10-28 11:10:00,34.54,34.54,34.48,34.5,112018.0,33.821,33.821,33.7622,33.7818,112018.0
2024-10-28 11:20:00,34.5,34.5,34.39,34.44,149116.0,33.7818,33.7818,33.6741,33.7231,149116.0
2024-10-28 11:30:00,34.44,34.46,34.36,34.38,61839.0,33.7231,33.7426,33.6447,33.6643,61839.0
2024-10-28 11:40:00,34.37,34.37,34.32,34.34,43991.0,33.6545,33.6545,33.6056,33.6251,43991.0
2024-10-28 11:50:00,34.34,34.35,34.31,34.31,58776.0,33.6251,33.6349,33.5958,33.5958,58776.0
2024-10-28 12:00:00,34.31,34.33,34.26,34.27,127901.0,33.5958,33.6154,33.5468,33.5566,127901.0
2024-10-28 12:10:00,34.27,34.3,34.27,34.29,127361.0,33.5566,33.586,33.5566,33.5762,127361.0
2024-10-28 12:20:00,34.28,34.31,34.25,34.29,219767.0,33.5664,33.5958,33.537,33.5762,219767.0
2024-10-28 12:30:00,34.29,34.29,34.21,34.26,116595.0,33.5762,33.5762,33.4979,33.5468,116595.0
2024-10-28 12:40:00,34.26,34.27,34.22,34.25,59093.0,33.5468,33.5566,33.5076,33.537,59093.0
2024-10-28 12:50:00,34.25,34.27,34.22,34.25,53378.0,33.537,33.5566,33.5076,33.537,53378.0
2024-10-28 13:00:00,34.24,34.25,34.17,34.18,113832.0,33.5272,33.537,33.4587,33.4685,113832.0
2024-10-28 13:10:00,34.18,34.2,34.12,34.14,618105.0,33.4685,33.4881,33.4097,33.4293,618105.0
2024-10-28 13:20:00,34.14,34.14,34.03,34.04,333847.0,33.4293,33.4293,33.3216,33.3314,333847.0
2024-10-28 13:30:00,34.04,34.05,33.93,33.97,269183.0,33.3314,33.3412,33.2237,33.2628,269183.0
2024-10-28 13:40:00,33.96,33.97,33.88,33.9,193678.0,33.2531,33.2628,33.1747,33.1943,193678.0
2024-10-28 13:50:00,33.89,33.92,33.86,33.89,138334.0,33.1845,33.2139,33.1551,33.1845,138334.0
2024-10-28 14:00:00,33.89,33.89,33.8,33.84,110818.0,33.1845,33.1845,33.0964,33.1356,110818.0
2024-10-28 14:10:00,33.84,33.88,33.84,33.87,83776.0,33.1356,33.1747,33.1356,33.1649,83776.0
2024-10-28 14:20:00,33.87,33.87,33.81,33.84,107597.0,33.1649,33.1649,33.1062,33.1356,107597.0
2024-10-28 14:30:00,33.84,33.98,33.83,33.98,189580.0,33.1356,33.2726,33.1258,33.2726,189580.0
2024-10-28 14:40:00,33.98,34.13,33.97,34.09,290169.0,33.2726,33.4195,33.2628,33.3803,290169.0
2024-10-28 14:50:00,34.09,34.12,33.97,33.99,110941.0,33.3803,33.4097,33.2628,33.2824,110941.0
2024-10-28 15:00:00,33.98,34.01,33.94,33.96,201263.0,33.2726,33.302,33.2335,33.2531,201263.0
2024-10-28 15:10:00,33.97,33.99,33.93,33.93,152395.0,33.2628,33.2824,33.2237,33.2237,152395.0
2024-10-28 15:20:00,33.94,33.95,33.9,33.95,103202.0,33.2335,33.2433,33.1943,33.2433,103202.0
2024-10-28 15:30:00,33.94,33.97,33.92,33.94,260432.0,33.2335,33.2628,33.2139,33.2335,260432.0
2024-10-28 15:40:00,33.95,33.97,33.92,33.95,299603.0,33.2433,33.2628,33.2139,33.2433,299603.0
2024-10-28 15:50:00,33.95,33.96,33.8,33.86,1608845.0,33.2433,33.2531,33.0964,33.1551,1608845.0
2024-10-29 09:30:00,32.49,32.7,32.36,32.45,4072405.0,31.8137,32.0193,31.6864,31.7745,4072405.0
2024-10-29 09:40:00,32.45,32.7,32.42,32.69,2457423.0,31.7745,32.0193,31.7451,32.0095,2457423.0
2024-10-29 09:50:00,32.69,32.76,32.66,32.7,1912766.0,32.0095,32.078,31.9801,32.0193,1912766.0
2024-10-29 10:00:00,32.7,32.79,32.66,32.75,2581002.0,32.0193,32.1074,31.9801,32.0682,2581002.0
2024-10-29 10:10:00,32.75,32.77,32.69,32.75,2123125.0,32.0682,32.0878,32.0095,32.0682,2123125.0
2024-10-29 10:20:00,32.75,32.8,32.69,32.73,1712939.0,32.0682,32.1172,32.0095,32.0487,1712939.0
2024-10-29 10:30:00,32.73,32.77,32.7,32.76,1085929.0,32.0487,32.0878,32.0193,32.078,1085929.0
2024-10-29 10:40:00,32.76,32.86,32.74,32.79,1429145.0,32.078,32.176,32.0585,32.1074,1429145.0
2024-10-29 10:50:00,32.79,32.8,32.76,32.8,570521.0,32.1074,32.1172,32.078,32.1172,570521.0
2024-10-29 11:00:00,32.8,32.85,32.75,32.77,883081.0,32.1172,32.1662,32.0682,32.0878,883081.0
2024-10-29 11:10:00,32.77,32.84,32.76,32.8,580699.0,32.0878,32.1564,32.078,32.1172,580699.0
2024-10-29 11:20:00,32.8,32.84,32.78,32.8,634761.0,32.1172,32.1564,32.0976,32.1172,634761.0
2024-10-29 11:30:00,32.8,33.0,32.8,32.98,1326284.0,32.1172,32.313,32.1172,32.2935,1326284.0
2024-10-29 11:40:00,32.98,33.14,32.94,33.09,2047161.0,32.2935,32.4501,32.2543,32.4012,2047161.0
2024-10-29 11:50:00,33.09,33.11,32.98,33.07,713454.0,32.4012,32.4208,32.2935,32.3816,713454.0
2024-10-29 12:00:00,33.07,33.08,33.02,33.02,443983.0,32.3816,32.3914,32.3326,32.3326,443983.0
2024-10-29 12:10:00,33.03,33.1,33.02,33.07,305587.0,32.3424,32.411,32.3326,32.3816,305587.0
2024-10-29 12:20:00,33.08,33.08,33.0,33.01,311116.0,32.3914,32.3914,32.313,32.3228,311116.0
2024-10-29 12:30:00,33.0,33.01,32.94,32.95,487351.0,32.313,32.3228,32.2543,32.2641,487351.0
2024-10-29 12:40:00,32.95,32.96,32.85,32.87,464057.0,32.2641,32.2739,32.1662,32.1857,464057.0
2024-10-29 12:50:00,32.87,32.97,32.83,32.97,363003.0,32.1857,32.2837,32.1466,32.2837,363003.0
2024-10-29 13:00:00,32.97,33.0,32.93,32.95,313743.0,32.2837,32.313,32.2445,32.2641,313743.0
2024-10-29 13:10:00,32.95,32.98,32.92,32.92,208964.0,32.2641,32.2935,32.2347,32.2347,208964.0
2024-10-29 13:20:00,32.93,32.93,32.87,32.91,277458.0,32.2445,32.2445,32.1857,32.2249,277458.0
2024-10-29 13:30:00,32.91,32.97,32.88,32.94,267389.0,32.2249,32.2837,32.1955,32.2543,267389.0
2024-10-29 13:40:00,32.93,32.99,32.91,32.97,455873.0,32.2445,32.3032,32.2249,32.2837,455873.0
2024-10-29 13:50:00,32.98,33.04,32.95,33.0,3089247.0,32.2935,32.3522,32.2641,32.313,3089247.0
2024-10-29 14:00:00,32.99,33.04,32.98,33.0,1021695.0,32.3032,32.3522,32.2935,32.313,1021695.0
2024-10-29 14:10:00,33.0,33.04,32.95,33.04,521071.0,32.313,32.3522,32.2641,32.3522,521071.0
2024-10-29 14:20:00,33.04,33.06,33.0,33.01,577213.0,32.3522,32.3718,32.313,32.3228,577213.0
2024-10-29 14:30:00,33.01,33.05,33.0,33.02,312364.0,32.3228,32.362,32.313,32.3326,312364.0
2024-10-29 14:40:00,33.02,33.04,32.97,32.98,720534.0,32.3326,32.3522,32.2837,32.2935,720534.0
2024-10-29 14:50:00,32.98,32.98,32.9,32.91,712319.0,32.2935,32.2935,32.2151,32.2249,712319.0
2024-10-29 15:00:00,32.91,33.0,32.9,33.0,249586.0,32.2249,32.313,32.2151,32.313,249586.0
2024-10-29 15:10:00,33.0,33.1,32.98,33.07,622816.0,32.313,32.411,32.2935,32.3816,622816.0
2024-10-29 15:20:00,33.07,33.13,33.06,33.12,516564.0,32.3816,32.4403,32.3718,32.4305,516564.0
2024-10-29 15:30:00,33.11,33.11,32.99,32.99,850702.0,32.4208,32.4208,32.3032,32.3032,850702.0
2024-10-29 15:40:00,32.99,33.04,32.97,32.98,782930.0,32.3032,32.3522,32.2837,32.2935,782930.0
2024-10-29 15:50:00,32.98,32.99,32.86,32.87,3674874.0,32.2935,32.3032,32.176,32.1857,3674874.0
2024-10-30 09:30:00,32.88,33.01,32.75,32.98,782682.0,32.1955,32.3228,32.0682,32.2935,782682.0
2024-10-30 09:40:00,32.98,33.02,32.93,32.98,870867.0,32.2935,32.3326,32.2445,32.2935,870867.0
2024-10-30 09:50:00,32.98,33.0,32.94,32.96,312135.0,32.2935,32.313,32.2543,32.2739,312135.0
2024-10-30 10:00:00,32.97,32.97,32.87,32.91,453838.0,32.2837,32.2837,32.1857,32.2249,453838.0
2024-10-30 10:10:00,32.91,33.0,32.9,32.91,350919.0,32.2249,32.313,32.2151,32.2249,350919.0
2024-10-30 10:20:00,32.91,32.99,32.91,32.97,310000.0,32.2249,32.3032,32.2249,32.2837,310000.0
2024-10-30 10:30:00,32.97,33.0,32.96,32.98,374191.0,32.2837,32.313,32.2739,32.2935,374191.0
2024-10-30 10:40:00,32.98,32.99,32.93,32.93,235077.0,32.2935,32.3032,32.2445,32.2445,235077.0
2024-10-30 10:50:00,32.94,32.98,32.91,32.97,364628.0,32.2543,32.2935,32.2249,32.2837,364628.0
2024-10-30 11:00:00,32.97,32.99,32.9,32.91,245235.0,32.2837,32.3032,32.2151,32.2249,245235.0
2024-10-30 11:10:00,32.91,32.99,32.91,32.94,562199.0,32.2249,32.3032,32.2249,32.2543,562199.0
2024-10-30 11:20:00,32.95,32.96,32.91,32.91,196347.0,32.2641,32.2739,32.2249,32.2249,196347.0
2024-10-30 11:30:00,32.91,32.93,32.87,32.89,145337.0,32.2249,32.2445,32.1857,32.2053,145337.0
2024-10-30 11:40:00,32.89,32.97,32.87,32.96,218215.0,32.2053,32.2837,32.1857,32.2739,218215.0
2024-10-30 11:50:00,32.95,32.98,32.92,32.94,161694.0,32.2641,32.2935,32.2347,32.2543,161694.0
2024-10-30 12:00:00,32.94,32.95,32.91,32.91,176437.0,32.2543,32.2641,32.2249,32.2249,176437.0
2024-10-30 12:10:00,32.91,32.92,32.87,32.91,201574.0,32.2249,32.2347,32.1857,32.2249,201574.0
2024-10-30 12:20:00,32.91,32.92,32.88,32.9,164810.0,32.2249,32.2347,32.1955,32.2151,164810.0
2024-10-30 12:30:00,32.89,32.89,32.83,32.85,167689.0,32.2053,32.2053,32.1466,32.1662,167689.0
2024-10-30 12:40:00,32.86,32.89,32.79,32.82,230889.0,32.176,32.2053,32.1074,32.1368,230889.0
2024-10-30 12:50:00,32.82,32.85,32.76,32.85,264775.0,32.1368,32.1662,32.078,32.1662,264775.0
2024-10-30 13:00:00,32.84,32.84,32.79,32.8,263566.0,32.1564,32.1564,32.1074,32.1172,263566.0
2024-10-30 13:10:00,32.8,32.88,32.8,32.87,202366.0,32.1172,32.1955,32.1172,32.1857,202366.0
2024-10-30 13:20:00,32.87,32.94,32.86,32.94,1490898.0,32.1857,32.2543,32.176,32.2543,1490898.0
2024-10-30 13:30:00,32.94,32.99,32.91,32.93,285675.0,32.2543,32.3032,32.2249,32.2445,285675.0
2024-10-30 13:40:00,32.93,32.97,32.92,32.95,241439.0,32.2445,32.2837,32.2347,32.2641,241439.0
2024-10-30 13:50:00,32.95,32.97,32.91,32.95,191165.0,32.2641,32.2837,32.2249,32.2641,191165.0
2024-10-30 14:00:00,32.95,32.98,32.92,32.97,166115.0,32.2641,32.2935,32.2347,32.2837,166115.0
2024-10-30 14:10:00,32.97,32.97,32.94,32.97,154763.0,32.2837,32.2837,32.2543,32.2837,154763.0
2024-10-30 14:20:00,32.97,32.97,32.91,32.93,217365.0,32.2837,32.2837,32.2249,32.2445,217365.0
2024-10-30 14:30:00,32.93,32.94,32.89,32.91,444262.0,32.2445,32.2543,32.2053,32.2249,444262.0
2024-10-30 14:40:00,32.91,32.94,32.88,32.93,2078999.0,32.2249,32.2543,32.1955,32.2445,2078999.0
2024-10-30 14:50:00,32.93,33.03,32.91,33.01,952769.0,32.2445,32.3424,32.2249,32.3228,952769.0
2024-10-30 15:00:00,33.01,33.03,32.94,32.97,471107.0,32.3228,32.3424,32.2543,32.2837,471107.0
2024-10-30 15:10:00,32.97,32.98,32.92,32.94,349555.0,32.2837,32.2935,32.2347,32.2543,349555.0
2024-10-30 15:20:00,32.94,32.95,32.93,32.95,360909.0,32.2543,32.2641,32.2445,32.2641,360909.0
2024-10-30 15:30:00,32.95,32.95,32.91,32.93,475893.0,32.2641,32.2641,32.2249,32.2445,475893.0
2024-10-30 15:40:00,32.92,32.93,32.87,32.93,2098276.0,32.2347,32.2445,32.1857,32.2445,2098276.0
2024-10-30 15:50:00,32.93,33.09,32.93,32.99,3324221.0,32.2445,32.4012,32.2445,32.3032,3324221.0
2024-10-31 09:30:00,32.91,33.05,32.83,32.93,367625.0,32.2249,32.362,32.1466,32.2445,367625.0
2024-10-31 09:40:00,32.93,32.97,32.85,32.87,180130.0,32.2445,32.2837,32.1662,32.1857,180130.0
2024-10-31 09:50:00,32.87,32.99,32.86,32.97,419274.0,32.1857,32.3032,32.176,32.2837,419274.0
2024-10-31 10:00:00,32.97,33.0,32.86,32.91,179675.0,32.2837,32.313,32.176,32.2249,179675.0
2024-10-31 10:10:00,32.91,33.02,32.89,33.02,289988.0,32.2249,32.3326,32.2053,32.3326,289988.0
2024-10-31 10:20:00,33.02,33.06,32.97,33.01,198553.0,32.3326,32.3718,32.2837,32.3228,198553.0
2024-10-31 10:30:00,33.01,33.05,32.98,33.02,130155.0,32.3228,32.362,32.2935,32.3326,130155.0
2024-10-31 10:40:00,33.02,33.07,33.01,33.07,115316.0,32.3326,32.3816,32.3228,32.3816,115316.0
2024-10-31 10:50:00,33.07,33.08,33.02,33.04,141387.0,32.3816,32.3914,32.3326,32.3522,141387.0
2024-10-31 11:00:00,33.04,33.06,32.96,33.05,150581.0,32.3522,32.3718,32.2739,32.362,150581.0
2024-10-31 11:10:00,33.05,33.11,33.04,33.09,158966.0,32.362,32.4208,32.3522,32.4012,158966.0
2024-10-31 11:20:00,33.09,33.11,33.07,33.09,270188.0,32.4012,32.4208,32.3816,32.4012,270188.0
2024-10-31 11:30:00,33.1,33.1,33.07,33.08,250892.0,32.411,32.411,32.3816,32.3914,250892.0
2024-10-31 11:40:00,33.08,33.1,33.05,33.09,204097.0,32.3914,32.411,32.362,32.4012,204097.0
2024-10-31 11:50:00,33.09,33.1,33.07,33.1,133824.0,32.4012,32.411,32.3816,32.411,133824.0
2024-10-31 12:00:00,33.1,33.1,33.07,33.09,140964.0,32.411,32.411,32.3816,32.4012,140964.0
2024-10-31 12:10:00,33.09,33.1,33.07,33.09,113638.0,32.4012,32.411,32.3816,32.4012,113638.0
2024-10-31 12:20:00,33.08,33.1,33.08,33.09,101172.0,32.3914,32.411,32.3914,32.4012,101172.0
2024-10-31 12:30:00,33.09,33.09,33.04,33.05,114085.0,32.4012,32.4012,32.3522,32.362,114085.0
2024-10-31 12:40:00,33.05,33.1,33.04,33.08,116681.0,32.362,32.411,32.3522,32.3914,116681.0
2024-10-31 12:50:00,33.08,33.1,33.07,33.09,172447.0,32.3914,32.411,32.3816,32.4012,172447.0
2024-10-31 13:00:00,33.09,33.12,33.04,33.05,345495.0,32.4012,32.4305,32.3522,32.362,345495.0
2024-10-31 13:10:00,33.05,33.06,33.01,33.02,221970.0,32.362,32.3718,32.3228,32.3326,221970.0
2024-10-31 13:20:00,33.02,33.04,33.02,33.02,71880.0,32.3326,32.3522,32.3326,32.3326,71880.0
2024-10-31 13:30:00,33.02,33.04,32.99,33.02,207089.0,32.3326,32.3522,32.3032,32.3326,207089.0
2024-10-31 13:40:00,33.02,33.03,32.99,33.02,94000.0,32.3326,32.3424,32.3032,32.3326,94000.0
2024-10-31 13:50:00,33.01,33.04,33.0,33.04,105504.0,32.3228,32.3522,32.313,32.3522,105504.0
2024-10-31 14:00:00,33.04,33.04,33.01,33.02,118673.0,32.3522,32.3522,32.3228,32.3326,118673.0
2024-10-31 14:10:00,33.02,33.06,33.01,33.06,153783.0,32.3326,32.3718,32.3228,32.3718,153783.0
2024-10-31 14:20:00,33.06,33.1,33.06,33.09,95439.0,32.3718,32.411,32.3718,32.4012,95439.0
2024-10-31 14:30:00,33.08,33.08,33.05,33.07,99875.0,32.3914,32.3914,32.362,32.3816,99875.0
2024-10-31 14:40:00,33.07,33.09,33.05,33.07,108552.0,32.3816,32.4012,32.362,32.3816,108552.0
2024-10-31 14:50:00,33.08,33.1,33.07,33.09,160895.0,32.3914,32.411,32.3816,32.4012,160895.0
2024-10-31 15:00:00,33.08,33.09,33.06,33.08,120615.0,32.3914,32.4012,32.3718,32.3914,120615.0
2024-10-31 15:10:00,33.08,33.08,33.02,33.04,106694.0,32.3914,32.3914,32.3326,32.3522,106694.0
2024-10-31 15:20:00,33.04,33.06,33.02,33.04,167146.0,32.3522,32.3718,32.3326,32.3522,167146.0
2024-10-31 15:30:00,33.04,33.04,32.93,32.94,193311.0,32.3522,32.3522,32.2445,32.2543,193311.0
2024-10-31 15:40:00,32.94,32.96,32.92,32.95,378948.0,32.2543,32.2739,32.2347,32.2641,378948.0
2024-10-31 15:50:00,32.95,33.01,32.91,32.92,2304841.0,32.2641,32.3228,32.2249,32.2347,2304841.0
2024-11-01 09:30:00,32.92,32.98,32.84,32.89,266461.0,32.2347,32.2935,32.1564,32.2053,266461.0
2024-11-01 09:40:00,32.89,32.89,32.77,32.86,274814.0,32.2053,32.2053,32.0878,32.176,274814.0
2024-11-01 09:50:00,32.86,32.9,32.79,32.82,416625.0,32.176,32.2151,32.1074,32.1368,416625.0
2024-11-01 10:00:00,32.81,32.95,32.79,32.94,159907.0,32.127,32.2641,32.1074,32.2543,159907.0
2024-11-01 10:10:00,32.94,32.95,32.84,32.87,159060.0,32.2543,32.2641,32.1564,32.1857,159060.0
2024-11-01 10:20:00,32.87,32.87,32.73,32.76,230859.0,32.1857,32.1857,32.0487,32.078,230859.0
2024-11-01 10:30:00,32.76,32.76,32.68,32.7,209497.0,32.078,32.078,31.9997,32.0193,209497.0
2024-11-01 10:40:00,32.7,32.72,32.61,32.69,208027.0,32.0193,32.0389,31.9312,32.0095,208027.0
2024-11-01 10:50:00,32.69,32.78,32.67,32.75,161177.0,32.0095,32.0976,31.9899,32.0682,161177.0
2024-11-01 11:00:00,32.75,32.78,32.73,32.74,131064.0,32.0682,32.0976,32.0487,32.0585,131064.0
2024-11-01 11:10:00,32.74,32.8,32.74,32.8,116929.0,32.0585,32.1172,32.0585,32.1172,116929.0
2024-11-01 11:20:00,32.79,32.8,32.74,32.77,132152.0,32.1074,32.1172,32.0585,32.0878,132152.0
2024-11-01 11:30:00,32.77,32.78,32.73,32.74,98281.0,32.0878,32.0976,32.0487,32.0585,98281.0
2024-11-01 11:40:00,32.74,32.77,32.73,32.73,85262.0,32.0585,32.0878,32.0487,32.0487,85262.0
2024-11-01 11:50:00,32.73,32.78,32.7,32.78,124331.0,32.0487,32.0976,32.0193,32.0976,124331.0
2024-11-01 12:00:00,32.78,32.82,32.76,32.82,88051.0,32.0976,32.1368,32.078,32.1368,88051.0
2024-11-01 12:10:00,32.82,32.85,32.81,32.83,128669.0,32.1368,32.1662,32.127,32.1466,128669.0
2024-11-01 12:20:00,32.83,32.83,32.78,32.82,113484.0,32.1466,32.1466,32.0976,32.1368,113484.0
2024-11-01 12:30:00,32.82,32.84,32.81,32.84,99806.0,32.1368,32.1564,32.127,32.1564,99806.0
2024-11-01 12:40:00,32.84,32.84,32.74,32.77,132069.0,32.1564,32.1564,32.0585,32.0878,132069.0
2024-11-01 12:50:00,32.76,32.78,32.74,32.78,121657.0,32.078,32.0976,32.0585,32.0976,121657.0
2024-11-01 13:00:00,32.78,32.81,32.78,32.8,104653.0,32.0976,32.127,32.0976,32.1172,104653.0
2024-11-01 13:10:00,32.8,32.83,32.78,32.81,117435.0,32.1172,32.1466,32.0976,32.127,117435.0
2024-11-01 13:20:00,32.8,32.88,32.8,32.88,139970.0,32.1172,32.1955,32.1172,32.1955,139970.0
2024-11-01 13:30:00,32.88,32.88,32.8,32.81,187267.0,32.1955,32.1955,32.1172,32.127,187267.0
2024-11-01 13:40:00,32.81,32.82,32.8,32.82,74841.0,32.127,32.1368,32.1172,32.1368,74841.0
2024-11-01 13:50:00,32.81,32.82,32.75,32.77,129932.0,32.127,32.1368,32.0682,32.0878,129932.0
2024-11-01 14:00:00,32.77,32.78,32.74,32.75,91874.0,32.0878,32.0976,32.0585,32.0682,91874.0
2024-11-01 14:10:00,32.76,32.76,32.7,32.73,81005.0,32.078,32.078,32.0193,32.0487,81005.0
2024-11-01 14:20:00,32.72,32.82,32.72,32.81,183319.0,32.0389,32.1368,32.0389,32.127,183319.0
2024-11-01 14:30:00,32.8,32.84,32.8,32.83,109115.0,32.1172,32.1564,32.1172,32.1466,109115.0
2024-11-01 14:40:00,32.83,32.86,32.81,32.84,93281.0,32.1466,32.176,32.127,32.1564,93281.0
2024-11-01 14:50:00,32.85,32.87,32.81,32.84,104605.0,32.1662,32.1857,32.127,32.1564,104605.0
2024-11-01 15:00:00,32.83,32.84,32.81,32.82,95318.0,32.1466,32.1564,32.127,32.1368,95318.0
2024-11-01 15:10:00,32.82,32.83,32.78,32.8,152498.0,32.1368,32.1466,32.0976,32.1172,152498.0
2024-11-01 15:20:00,32.8,32.8,32.76,32.77,171494.0,32.1172,32.1172,32.078,32.0878,171494.0
2024-11-01 15:30:00,32.77,32.8,32.75,32.79,237864.0,32.0878,32.1172,32.0682,32.1074,237864.0
2024-11-01 15:40:00,32.79,32.79,32.74,32.77,241545.0,32.1074,32.1074,32.0585,32.0878,241545.0
2024-11-01 15:50:00,32.76,32.85,32.73,32.8,1447555.0,32.078,32.1662,32.0487,32.1172,1447555.0
2024-11-04 09:30:00,32.94,33.23,32.87,32.9,443371.0,32.2543,32.5383,32.1857,32.2151,443371.0
2024-11-04 09:40:00,32.9,32.96,32.86,32.91,139970.0,32.2151,32.2739,32.176,32.2249,139970.0
2024-11-04 09:50:00,32.91,32.93,32.85,32.86,116710.0,32.2249,32.2445,32.1662,32.176,116710.0
2024-11-04 10:00:00,32.87,32.93,32.84,32.89,173287.0,32.1857,32.2445,32.1564,32.2053,173287.0
2024-11-04 10:10:00,32.89,32.93,32.84,32.86,185730.0,32.2053,32.2445,32.1564,32.176,185730.0
2024-11-04 10:20:00,32.86,32.87,32.76,32.8,132426.0,32.176,32.1857,32.078,32.1172,132426.0
2024-11-04 10:30:00,32.8,32.83,32.74,32.83,129574.0,32.1172,32.1466,32.0585,32.1466,129574.0
2024-11-04 10:40:00,32.83,32.83,32.78,32.8,109945.0,32.1466,32.1466,32.0976,32.1172,109945.0
2024-11-04 10:50:00,32.8,32.84,32.79,32.83,129759.0,32.1172,32.1564,32.1074,32.1466,129759.0
2024-11-04 11:00:00,32.83,32.85,32.8,32.81,148423.0,32.1466,32.1662,32.1172,32.127,148423.0
2024-11-04 11:10:00,32.8,32.85,32.79,32.83,121574.0,32.1172,32.1662,32.1074,32.1466,121574.0
2024-11-04 11:20:00,32.83,32.83,32.75,32.77,76173.0,32.1466,32.1466,32.0682,32.0878,76173.0
2024-11-04 11:30:00,32.77,32.77,32.71,32.75,98295.0,32.0878,32.0878,32.0291,32.0682,98295.0
2024-11-04 11:40:00,32.75,32.76,32.65,32.66,86493.0,32.0682,32.078,31.9703,31.9801,86493.0
2024-11-04 11:50:00,32.66,32.69,32.65,32.69,106508.0,31.9801,32.0095,31.9703,32.0095,106508.0
2024-11-04 12:00:00,32.7,32.77,32.68,32.73,113036.0,32.0193,32.0878,31.9997,32.0487,113036.0
2024-11-04 12:10:00,32.72,32.77,32.71,32.77,65277.0,32.0389,32.0878,32.0291,32.0878,65277.0
2024-11-04 12:20:00,32.77,32.79,32.76,32.76,104046.0,32.0878,32.1074,32.078,32.078,104046.0
2024-11-04 12:30:00,32.77,32.78,32.75,32.77,73542.0,32.0878,32.0976,32.0682,32.0878,73542.0
2024-11-04 12:40:00,32.77,32.78,32.75,32.77,80264.0,32.0878,32.0976,32.0682,32.0878,80264.0
2024-11-04 12:50:00,32.77,32.77,32.73,32.73,51452.0,32.0878,32.0878,32.0487,32.0487,51452.0
2024-11-04 13:00:00,32.73,32.76,32.71,32.73,129763.0,32.0487,32.078,32.0291,32.0487,129763.0
2024-11-04 13:10:00,32.73,32.8,32.73,32.79,141251.0,32.0487,32.1172,32.0487,32.1074,141251.0
2024-11-04 13:20:00,32.79,32.79,32.76,32.79,75122.0,32.1074,32.1074,32.078,32.1074,75122.0
2024-11-04 13:30:00,32.79,32.8,32.76,32.79,119036.0,32.1074,32.1172,32.078,32.1074,119036.0
2024-11-04 13:40:00,32.79,32.83,32.78,32.81,92074.0,32.1074,32.1466,32.0976,32.127,92074.0
2024-11-04 13:50:00,32.81,32.82,32.78,32.79,65851.0,32.127,32.1368,32.0976,32.1074,65851.0
2024-11-04 14:00:00,32.79,32.8,32.74,32.77,84912.0,32.1074,32.1172,32.0585,32.0878,84912.0
2024-11-04 14:10:00,32.77,32.79,32.75,32.77,60322.0,32.0878,32.1074,32.0682,32.0878,60322.0
2024-11-04 14:20:00,32.77,32.79,32.76,32.77,65678.0,32.0878,32.1074,32.078,32.0878,65678.0
2024-11-04 14:30:00,32.77,32.78,32.74,32.77,88435.0,32.0878,32.0976,32.0585,32.0878,88435.0
2024-11-04 14:40:00,32.77,32.77,32.74,32.76,82663.0,32.0878,32.0878,32.0585,32.078,82663.0
2024-11-04 14:50:00,32.76,32.78,32.69,32.73,294026.0,32.078,32.0976,32.0095,32.0487,294026.0
2024-11-04 15:00:00,32.72,32.73,32.67,32.7,182033.0,32.0389,32.0487,31.9899,32.0193,182033.0
2024-11-04 15:10:00,32.7,32.7,32.62,32.62,153849.0,32.0193,32.0193,31.941,31.941,153849.0
2024-11-04 15:20:00,32.62,32.65,32.59,32.63,275716.0,31.941,31.9703,31.9116,31.9507,275716.0
2024-11-04 15:30:00,32.63,32.64,32.57,32.58,270067.0,31.9507,31.9605,31.892,31.9018,270067.0
2024-11-04 15:40:00,32.59,32.67,32.57,32.64,295370.0,31.9116,31.9899,31.892,31.9605,295370.0
2024-11-04 15:50:00,32.64,32.72,32.64,32.67,1246872.0,31.9605,32.0389,31.9605,31.9899,1246872.0
2024-11-05 09:30:00,32.69,32.69,32.49,32.53,281689.0,32.0095,32.0095,31.8137,31.8528,281689.0
2024-11-05 09:40:00,32.54,32.55,32.44,32.45,214023.0,31.8626,31.8724,31.7647,31.7745,214023.0
2024-11-05 09:50:00,32.45,32.5,32.4,32.48,98826.0,31.7745,31.8234,31.7255,31.8039,98826.0
2024-11-05 10:00:00,32.48,32.49,32.42,32.47,90516.0,31.8039,31.8137,31.7451,31.7941,90516.0
2024-11-05 10:10:00,32.47,32.51,32.46,32.5,103253.0,31.7941,31.8332,31.7843,31.8234,103253.0
2024-11-05 10:20:00,32.5,32.54,32.44,32.53,275050.0,31.8234,31.8626,31.7647,31.8528,275050.0
2024-11-05 10:30:00,32.52,32.56,32.5,32.53,114799.0,31.843,31.8822,31.8234,31.8528,114799.0
2024-11-05 10:40:00,32.53,32.58,32.5,32.58,399035.0,31.8528,31.9018,31.8234,31.9018,399035.0
2024-11-05 10:50:00,32.58,32.6,32.51,32.52,81290.0,31.9018,31.9214,31.8332,31.843,81290.0
2024-11-05 11:00:00,32.52,32.52,32.44,32.45,77206.0,31.843,31.843,31.7647,31.7745,77206.0
2024-11-05 11:10:00,32.45,32.5,32.45,32.49,69931.0,31.7745,31.8234,31.7745,31.8137,69931.0
2024-11-05 11:20:00,32.49,32.5,32.45,32.47,90848.0,31.8137,31.8234,31.7745,31.7941,90848.0
2024-11-05 11:30:00,32.47,32.5,32.43,32.43,192659.0,31.7941,31.8234,31.7549,31.7549,192659.0
2024-11-05 11:40:00,32.43,32.5,32.43,32.48,123364.0,31.7549,31.8234,31.7549,31.8039,123364.0
2024-11-05 11:50:00,32.48,32.52,32.47,32.5,95056.0,31.8039,31.843,31.7941,31.8234,95056.0
2024-11-05 12:00:00,32.5,32.55,32.49,32.55,81125.0,31.8234,31.8724,31.8137,31.8724,81125.0
2024-11-05 12:10:00,32.55,32.62,32.54,32.59,85984.0,31.8724,31.941,31.8626,31.9116,85984.0
2024-11-05 12:20:00,32.59,32.59,32.55,32.55,49817.0,31.9116,31.9116,31.8724,31.8724,49817.0
2024-11-05 12:30:00,32.55,32.57,32.54,32.55,73496.0,31.8724,31.892,31.8626,31.8724,73496.0
2024-11-05 12:40:00,32.55,32.56,32.53,32.55,76994.0,31.8724,31.8822,31.8528,31.8724,76994.0
2024-11-05 12:50:00,32.55,32.65,32.55,32.6,310497.0,31.8724,31.9703,31.8724,31.9214,310497.0
2024-11-05 13:00:00,32.61,32.64,32.58,32.62,85912.0,31.9312,31.9605,31.9018,31.941,85912.0
2024-11-05 13:10:00,32.61,32.62,32.58,32.61,158076.0,31.9312,31.941,31.9018,31.9312,158076.0
2024-11-05 13:20:00,32.61,32.61,32.59,32.59,82180.0,31.9312,31.9312,31.9116,31.9116,82180.0
2024-11-05 13:30:00,32.59,32.6,32.55,32.57,115679.0,31.9116,31.9214,31.8724,31.892,115679.0
2024-11-05 13:40:00,32.57,32.59,32.55,32.55,189911.0,31.892,31.9116,31.8724,31.8724,189911.0
2024-11-05 13:50:00,32.55,32.58,32.55,32.55,82282.0,31.8724,31.9018,31.8724,31.8724,82282.0
2024-11-05 14:00:00,32.55,32.58,32.55,32.58,45552.0,31.8724,31.9018,31.8724,31.9018,45552.0
2024-11-05 14:10:00,32.58,32.58,32.56,32.58,72352.0,31.9018,31.9018,31.8822,31.9018,72352.0
2024-11-05 14:20:00,32.57,32.6,32.56,32.58,135744.0,31.892,31.9214,31.8822,31.9018,135744.0
2024-11-05 14:30:00,32.58,32.58,32.54,32.55,69345.0,31.9018,31.9018,31.8626,31.8724,69345.0
2024-11-05 14:40:00,32.55,32.56,32.54,32.54,57795.0,31.8724,31.8822,31.8626,31.8626,57795.0
2024-11-05 14:50:00,32.54,32.56,32.52,32.55,90781.0,31.8626,31.8822,31.843,31.8724,90781.0
2024-11-05 15:00:00,32.55,32.57,32.54,32.55,92051.0,31.8724,31.892,31.8626,31.8724,92051.0
2024-11-05 15:10:00,32.55,32.59,32.54,32.55,154191.0,31.8724,31.9116,31.8626,31.8724,154191.0
2024-11-05 15:20:00,32.55,32.56,32.52,32.52,186389.0,31.8724,31.8822,31.843,31.843,186389.0
2024-11-05 15:30:00,32.52,32.55,32.5,32.51,239929.0,31.843,31.8724,31.8234,31.8332,239929.0
2024-11-05 15:40:00,32.52,32.53,32.47,32.5,369404.0,31.843,31.8528,31.7941,31.8234,369404.0
2024-11-05 15:50:00,32.49,32.6,32.43,32.59,1431506.0,31.8137,31.9214,31.7549,31.9116,1431506.0
2024-11-06 09:30:00,32.58,32.91,32.46,32.48,455976.0,31.9018,32.2249,31.7843,31.8039,455976.0
2024-11-06 09:40:00,32.48,32.53,32.44,32.48,169540.0,31.8039,31.8528,31.7647,31.8039,169540.0
2024-11-06 09:50:00,32.47,32.6,32.46,32.57,138448.0,31.7941,31.9214,31.7843,31.892,138448.0
2024-11-06 10:00:00,32.57,32.69,32.52,32.63,235627.0,31.892,32.0095,31.843,31.9507,235627.0
2024-11-06 10:10:00,32.64,32.65,32.58,32.64,153985.0,31.9605,31.9703,31.9018,31.9605,153985.0
2024-11-06 10:20:00,32.64,32.66,32.6,32.62,187683.0,31.9605,31.9801,31.9214,31.941,187683.0
2024-11-06 10:30:00,32.62,32.68,32.56,32.66,232317.0,31.941,31.9997,31.8822,31.9801,232317.0
2024-11-06 10:40:00,32.66,32.67,32.6,32.65,117746.0,31.9801,31.9899,31.9214,31.9703,117746.0
2024-11-06 10:50:00,32.65,32.66,32.57,32.59,91015.0,31.9703,31.9801,31.892,31.9116,91015.0
2024-11-06 11:00:00,32.59,32.67,32.59,32.66,155433.0,31.9116,31.9899,31.9116,31.9801,155433.0
2024-11-06 11:10:00,32.66,32.81,32.65,32.81,148205.0,31.9801,32.127,31.9703,32.127,148205.0
2024-11-06 11:20:00,32.8,32.88,32.78,32.88,301719.0,32.1172,32.1955,32.0976,32.1955,301719.0
2024-11-06 11:30:00,32.88,32.99,32.86,32.95,156080.0,32.1955,32.3032,32.176,32.2641,156080.0
2024-11-06 11:40:00,32.95,33.01,32.93,32.95,290900.0,32.2641,32.3228,32.2445,32.2641,290900.0
2024-11-06 11:50:00,32.95,32.98,32.92,32.95,96831.0,32.2641,32.2935,32.2347,32.2641,96831.0
2024-11-06 12:00:00,32.95,33.07,32.95,32.98,1352806.0,32.2641,32.3816,32.2641,32.2935,1352806.0
2024-11-06 12:10:00,32.99,33.04,32.97,32.98,134849.0,32.3032,32.3522,32.2837,32.2935,134849.0
2024-11-06 12:20:00,32.98,32.98,32.94,32.97,93921.0,32.2935,32.2935,32.2543,32.2837,93921.0
2024-11-06 12:30:00,32.97,32.98,32.94,32.98,373537.0,32.2837,32.2935,32.2543,32.2935,373537.0
2024-11-06 12:40:00,32.98,33.01,32.95,32.97,186144.0,32.2935,32.3228,32.2641,32.2837,186144.0
2024-11-06 12:50:00,32.96,32.97,32.88,32.89,63717.0,32.2739,32.2837,32.1955,32.2053,63717.0
2024-11-06 13:00:00,32.87,32.91,32.86,32.89,64198.0,32.1857,32.2249,32.176,32.2053,64198.0
2024-11-06 13:10:00,32.89,33.04,32.88,33.0,804261.0,32.2053,32.3522,32.1955,32.313,804261.0
2024-11-06 13:20:00,33.0,33.02,32.98,33.01,238512.0,32.313,32.3326,32.2935,32.3228,238512.0
2024-11-06 13:30:00,33.01,33.08,32.99,33.04,145700.0,32.3228,32.3914,32.3032,32.3522,145700.0
2024-11-06 13:40:00,33.05,33.06,33.03,33.04,66595.0,32.362,32.3718,32.3424,32.3522,66595.0
2024-11-06 13:50:00,33.04,33.05,32.99,33.0,86234.0,32.3522,32.362,32.3032,32.313,86234.0
2024-11-06 14:00:00,33.0,33.01,32.97,33.0,45484.0,32.313,32.3228,32.2837,32.313,45484.0
2024-11-06 14:10:00,33.0,33.01,32.98,33.0,57810.0,32.313,32.3228,32.2935,32.313,57810.0
2024-11-06 14:20:00,33.0,33.0,32.96,32.97,42747.0,32.313,32.313,32.2739,32.2837,42747.0
2024-11-06 14:30:00,32.97,32.99,32.96,32.99,54580.0,32.2837,32.3032,32.2739,32.3032,54580.0
2024-11-06 14:40:00,32.98,32.99,32.9,32.91,67434.0,32.2935,32.3032,32.2151,32.2249,67434.0
2024-11-06 14:50:00,32.91,32.93,32.89,32.92,64300.0,32.2249,32.2445,32.2053,32.2347,64300.0
2024-11-06 15:00:00,32.93,32.95,32.9,32.91,112816.0,32.2445,32.2641,32.2151,32.2249,112816.0
2024-11-06 15:10:00,32.91,32.96,32.91,32.94,92501.0,32.2249,32.2739,32.2249,32.2543,92501.0
2024-11-06 15:20:00,32.95,33.0,32.93,32.97,308671.0,32.2641,32.313,32.2445,32.2837,308671.0
2024-11-06 15:30:00,32.97,32.98,32.94,32.95,162845.0,32.2837,32.2935,32.2543,32.2641,162845.0
2024-11-06 15:40:00,32.96,32.98,32.94,32.97,235073.0,32.2739,32.2935,32.2543,32.2837,235073.0
2024-11-06 15:50:00,32.98,33.04,32.91,32.97,1858745.0,32.2935,32.3522,32.2249,32.2837,1858745.0
2024-11-07 09:30:00,33.0,33.07,32.95,32.97,174008.0,32.313,32.3816,32.2641,32.2837,174008.0
2024-11-07 09:40:00,32.97,33.12,32.97,33.1,223065.0,32.2837,32.4305,32.2837,32.411,223065.0
2024-11-07 09:50:00,33.1,33.17,33.08,33.14,194531.0,32.411,32.4795,32.3914,32.4501,194531.0
2024-11-07 10:00:00,33.15,33.2,33.13,33.15,134993.0,32.4599,32.5089,32.4403,32.4599,134993.0
2024-11-07 10:10:00,33.14,33.15,33.02,33.04,132773.0,32.4501,32.4599,32.3326,32.3522,132773.0
2024-11-07 10:20:00,33.05,33.14,33.05,33.1,105382.0,32.362,32.4501,32.362,32.411,105382.0
2024-11-07 10:30:00,33.1,33.14,33.03,33.07,89018.0,32.411,32.4501,32.3424,32.3816,89018.0
2024-11-07 10:40:00,33.07,33.1,33.01,33.09,93990.0,32.3816,32.411,32.3228,32.4012,93990.0
2024-11-07 10:50:00,33.09,33.12,33.05,33.11,70677.0,32.4012,32.4305,32.362,32.4208,70677.0
2024-11-07 11:00:00,33.11,33.13,33.07,33.08,56787.0,32.4208,32.4403,32.3816,32.3914,56787.0
2024-11-07 11:10:00,33.08,33.08,33.04,33.06,91363.0,32.3914,32.3914,32.3522,32.3718,91363.0
2024-11-07 11:20:00,33.05,33.09,33.04,33.05,57985.0,32.362,32.4012,32.3522,32.362,57985.0
2024-11-07 11:30:00,33.05,33.06,33.03,33.05,72193.0,32.362,32.3718,32.3424,32.362,72193.0
2024-11-07 11:40:00,33.05,33.08,33.02,33.07,119356.0,32.362,32.3914,32.3326,32.3816,119356.0
2024-11-07 11:50:00,33.07,33.08,33.04,33.06,58841.0,32.3816,32.3914,32.3522,32.3718,58841.0
2024-11-07 12:00:00,33.06,33.12,33.06,33.11,56442.0,32.3718,32.4305,32.3718,32.4208,56442.0
2024-11-07 12:10:00,33.12,33.14,33.09,33.1,75348.0,32.4305,32.4501,32.4012,32.411,75348.0
2024-11-07 12:20:00,33.11,33.14,33.11,33.12,38581.0,32.4208,32.4501,32.4208,32.4305,38581.0
2024-11-07 12:30:00,33.12,33.13,33.09,33.11,42264.0,32.4305,32.4403,32.4012,32.4208,42264.0
2024-11-07 12:40:00,33.1,33.13,33.08,33.11,90398.0,32.411,32.4403,32.3914,32.4208,90398.0
2024-11-07 12:50:00,33.11,33.12,33.07,33.08,44584.0,32.4208,32.4305,32.3816,32.3914,44584.0
2024-11-07 13:00:00,33.08,33.1,33.07,33.09,37004.0,32.3914,32.411,32.3816,32.4012,37004.0
2024-11-07 13:10:00,33.08,33.09,33.05,33.09,93354.0,32.3914,32.4012,32.362,32.4012,93354.0
2024-11-07 13:20:00,33.09,33.09,33.01,33.02,82817.0,32.4012,32.4012,32.3228,32.3326,82817.0
2024-11-07 13:30:00,33.01,33.02,32.98,33.0,57825.0,32.3228,32.3326,32.2935,32.313,57825.0
2024-11-07 13:40:00,33.0,33.01,32.98,33.01,61151.0,32.313,32.3228,32.2935,32.3228,61151.0
2024-11-07 13:50:00,33.01,33.01,32.97,32.98,50482.0,32.3228,32.3228,32.2837,32.2935,50482.0
2024-11-07 14:00:00,32.98,33.0,32.93,32.94,52932.0,32.2935,32.313,32.2445,32.2543,52932.0
2024-11-07 14:10:00,32.94,33.01,32.92,33.0,306319.0,32.2543,32.3228,32.2347,32.313,306319.0
2024-11-07 14:20:00,33.0,33.02,32.98,33.0,38412.0,32.313,32.3326,32.2935,32.313,38412.0
2024-11-07 14:30:00,33.0,33.05,33.0,33.04,39192.0,32.313,32.362,32.313,32.3522,39192.0
2024-11-07 14:40:00,33.04,33.04,32.99,33.02,56338.0,32.3522,32.3522,32.3032,32.3326,56338.0
2024-11-07 14:50:00,33.03,33.07,33.01,33.07,50104.0,32.3424,32.3816,32.3228,32.3816,50104.0
2024-11-07 15:00:00,33.07,33.08,33.05,33.06,78413.0,32.3816,32.3914,32.362,32.3718,78413.0
2024-11-07 15:10:00,33.05,33.1,33.05,33.1,91085.0,32.362,32.411,32.362,32.411,91085.0
2024-11-07 15:20:00,33.09,33.11,33.06,33.07,94838.0,32.4012,32.4208,32.3718,32.3816,94838.0
2024-11-07 15:30:00,33.07,33.08,33.04,33.05,99814.0,32.3816,32.3914,32.3522,32.362,99814.0
2024-11-07 15:40:00,33.05,33.07,33.03,33.07,139488.0,32.362,32.3816,32.3424,32.3816,139488.0
2024-11-07 15:50:00,33.06,33.07,32.9,32.93,862345.0,32.3718,32.3816,32.2151,32.2445,862345.0
2024-11-08 09:30:00,32.98,33.08,32.9,33.06,126245.0,32.2935,32.3914,32.2151,32.3718,126245.0
2024-11-08 09:40:00,33.05,33.08,32.99,33.0,52722.0,32.362,32.3914,32.3032,32.313,52722.0
2024-11-08 09:50:00,33.0,33.04,32.97,32.99,53978.0,32.313,32.3522,32.2837,32.3032,53978.0
2024-11-08 10:00:00,33.0,33.01,32.89,32.91,82451.0,32.313,32.3228,32.2053,32.2249,82451.0
2024-11-08 10:10:00,32.91,32.96,32.88,32.9,74078.0,32.2249,32.2739,32.1955,32.2151,74078.0
2024-11-08 10:20:00,32.9,32.94,32.83,32.86,66042.0,32.2151,32.2543,32.1466,32.176,66042.0
2024-11-08 10:30:00,32.85,32.86,32.8,32.83,54278.0,32.1662,32.176,32.1172,32.1466,54278.0
2024-11-08 10:40:00,32.83,32.91,32.82,32.87,107881.0,32.1466,32.2249,32.1368,32.1857,107881.0
2024-11-08 10:50:00,32.86,32.93,32.85,32.92,68243.0,32.176,32.2445,32.1662,32.2347,68243.0
2024-11-08 11:00:00,32.93,32.98,32.92,32.95,103789.0,32.2445,32.2935,32.2347,32.2641,103789.0
2024-11-08 11:10:00,32.95,32.98,32.91,32.94,75143.0,32.2641,32.2935,32.2249,32.2543,75143.0
2024-11-08 11:20:00,32.94,32.96,32.92,32.94,75793.0,32.2543,32.2739,32.2347,32.2543,75793.0
2024-11-08 11:30:00,32.94,32.95,32.87,32.92,124258.0,32.2543,32.2641,32.1857,32.2347,124258.0
2024-11-08 11:40:00,32.92,33.03,32.91,33.02,198207.0,32.2347,32.3424,32.2249,32.3326,198207.0
2024-11-08 11:50:00,33.02,33.03,32.95,32.97,66007.0,32.3326,32.3424,32.2641,32.2837,66007.0
2024-11-08 12:00:00,32.97,32.99,32.94,32.98,31207.0,32.2837,32.3032,32.2543,32.2935,31207.0
2024-11-08 12:10:00,32.98,32.99,32.96,32.98,38661.0,32.2935,32.3032,32.2739,32.2935,38661.0
2024-11-08 12:20:00,32.98,33.01,32.98,33.01,33659.0,32.2935,32.3228,32.2935,32.3228,33659.0
2024-11-08 12:30:00,33.01,33.05,33.0,33.04,39970.0,32.3228,32.362,32.313,32.3522,39970.0
2024-11-08 12:40:00,33.04,33.07,33.03,33.04,22127.0,32.3522,32.3816,32.3424,32.3522,22127.0
2024-11-08 12:50:00,33.05,33.05,33.0,33.02,58890.0,32.362,32.362,32.313,32.3326,58890.0
2024-11-08 13:00:00,33.02,33.04,33.02,33.03,23441.0,32.3326,32.3522,32.3326,32.3424,23441.0
2024-11-08 13:10:00,33.03,33.03,33.0,33.02,48490.0,32.3424,32.3424,32.313,32.3326,48490.0
2024-11-08 13:20:00,33.02,33.03,32.99,33.01,31504.0,32.3326,32.3424,32.3032,32.3228,31504.0
2024-11-08 13:30:00,33.01,33.03,33.0,33.02,29646.0,32.3228,32.3424,32.313,32.3326,29646.0
2024-11-08 13:40:00,33.02,33.04,33.01,33.04,30279.0,32.3326,32.3522,32.3228,32.3522,30279.0
2024-11-08 13:50:00,33.04,33.05,33.02,33.05,62522.0,32.3522,32.362,32.3326,32.362,62522.0
2024-11-08 14:00:00,33.05,33.05,33.01,33.02,41458.0,32.362,32.362,32.3228,32.3326,41458.0
2024-11-08 14:10:00,33.02,33.04,33.0,33.03,68070.0,32.3326,32.3522,32.313,32.3424,68070.0
2024-11-08 14:20:00,33.03,33.03,32.99,33.03,71225.0,32.3424,32.3424,32.3032,32.3424,71225.0
2024-11-08 14:30:00,33.03,33.05,33.02,33.05,32175.0,32.3424,32.362,32.3326,32.362,32175.0
2024-11-08 14:40:00,33.05,33.06,33.03,33.04,45905.0,32.362,32.3718,32.3424,32.3522,45905.0
2024-11-08 14:50:00,33.04,33.05,33.03,33.05,42848.0,32.3522,32.362,32.3424,32.362,42848.0
2024-11-08 15:00:00,33.05,33.05,33.01,33.05,58561.0,32.362,32.362,32.3228,32.362,58561.0
2024-11-08 15:10:00,33.05,33.06,33.04,33.05,29190.0,32.362,32.3718,32.3522,32.362,29190.0
2024-11-08 15:20:00,33.05,33.07,33.04,33.07,52884.0,32.362,32.3816,32.3522,32.3816,52884.0
2024-11-08 15:30:00,33.07,33.08,33.01,33.01,86488.0,32.3816,32.3914,32.3228,32.3228,86488.0
2024-11-08 15:40:00,33.01,33.03,32.97,32.97,128855.0,32.3228,32.3424,32.2837,32.2837,128855.0
2024-11-08 15:50:00,32.97,32.97,32.85,32.87,1177999.0,32.2837,32.2837,32.1662,32.1857,1177999.0
2024-11-11 09:30:00,32.86,33.02,32.71,33.01,283126.0,32.176,32.3326,32.0291,32.3228,283126.0
2024-11-11 09:40:00,33.01,33.16,32.97,33.07,83243.0,32.3228,32.4697,32.2837,32.3816,83243.0
2024-11-11 09:50:00,33.08,33.16,33.03,33.15,134284.0,32.3914,32.4697,32.3424,32.4599,134284.0
2024-11-11 10:00:00,33.16,33.19,33.1,33.11,65244.0,32.4697,32.4991,32.411,32.4208,65244.0
2024-11-11 10:10:00,33.11,33.15,33.07,33.09,116109.0,32.4208,32.4599,32.3816,32.4012,116109.0
2024-11-11 10:20:00,33.09,33.1,33.01,33.02,221398.0,32.4012,32.411,32.3228,32.3326,221398.0
2024-11-11 10:30:00,33.01,33.07,32.96,33.02,173490.0,32.3228,32.3816,32.2739,32.3326,173490.0
2024-11-11 10:40:00,33.03,33.06,33.0,33.03,92126.0,32.3424,32.3718,32.313,32.3424,92126.0
2024-11-11 10:50:00,33.02,33.15,33.01,33.14,114123.0,32.3326,32.4599,32.3228,32.4501,114123.0
2024-11-11 11:00:00,33.14,33.17,33.11,33.16,68332.0,32.4501,32.4795,32.4208,32.4697,68332.0
2024-11-11 11:10:00,33.16,33.18,33.13,33.16,104598.0,32.4697,32.4893,32.4403,32.4697,104598.0
2024-11-11 11:20:00,33.16,33.17,33.1,33.13,80107.0,32.4697,32.4795,32.411,32.4403,80107.0
2024-11-11 11:30:00,33.12,33.13,33.08,33.12,159104.0,32.4305,32.4403,32.3914,32.4305,159104.0
2024-11-11 11:40:00,33.12,33.15,33.1,33.15,68625.0,32.4305,32.4599,32.411,32.4599,68625.0
2024-11-11 11:50:00,33.14,33.19,33.12,33.18,69557.0,32.4501,32.4991,32.4305,32.4893,69557.0
2024-11-11 12:00:00,33.18,33.21,33.06,33.09,96016.0,32.4893,32.5187,32.3718,32.4012,96016.0
2024-11-11 12:10:00,33.09,33.15,33.09,33.15,71787.0,32.4012,32.4599,32.4012,32.4599,71787.0
2024-11-11 12:20:00,33.15,33.16,33.12,33.14,74676.0,32.4599,32.4697,32.4305,32.4501,74676.0
2024-11-11 12:30:00,33.14,33.15,33.12,33.14,75790.0,32.4501,32.4599,32.4305,32.4501,75790.0
2024-11-11 12:40:00,33.14,33.19,33.13,33.19,118736.0,32.4501,32.4991,32.4403,32.4991,118736.0
2024-11-11 12:50:00,33.18,33.2,33.17,33.18,45149.0,32.4893,32.5089,32.4795,32.4893,45149.0
2024-11-11 13:00:00,33.18,33.19,33.13,33.18,103095.0,32.4893,32.4991,32.4403,32.4893,103095.0
2024-11-11 13:10:00,33.18,33.2,33.16,33.2,31536.0,32.4893,32.5089,32.4697,32.5089,31536.0
2024-11-11 13:20:00,33.2,33.2,33.17,33.2,47752.0,32.5089,32.5089,32.4795,32.5089,47752.0
2024-11-11 13:30:00,33.2,33.2,33.15,33.16,51638.0,32.5089,32.5089,32.4599,32.4697,51638.0
2024-11-11 13:40:00,33.16,33.18,33.11,33.13,80974.0,32.4697,32.4893,32.4208,32.4403,80974.0
2024-11-11 13:50:00,33.13,33.17,33.12,33.16,47183.0,32.4403,32.4795,32.4305,32.4697,47183.0
2024-11-11 14:00:00,33.16,33.16,33.08,33.12,101807.0,32.4697,32.4697,32.3914,32.4305,101807.0
2024-11-11 14:10:00,33.12,33.15,33.11,33.13,63940.0,32.4305,32.4599,32.4208,32.4403,63940.0
2024-11-11 14:20:00,33.13,33.16,33.12,33.15,93498.0,32.4403,32.4697,32.4305,32.4599,93498.0
2024-11-11 14:30:00,33.15,33.16,33.12,33.15,142067.0,32.4599,32.4697,32.4305,32.4599,142067.0
2024-11-11 14:40:00,33.15,33.18,33.14,33.18,47580.0,32.4599,32.4893,32.4501,32.4893,47580.0
2024-11-11 14:50:00,33.18,33.18,33.14,33.16,62518.0,32.4893,32.4893,32.4501,32.4697,62518.0
2024-11-11 15:00:00,33.17,33.19,33.15,33.16,110415.0,32.4795,32.4991,32.4599,32.4697,110415.0
2024-11-11 15:10:00,33.16,33.18,33.13,33.15,119771.0,32.4697,32.4893,32.4403,32.4599,119771.0
2024-11-11 15:20:00,33.16,33.16,33.11,33.15,111317.0,32.4697,32.4697,32.4208,32.4599,111317.0
2024-11-11 15:30:00,33.14,33.15,33.1,33.12,105169.0,32.4501,32.4599,32.411,32.4305,105169.0
2024-11-11 15:40:00,33.12,33.15,33.11,33.13,201446.0,32.4305,32.4599,32.4208,32.4403,201446.0
2024-11-11 15:50:00,33.13,33.22,33.1,33.19,1115432.0,32.4403,32.5285,32.411,32.4991,1115432.0
2024-11-12 09:30:00,33.08,33.17,33.03,33.06,206733.0,32.3914,32.4795,32.3424,32.3718,206733.0
2024-11-12 09:40:00,33.05,33.1,33.01,33.04,141912.0,32.362,32.411,32.3228,32.3522,141912.0
2024-11-12 09:50:00,33.04,33.13,33.01,33.06,213885.0,32.3522,32.4403,32.3228,32.3718,213885.0
2024-11-12 10:00:00,33.05,33.09,33.0,33.02,578218.0,32.362,32.4012,32.313,32.3326,578218.0
2024-11-12 10:10:00,33.03,33.08,32.97,33.06,107983.0,32.3424,32.3914,32.2837,32.3718,107983.0
2024-11-12 10:20:00,33.06,33.09,33.05,33.07,75254.0,32.3718,32.4012,32.362,32.3816,75254.0
2024-11-12 10:30:00,33.08,33.11,33.05,33.08,85896.0,32.3914,32.4208,32.362,32.3914,85896.0
2024-11-12 10:40:00,33.08,33.13,33.06,33.11,106253.0,32.3914,32.4403,32.3718,32.4208,106253.0
2024-11-12 10:50:00,33.11,33.11,33.06,33.09,70696.0,32.4208,32.4208,32.3718,32.4012,70696.0
2024-11-12 11:00:00,33.09,33.11,33.08,33.1,61464.0,32.4012,32.4208,32.3914,32.411,61464.0
2024-11-12 11:10:00,33.11,33.16,33.09,33.13,70988.0,32.4208,32.4697,32.4012,32.4403,70988.0
2024-11-12 11:20:00,33.13,33.24,33.11,33.17,107843.0,32.4403,32.548,32.4208,32.4795,107843.0
2024-11-12 11:30:00,33.17,33.18,33.13,33.15,69460.0,32.4795,32.4893,32.4403,32.4599,69460.0
2024-11-12 11:40:00,33.15,33.22,33.14,33.22,83633.0,32.4599,32.5285,32.4501,32.5285,83633.0
2024-11-12 11:50:00,33.22,33.26,33.21,33.24,97239.0,32.5285,32.5676,32.5187,32.548,97239.0
2024-11-12 12:00:00,33.24,33.25,33.21,33.25,47560.0,32.548,32.5578,32.5187,32.5578,47560.0
2024-11-12 12:10:00,33.25,33.25,33.2,33.22,90881.0,32.5578,32.5578,32.5089,32.5285,90881.0
2024-11-12 12:20:00,33.22,33.25,33.21,33.22,69247.0,32.5285,32.5578,32.5187,32.5285,69247.0
2024-11-12 12:30:00,33.22,33.25,33.19,33.25,73142.0,32.5285,32.5578,32.4991,32.5578,73142.0
2024-11-12 12:40:00,33.25,33.32,33.25,33.28,82067.0,32.5578,32.6264,32.5578,32.5872,82067.0
2024-11-12 12:50:00,33.29,33.31,33.24,33.26,51731.0,32.597,32.6166,32.548,32.5676,51731.0
2024-11-12 13:00:00,33.25,33.29,33.25,33.29,62440.0,32.5578,32.597,32.5578,32.597,62440.0
2024-11-12 13:10:00,33.29,33.29,33.22,33.24,67931.0,32.597,32.597,32.5285,32.548,67931.0
2024-11-12 13:20:00,33.25,33.26,33.22,33.23,134720.0,32.5578,32.5676,32.5285,32.5383,134720.0
2024-11-12 13:30:00,33.23,33.32,33.22,33.31,199650.0,32.5383,32.6264,32.5285,32.6166,199650.0
2024-11-12 13:40:00,33.3,33.43,33.29,33.39,179149.0,32.6068,32.7341,32.597,32.6949,179149.0
2024-11-12 13:50:00,33.4,33.44,33.39,33.41,115368.0,32.7047,32.7439,32.6949,32.7145,115368.0
2024-11-12 14:00:00,33.41,33.47,33.41,33.45,111146.0,32.7145,32.7733,32.7145,32.7537,111146.0
2024-11-12 14:10:00,33.45,33.51,33.45,33.51,88705.0,32.7537,32.8124,32.7537,32.8124,88705.0
2024-11-12 14:20:00,33.5,33.51,33.45,33.47,102730.0,32.8026,32.8124,32.7537,32.7733,102730.0
2024-11-12 14:30:00,33.47,33.48,33.39,33.41,68215.0,32.7733,32.783,32.6949,32.7145,68215.0
2024-11-12 14:40:00,33.41,33.45,33.4,33.45,87545.0,32.7145,32.7537,32.7047,32.7537,87545.0
2024-11-12 14:50:00,33.44,33.44,33.41,33.43,68740.0,32.7439,32.7439,32.7145,32.7341,68740.0
2024-11-12 15:00:00,33.43,33.44,33.37,33.39,96114.0,32.7341,32.7439,32.6753,32.6949,96114.0
2024-11-12 15:10:00,33.39,33.4,33.37,33.4,141811.0,32.6949,32.7047,32.6753,32.7047,141811.0
2024-11-12 15:20:00,33.4,33.43,33.38,33.41,209494.0,32.7047,32.7341,32.6851,32.7145,209494.0
2024-11-12 15:30:00,33.41,33.42,33.36,33.4,212797.0,32.7145,32.7243,32.6655,32.7047,212797.0
2024-11-12 15:40:00,33.39,33.46,33.39,33.45,694824.0,32.6949,32.7635,32.6949,32.7537,694824.0
2024-11-12 15:50:00,33.45,33.46,33.32,33.33,1292030.0,32.7537,32.7635,32.6264,32.6362,1292030.0
2024-11-13 09:30:00,33.21,33.25,33.01,33.19,240400.0,32.5187,32.5578,32.3228,32.4991,240400.0
2024-11-13 09:40:00,33.18,33.31,33.16,33.28,75057.0,32.4893,32.6166,32.4697,32.5872,75057.0
2024-11-13 09:50:00,33.28,33.33,33.21,33.32,82211.0,32.5872,32.6362,32.5187,32.6264,82211.0
2024-11-13 10:00:00,33.33,33.44,33.28,33.44,102967.0,32.6362,32.7439,32.5872,32.7439,102967.0
2024-11-13 10:10:00,33.44,33.47,33.41,33.45,76485.0,32.7439,32.7733,32.7145,32.7537,76485.0
2024-11-13 10:20:00,33.45,33.55,33.35,33.55,144827.0,32.7537,32.8516,32.6558,32.8516,144827.0
2024-11-13 10:30:00,33.55,33.56,33.51,33.52,74982.0,32.8516,32.8614,32.8124,32.8222,74982.0
2024-11-13 10:40:00,33.52,33.55,33.49,33.53,55100.0,32.8222,32.8516,32.7928,32.832,55100.0
2024-11-13 10:50:00,33.53,33.53,33.46,33.47,52576.0,32.832,32.832,32.7635,32.7733,52576.0
2024-11-13 11:00:00,33.48,33.51,33.44,33.45,70956.0,32.783,32.8124,32.7439,32.7537,70956.0
2024-11-13 11:10:00,33.45,33.5,33.43,33.48,500845.0,32.7537,32.8026,32.7341,32.783,500845.0
2024-11-13 11:20:00,33.48,33.52,33.47,33.48,84716.0,32.783,32.8222,32.7733,32.783,84716.0
2024-11-13 11:30:00,33.48,33.56,33.47,33.56,129977.0,32.783,32.8614,32.7733,32.8614,129977.0
2024-11-13 11:40:00,33.55,33.58,33.54,33.57,59739.0,32.8516,32.881,32.8418,32.8712,59739.0
2024-11-13 11:50:00,33.57,33.58,33.54,33.55,82356.0,32.8712,32.881,32.8418,32.8516,82356.0
2024-11-13 12:00:00,33.55,33.57,33.52,33.54,100224.0,32.8516,32.8712,32.8222,32.8418,100224.0
2024-11-13 12:10:00,33.54,33.58,33.53,33.55,352734.0,32.8418,32.881,32.832,32.8516,352734.0
2024-11-13 12:20:00,33.56,33.62,33.54,33.59,231842.0,32.8614,32.9201,32.8418,32.8908,231842.0
2024-11-13 12:30:00,33.59,33.7,33.59,33.66,320817.0,32.8908,32.9985,32.8908,32.9593,320817.0
2024-11-13 12:40:00,33.65,33.7,33.65,33.69,158185.0,32.9495,32.9985,32.9495,32.9887,158185.0
2024-11-13 12:50:00,33.7,33.71,33.68,33.7,254389.0,32.9985,33.0083,32.9789,32.9985,254389.0
2024-11-13 13:00:00,33.7,33.7,33.54,33.56,165619.0,32.9985,32.9985,32.8418,32.8614,165619.0
2024-11-13 13:10:00,33.55,33.57,33.52,33.54,84782.0,32.8516,32.8712,32.8222,32.8418,84782.0
2024-11-13 13:20:00,33.53,33.55,33.48,33.52,86481.0,32.832,32.8516,32.783,32.8222,86481.0
2024-11-13 13:30:00,33.52,33.53,33.5,33.53,90259.0,32.8222,32.832,32.8026,32.832,90259.0
2024-11-13 13:40:00,33.53,33.56,33.49,33.5,99664.0,32.832,32.8614,32.7928,32.8026,99664.0
2024-11-13 13:50:00,33.5,33.55,33.5,33.54,69940.0,32.8026,32.8516,32.8026,32.8418,69940.0
2024-11-13 14:00:00,33.54,33.57,33.51,33.55,90752.0,32.8418,32.8712,32.8124,32.8516,90752.0
2024-11-13 14:10:00,33.55,33.59,33.55,33.59,61283.0,32.8516,32.8908,32.8516,32.8908,61283.0
2024-11-13 14:20:00,33.59,33.63,33.58,33.61,78355.0,32.8908,32.9299,32.881,32.9103,78355.0
2024-11-13 14:30:00,33.6,33.63,33.59,33.61,89911.0,32.9005,32.9299,32.8908,32.9103,89911.0
2024-11-13 14:40:00,33.61,33.65,33.6,33.65,108417.0,32.9103,32.9495,32.9005,32.9495,108417.0
2024-11-13 14:50:00,33.64,33.67,33.61,33.65,132583.0,32.9397,32.9691,32.9103,32.9495,132583.0
2024-11-13 15:00:00,33.65,33.66,33.6,33.62,118985.0,32.9495,32.9593,32.9005,32.9201,118985.0
2024-11-13 15:10:00,33.62,33.62,33.55,33.55,109691.0,32.9201,32.9201,32.8516,32.8516,109691.0
2024-11-13 15:20:00,33.56,33.59,33.54,33.58,247979.0,32.8614,32.8908,32.8418,32.881,247979.0
2024-11-13 15:30:00,33.58,33.62,33.57,33.61,256033.0,32.881,32.9201,32.8712,32.9103,256033.0
2024-11-13 15:40:00,33.61,33.64,33.6,33.62,239506.0,32.9103,32.9397,32.9005,32.9201,239506.0
2024-11-13 15:50:00,33.61,33.62,33.53,33.56,1636286.0,32.9103,32.9201,32.832,32.8614,1636286.0
2024-11-14 09:30:00,33.47,33.57,33.46,33.57,169585.0,32.7733,32.8712,32.7635,32.8712,169585.0
2024-11-14 09:40:00,33.57,33.59,33.5,33.56,66690.0,32.8712,32.8908,32.8026,32.8614,66690.0
2024-11-14 09:50:00,33.57,33.64,33.49,33.54,150977.0,32.8712,32.9397,32.7928,32.8418,150977.0
2024-11-14 10:00:00,33.54,33.54,33.43,33.45,97382.0,32.8418,32.8418,32.7341,32.7537,97382.0
2024-11-14 10:10:00,33.45,33.45,33.36,33.38,247699.0,32.7537,32.7537,32.6655,32.6851,247699.0
2024-11-14 10:20:00,33.38,33.46,33.37,33.44,75308.0,32.6851,32.7635,32.6753,32.7439,75308.0
2024-11-14 10:30:00,33.44,33.5,33.41,33.49,73539.0,32.7439,32.8026,32.7145,32.7928,73539.0
2024-11-14 10:40:00,33.48,33.5,33.46,33.47,45241.0,32.783,32.8026,32.7635,32.7733,45241.0
2024-11-14 10:50:00,33.47,33.47,33.43,33.45,73250.0,32.7733,32.7733,32.7341,32.7537,73250.0
2024-11-14 11:00:00,33.45,33.45,33.38,33.4,52725.0,32.7537,32.7537,32.6851,32.7047,52725.0
2024-11-14 11:10:00,33.39,33.46,33.37,33.45,292023.0,32.6949,32.7635,32.6753,32.7537,292023.0
2024-11-14 11:20:00,33.45,33.51,33.44,33.49,75842.0,32.7537,32.8124,32.7439,32.7928,75842.0
2024-11-14 11:30:00,33.48,33.52,33.48,33.49,49165.0,32.783,32.8222,32.783,32.7928,49165.0
2024-11-14 11:40:00,33.48,33.52,33.44,33.5,135895.0,32.783,32.8222,32.7439,32.8026,135895.0
2024-11-14 11:50:00,33.49,33.52,33.48,33.51,74373.0,32.7928,32.8222,32.783,32.8124,74373.0
2024-11-14 12:00:00,33.5,33.51,33.47,33.48,49264.0,32.8026,32.8124,32.7733,32.783,49264.0
2024-11-14 12:10:00,33.48,33.57,33.47,33.56,56673.0,32.783,32.8712,32.7733,32.8614,56673.0
2024-11-14 12:20:00,33.56,33.57,33.54,33.55,53606.0,32.8614,32.8712,32.8418,32.8516,53606.0
2024-11-14 12:30:00,33.55,33.56,33.51,33.55,44356.0,32.8516,32.8614,32.8124,32.8516,44356.0
2024-11-14 12:40:00,33.55,33.59,33.54,33.59,101862.0,32.8516,32.8908,32.8418,32.8908,101862.0
2024-11-14 12:50:00,33.59,33.6,33.54,33.59,69198.0,32.8908,32.9005,32.8418,32.8908,69198.0
2024-11-14 13:00:00,33.59,33.6,33.56,33.57,38287.0,32.8908,32.9005,32.8614,32.8712,38287.0
2024-11-14 13:10:00,33.58,33.6,33.55,33.56,59075.0,32.881,32.9005,32.8516,32.8614,59075.0
2024-11-14 13:20:00,33.57,33.57,33.52,33.55,114681.0,32.8712,32.8712,32.8222,32.8516,114681.0
2024-11-14 13:30:00,33.55,33.55,33.51,33.52,123937.0,32.8516,32.8516,32.8124,32.8222,123937.0
2024-11-14 13:40:00,33.51,33.56,33.5,33.55,433267.0,32.8124,32.8614,32.8026,32.8516,433267.0
2024-11-14 13:50:00,33.55,33.58,33.54,33.58,152952.0,32.8516,32.881,32.8418,32.881,152952.0
2024-11-14 14:00:00,33.58,33.68,33.57,33.66,552323.0,32.881,32.9789,32.8712,32.9593,552323.0
2024-11-14 14:10:00,33.66,33.67,33.63,33.63,129744.0,32.9593,32.9691,32.9299,32.9299,129744.0
2024-11-14 14:20:00,33.63,33.67,33.6,33.66,190323.0,32.9299,32.9691,32.9005,32.9593,190323.0
2024-11-14 14:30:00,33.66,33.67,33.62,33.64,113044.0,32.9593,32.9691,32.9201,32.9397,113044.0
2024-11-14 14:40:00,33.64,33.64,33.62,33.64,104624.0,32.9397,32.9397,32.9201,32.9397,104624.0
2024-11-14 14:50:00,33.64,33.66,33.63,33.65,171075.0,32.9397,32.9593,32.9299,32.9495,171075.0
2024-11-14 15:00:00,33.65,33.65,33.55,33.57,285652.0,32.9495,32.9495,32.8516,32.8712,285652.0
2024-11-14 15:10:00,33.58,33.6,33.56,33.59,106786.0,32.881,32.9005,32.8614,32.8908,106786.0
2024-11-14 15:20:00,33.59,33.6,33.54,33.55,258294.0,32.8908,32.9005,32.8418,32.8516,258294.0
2024-11-14 15:30:00,33.55,33.56,33.47,33.48,255032.0,32.8516,32.8614,32.7733,32.783,255032.0
2024-11-14 15:40:00,33.48,33.5,33.44,33.45,413515.0,32.783,32.8026,32.7439,32.7537,413515.0
2024-11-14 15:50:00,33.44,33.46,33.34,33.39,1359303.0,32.7439,32.7635,32.646,32.6949,1359303.0
2024-11-15 09:30:00,33.29,33.32,32.96,32.97,543953.0,32.597,32.6264,32.2739,32.2837,543953.0
2024-11-15 09:40:00,32.98,33.01,32.81,32.84,111178.0,32.2935,32.3228,32.127,32.1564,111178.0
2024-11-15 09:50:00,32.84,32.9,32.76,32.77,73415.0,32.1564,32.2151,32.078,32.0878,73415.0
2024-11-15 10:00:00,32.76,32.79,32.61,32.65,196434.0,32.078,32.1074,31.9312,31.9703,196434.0
2024-11-15 10:10:00,32.66,32.66,32.55,32.63,173402.0,31.9801,31.9801,31.8724,31.9507,173402.0
2024-11-15 10:20:00,32.63,32.69,32.57,32.65,320193.0,31.9507,32.0095,31.892,31.9703,320193.0
2024-11-15 10:30:00,32.65,32.69,32.46,32.51,192509.0,31.9703,32.0095,31.7843,31.8332,192509.0
2024-11-15 10:40:00,32.51,32.52,32.41,32.44,148564.0,31.8332,31.843,31.7353,31.7647,148564.0
2024-11-15 10:50:00,32.43,32.45,32.25,32.3,312112.0,31.7549,31.7745,31.5787,31.6276,312112.0
2024-11-15 11:00:00,32.29,32.29,32.16,32.2,204940.0,31.6178,31.6178,31.4905,31.5297,204940.0
2024-11-15 11:10:00,32.2,32.22,32.13,32.16,193963.0,31.5297,31.5493,31.4612,31.4905,193963.0
2024-11-15 11:20:00,32.16,32.17,32.06,32.09,143230.0,31.4905,31.5003,31.3926,31.422,143230.0
2024-11-15 11:30:00,32.08,32.08,31.98,32.0,149802.0,31.4122,31.4122,31.3143,31.3339,149802.0
2024-11-15 11:40:00,32.0,32.03,31.95,32.0,256235.0,31.3339,31.3632,31.2849,31.3339,256235.0
2024-11-15 11:50:00,32.0,32.01,31.97,31.98,197305.0,31.3339,31.3436,31.3045,31.3143,197305.0
2024-11-15 12:00:00,31.98,32.0,31.89,31.89,156663.0,31.3143,31.3339,31.2261,31.2261,156663.0
2024-11-15 12:10:00,31.89,31.9,31.79,31.86,335222.0,31.2261,31.2359,31.1282,31.1968,335222.0
2024-11-15 12:20:00,31.86,31.96,31.82,31.83,304655.0,31.1968,31.2947,31.1576,31.1674,304655.0
2024-11-15 12:30:00,31.84,31.85,31.79,31.8,156157.0,31.1772,31.187,31.1282,31.138,156157.0
2024-11-15 12:40:00,31.81,31.89,31.78,31.82,507485.0,31.1478,31.2261,31.1184,31.1576,507485.0
2024-11-15 12:50:00,31.82,31.88,31.76,31.88,276633.0,31.1576,31.2164,31.0989,31.2164,276633.0
2024-11-15 13:00:00,31.87,32.01,31.86,31.98,368992.0,31.2066,31.3436,31.1968,31.3143,368992.0
2024-11-15 13:10:00,31.99,32.01,31.89,31.9,255666.0,31.3241,31.3436,31.2261,31.2359,255666.0
2024-11-15 13:20:00,31.89,31.94,31.83,31.83,115453.0,31.2261,31.2751,31.1674,31.1674,115453.0
2024-11-15 13:30:00,31.83,31.84,31.78,31.81,167465.0,31.1674,31.1772,31.1184,31.1478,167465.0
2024-11-15 13:40:00,31.81,31.86,31.7,31.74,962194.0,31.1478,31.1968,31.0401,31.0793,962194.0
2024-11-15 13:50:00,31.75,31.76,31.64,31.69,219710.0,31.0891,31.0989,30.9814,31.0303,219710.0
2024-11-15 14:00:00,31.69,31.7,31.61,31.65,425969.0,31.0303,31.0401,30.952,30.9911,425969.0
2024-11-15 14:10:00,31.65,31.66,31.58,31.64,251110.0,30.9911,31.0009,30.9226,30.9814,251110.0
2024-11-15 14:20:00,31.64,31.64,31.58,31.6,164998.0,30.9814,30.9814,30.9226,30.9422,164998.0
2024-11-15 14:30:00,31.59,31.6,31.54,31.56,141698.0,30.9324,30.9422,30.8834,30.903,141698.0
2024-11-15 14:40:00,31.55,31.56,31.48,31.51,193130.0,30.8932,30.903,30.8247,30.8541,193130.0
2024-11-15 14:50:00,31.51,31.6,31.5,31.59,207390.0,30.8541,30.9422,30.8443,30.9324,207390.0
2024-11-15 15:00:00,31.59,31.61,31.54,31.6,531169.0,30.9324,30.952,30.8834,30.9422,531169.0
2024-11-15 15:10:00,31.6,31.74,31.59,31.68,473037.0,30.9422,31.0793,30.9324,31.0205,473037.0
2024-11-15 15:20:00,31.68,31.71,31.58,31.58,356708.0,31.0205,31.0499,30.9226,30.9226,356708.0
2024-11-15 15:30:00,31.59,31.75,31.55,31.71,507957.0,30.9324,31.0891,30.8932,31.0499,507957.0
2024-11-15 15:40:00,31.71,31.78,31.64,31.65,598712.0,31.0499,31.1184,30.9814,30.9911,598712.0
2024-11-15 15:50:00,31.65,31.75,31.61,31.64,1942367.0,30.9911,31.0891,30.952,30.9814,1942367.0
2024-11-18 09:30:00,31.89,31.9,31.37,31.4,323458.0,31.2261,31.2359,30.717,30.7463,323458.0
2024-11-18 09:40:00,31.4,31.45,31.24,31.3,434189.0,30.7463,30.7953,30.5897,30.6484,434189.0
2024-11-18 09:50:00,31.3,31.3,31.15,31.21,364674.0,30.6484,30.6484,30.5016,30.5603,364674.0
2024-11-18 10:00:00,31.2,31.51,31.16,31.49,447281.0,30.5505,30.8541,30.5113,30.8345,447281.0
2024-11-18 10:10:00,31.49,31.57,31.37,31.47,478967.0,30.8345,30.9128,30.717,30.8149,478967.0
2024-11-18 10:20:00,31.48,31.49,31.41,31.44,165946.0,30.8247,30.8345,30.7561,30.7855,165946.0
2024-11-18 10:30:00,31.44,31.48,31.39,31.44,179503.0,30.7855,30.8247,30.7366,30.7855,179503.0
2024-11-18 10:40:00,31.45,31.49,31.41,31.48,117254.0,30.7953,30.8345,30.7561,30.8247,117254.0
2024-11-18 10:50:00,31.48,31.48,31.4,31.42,107202.0,30.8247,30.8247,30.7463,30.7659,107202.0
2024-11-18 11:00:00,31.42,31.43,31.36,31.39,148510.0,30.7659,30.7757,30.7072,30.7366,148510.0
2024-11-18 11:10:00,31.39,31.39,31.33,31.39,171289.0,30.7366,30.7366,30.6778,30.7366,171289.0
2024-11-18 11:20:00,31.39,31.39,31.33,31.33,110462.0,30.7366,30.7366,30.6778,30.6778,110462.0
2024-11-18 11:30:00,31.34,31.39,31.29,31.3,163327.0,30.6876,30.7366,30.6386,30.6484,163327.0
2024-11-18 11:40:00,31.3,31.35,31.29,31.31,156463.0,30.6484,30.6974,30.6386,30.6582,156463.0
2024-11-18 11:50:00,31.31,31.34,31.28,31.29,180800.0,30.6582,30.6876,30.6288,30.6386,180800.0
2024-11-18 12:00:00,31.29,31.37,31.27,31.37,141009.0,30.6386,30.717,30.6191,30.717,141009.0
2024-11-18 12:10:00,31.37,31.42,31.36,31.41,175633.0,30.717,30.7659,30.7072,30.7561,175633.0
2024-11-18 12:20:00,31.41,31.53,31.4,31.53,223560.0,30.7561,30.8736,30.7463,30.8736,223560.0
2024-11-18 12:30:00,31.53,31.56,31.48,31.56,185065.0,30.8736,30.903,30.8247,30.903,185065.0
2024-11-18 12:40:00,31.56,31.56,31.47,31.48,311321.0,30.903,30.903,30.8149,30.8247,311321.0
2024-11-18 12:50:00,31.48,31.5,31.43,31.47,111984.0,30.8247,30.8443,30.7757,30.8149,111984.0
2024-11-18 13:00:00,31.46,31.49,31.43,31.45,199907.0,30.8051,30.8345,30.7757,30.7953,199907.0
2024-11-18 13:10:00,31.45,31.46,31.39,31.4,242011.0,30.7953,30.8051,30.7366,30.7463,242011.0
2024-11-18 13:20:00,31.4,31.41,31.38,31.41,462823.0,30.7463,30.7561,30.7268,30.7561,462823.0
2024-11-18 13:30:00,31.41,31.46,31.39,31.45,178831.0,30.7561,30.8051,30.7366,30.7953,178831.0
2024-11-18 13:40:00,31.45,31.45,31.35,31.4,307267.0,30.7953,30.7953,30.6974,30.7463,307267.0
2024-11-18 13:50:00,31.41,31.41,31.34,31.4,353021.0,30.7561,30.7561,30.6876,30.7463,353021.0
2024-11-18 14:00:00,31.4,31.4,31.35,31.35,133089.0,30.7463,30.7463,30.6974,30.6974,133089.0
2024-11-18 14:10:00,31.36,31.37,31.31,31.32,146411.0,30.7072,30.717,30.6582,30.668,146411.0
2024-11-18 14:20:00,31.32,31.34,31.3,31.33,142755.0,30.668,30.6876,30.6484,30.6778,142755.0
2024-11-18 14:30:00,31.33,31.45,31.31,31.45,361725.0,30.6778,30.7953,30.6582,30.7953,361725.0
2024-11-18 14:40:00,31.45,31.45,31.38,31.42,276682.0,30.7953,30.7953,30.7268,30.7659,276682.0
2024-11-18 14:50:00,31.42,31.42,31.33,31.36,210994.0,30.7659,30.7659,30.6778,30.7072,210994.0
2024-11-18 15:00:00,31.36,31.39,31.32,31.35,239678.0,30.7072,30.7366,30.668,30.6974,239678.0
2024-11-18 15:10:00,31.35,31.36,31.32,31.35,231497.0,30.6974,30.7072,30.668,30.6974,231497.0
2024-11-18 15:20:00,31.35,31.35,31.29,31.31,230834.0,30.6974,30.6974,30.6386,30.6582,230834.0
2024-11-18 15:30:00,31.31,31.36,31.29,31.3,295035.0,30.6582,30.7072,30.6386,30.6484,295035.0
2024-11-18 15:40:00,31.31,31.31,31.22,31.25,552058.0,30.6582,30.6582,30.5701,30.5995,552058.0
2024-11-18 15:50:00,31.25,31.27,31.19,31.24,2098680.0,30.5995,30.6191,30.5407,30.5897,2098680.0
2024-11-19 09:30:00,31.3,31.32,31.12,31.23,234293.0,30.6484,30.668,30.4722,30.5799,234293.0
2024-11-19 09:40:00,31.24,31.25,31.11,31.12,124287.0,30.5897,30.5995,30.4624,30.4722,124287.0
2024-11-19 09:50:00,31.12,31.18,31.06,31.06,105739.0,30.4722,30.5309,30.4134,30.4134,105739.0
2024-11-19 10:00:00,31.07,31.11,31.03,31.1,138267.0,30.4232,30.4624,30.384,30.4526,138267.0
2024-11-19 10:10:00,31.1,31.11,31.0,31.0,59873.0,30.4526,30.4624,30.3547,30.3547,59873.0
2024-11-19 10:20:00,30.99,31.0,30.9,30.99,91714.0,30.3449,30.3547,30.2568,30.3449,91714.0
2024-11-19 10:30:00,30.99,31.07,30.95,31.06,154885.0,30.3449,30.4232,30.3057,30.4134,154885.0
2024-11-19 10:40:00,31.05,31.05,31.01,31.05,86239.0,30.4036,30.4036,30.3645,30.4036,86239.0
2024-11-19 10:50:00,31.05,31.16,31.04,31.11,158180.0,30.4036,30.5113,30.3938,30.4624,158180.0
2024-11-19 11:00:00,31.1,31.16,31.08,31.15,90613.0,30.4526,30.5113,30.433,30.5016,90613.0
2024-11-19 11:10:00,31.15,31.23,31.12,31.22,273267.0,30.5016,30.5799,30.4722,30.5701,273267.0
2024-11-19 11:20:00,31.22,31.29,31.2,31.29,48637.0,30.5701,30.6386,30.5505,30.6386,48637.0
2024-11-19 11:30:00,31.28,31.3,31.24,31.25,359764.0,30.6288,30.6484,30.5897,30.5995,359764.0
2024-11-19 11:40:00,31.25,31.26,31.21,31.23,133230.0,30.5995,30.6093,30.5603,30.5799,133230.0
2024-11-19 11:50:00,31.22,31.24,31.2,31.21,180995.0,30.5701,30.5897,30.5505,30.5603,180995.0
2024-11-19 12:00:00,31.21,31.24,31.19,31.22,94049.0,30.5603,30.5897,30.5407,30.5701,94049.0
2024-11-19 12:10:00,31.22,31.23,31.2,31.21,107563.0,30.5701,30.5799,30.5505,30.5603,107563.0
2024-11-19 12:20:00,31.21,31.25,31.2,31.25,88194.0,30.5603,30.5995,30.5505,30.5995,88194.0
2024-11-19 12:30:00,31.24,31.35,31.24,31.34,167625.0,30.5897,30.6974,30.5897,30.6876,167625.0
2024-11-19 12:40:00,31.34,31.38,31.33,31.35,111956.0,30.6876,30.7268,30.6778,30.6974,111956.0
2024-11-19 12:50:00,31.36,31.41,31.33,31.4,84538.0,30.7072,30.7561,30.6778,30.7463,84538.0
2024-11-19 13:00:00,31.4,31.45,31.39,31.43,133325.0,30.7463,30.7953,30.7366,30.7757,133325.0
2024-11-19 13:10:00,31.43,31.46,31.39,31.4,126671.0,30.7757,30.8051,30.7366,30.7463,126671.0
2024-11-19 13:20:00,31.4,31.4,31.34,31.39,83766.0,30.7463,30.7463,30.6876,30.7366,83766.0
2024-11-19 13:30:00,31.37,31.43,31.36,31.43,136640.0,30.717,30.7757,30.7072,30.7757,136640.0
2024-11-19 13:40:00,31.42,31.45,31.4,31.44,77257.0,30.7659,30.7953,30.7463,30.7855,77257.0
2024-11-19 13:50:00,31.44,31.44,31.4,31.41,62462.0,30.7855,30.7855,30.7463,30.7561,62462.0
2024-11-19 14:00:00,31.41,31.41,31.38,31.39,65496.0,30.7561,30.7561,30.7268,30.7366,65496.0
2024-11-19 14:10:00,31.38,31.41,31.37,31.4,96384.0,30.7268,30.7561,30.717,30.7463,96384.0
2024-11-19 14:20:00,31.4,31.42,31.36,31.39,97269.0,30.7463,30.7659,30.7072,30.7366,97269.0
2024-11-19 14:30:00,31.39,31.39,31.3,31.31,120620.0,30.7366,30.7366,30.6484,30.6582,120620.0
2024-11-19 14:40:00,31.31,31.36,31.3,31.33,154655.0,30.6582,30.7072,30.6484,30.6778,154655.0
2024-11-19 14:50:00,31.33,31.37,31.32,31.35,74787.0,30.6778,30.717,30.668,30.6974,74787.0
2024-11-19 15:00:00,31.35,31.37,31.32,31.37,172234.0,30.6974,30.717,30.668,30.717,172234.0
2024-11-19 15:10:00,31.37,31.37,31.34,31.34,67058.0,30.717,30.717,30.6876,30.6876,67058.0
2024-11-19 15:20:00,31.35,31.35,31.3,31.31,189787.0,30.6974,30.6974,30.6484,30.6582,189787.0
2024-11-19 15:30:00,31.31,31.31,31.26,31.28,125594.0,30.6582,30.6582,30.6093,30.6288,125594.0
2024-11-19 15:40:00,31.28,31.28,31.22,31.24,301156.0,30.6288,30.6288,30.5701,30.5897,301156.0
2024-11-19 15:50:00,31.24,31.56,31.23,31.51,1978113.0,30.5897,30.903,30.5799,30.8541,1978113.0
2024-11-20 09:30:00,31.49,31.82,31.32,31.76,191873.0,30.8345,31.1576,30.668,31.0989,191873.0
2024-11-20 09:40:00,31.75,31.8,31.65,31.69,95826.0,31.0891,31.138,30.9911,31.0303,95826.0
2024-11-20 09:50:00,31.69,31.76,31.66,31.75,114669.0,31.0303,31.0989,31.0009,31.0891,114669.0
2024-11-20 10:00:00,31.74,31.76,31.65,31.66,80992.0,31.0793,31.0989,30.9911,31.0009,80992.0
2024-11-20 10:10:00,31.66,31.73,31.6,31.61,79237.0,31.0009,31.0695,30.9422,30.952,79237.0
2024-11-20 10:20:00,31.6,31.66,31.58,31.66,125817.0,30.9422,31.0009,30.9226,31.0009,125817.0
2024-11-20 10:30:00,31.65,31.74,31.65,31.7,106616.0,30.9911,31.0793,30.9911,31.0401,106616.0
2024-11-20 10:40:00,31.7,31.72,31.64,31.67,112460.0,31.0401,31.0597,30.9814,31.0107,112460.0
2024-11-20 10:50:00,31.67,31.74,31.67,31.74,163367.0,31.0107,31.0793,31.0107,31.0793,163367.0
2024-11-20 11:00:00,31.74,31.78,31.72,31.75,174988.0,31.0793,31.1184,31.0597,31.0891,174988.0
2024-11-20 11:10:00,31.74,31.78,31.71,31.73,145182.0,31.0793,31.1184,31.0499,31.0695,145182.0
2024-11-20 11:20:00,31.72,31.75,31.7,31.74,50240.0,31.0597,31.0891,31.0401,31.0793,50240.0
2024-11-20 11:30:00,31.74,31.76,31.69,31.71,97409.0,31.0793,31.0989,31.0303,31.0499,97409.0
2024-11-20 11:40:00,31.71,31.77,31.71,31.77,59882.0,31.0499,31.1086,31.0499,31.1086,59882.0
2024-11-20 11:50:00,31.77,31.82,31.75,31.79,98692.0,31.1086,31.1576,31.0891,31.1282,98692.0
2024-11-20 12:00:00,31.79,31.84,31.78,31.84,100342.0,31.1282,31.1772,31.1184,31.1772,100342.0
2024-11-20 12:10:00,31.83,31.86,31.81,31.85,150726.0,31.1674,31.1968,31.1478,31.187,150726.0
2024-11-20 12:20:00,31.85,31.86,31.82,31.83,106006.0,31.187,31.1968,31.1576,31.1674,106006.0
2024-11-20 12:30:00,31.83,31.88,31.82,31.86,120862.0,31.1674,31.2164,31.1576,31.1968,120862.0
2024-11-20 12:40:00,31.86,31.88,31.84,31.87,65224.0,31.1968,31.2164,31.1772,31.2066,65224.0
2024-11-20 12:50:00,31.88,31.89,31.84,31.85,98363.0,31.2164,31.2261,31.1772,31.187,98363.0
2024-11-20 13:00:00,31.85,31.88,31.84,31.85,56234.0,31.187,31.2164,31.1772,31.187,56234.0
2024-11-20 13:10:00,31.84,31.85,31.79,31.8,99372.0,31.1772,31.187,31.1282,31.138,99372.0
2024-11-20 13:20:00,31.79,31.81,31.77,31.8,61825.0,31.1282,31.1478,31.1086,31.138,61825.0
2024-11-20 13:30:00,31.8,31.83,31.79,31.83,80185.0,31.138,31.1674,31.1282,31.1674,80185.0
2024-11-20 13:40:00,31.83,31.84,31.78,31.8,115504.0,31.1674,31.1772,31.1184,31.138,115504.0
2024-11-20 13:50:00,31.8,31.83,31.79,31.82,76014.0,31.138,31.1674,31.1282,31.1576,76014.0
2024-11-20 14:00:00,31.81,31.87,31.8,31.87,174303.0,31.1478,31.2066,31.138,31.2066,174303.0
2024-11-20 14:10:00,31.87,31.88,31.82,31.85,130873.0,31.2066,31.2164,31.1576,31.187,130873.0
2024-11-20 14:20:00,31.85,31.9,31.84,31.9,116831.0,31.187,31.2359,31.1772,31.2359,116831.0
2024-11-20 14:30:00,31.91,31.94,31.9,31.92,112075.0,31.2457,31.2751,31.2359,31.2555,112075.0
2024-11-20 14:40:00,31.92,31.97,31.91,31.96,76621.0,31.2555,31.3045,31.2457,31.2947,76621.0
2024-11-20 14:50:00,31.96,31.97,31.91,31.92,73373.0,31.2947,31.3045,31.2457,31.2555,73373.0
2024-11-20 15:00:00,31.91,31.92,31.88,31.89,84376.0,31.2457,31.2555,31.2164,31.2261,84376.0
2024-11-20 15:10:00,31.9,31.93,31.89,31.91,114716.0,31.2359,31.2653,31.2261,31.2457,114716.0
2024-11-20 15:20:00,31.92,31.93,31.89,31.91,113818.0,31.2555,31.2653,31.2261,31.2457,113818.0
2024-11-20 15:30:00,31.92,32.02,31.92,32.0,171235.0,31.2555,31.3534,31.2555,31.3339,171235.0
2024-11-20 15:40:00,32.0,32.01,31.96,32.0,205077.0,31.3339,31.3436,31.2947,31.3339,205077.0
2024-11-20 15:50:00,32.0,32.06,32.0,32.05,1229402.0,31.3339,31.3926,31.3339,31.3828,1229402.0
2024-11-21 09:30:00,32.0,32.14,31.89,31.93,161426.0,31.3339,31.4709,31.2261,31.2653,161426.0
2024-11-21 09:40:00,31.93,32.07,31.87,32.07,102310.0,31.2653,31.4024,31.2066,31.4024,102310.0
2024-11-21 09:50:00,32.06,32.11,31.98,32.01,616322.0,31.3926,31.4416,31.3143,31.3436,616322.0
2024-11-21 10:00:00,32.01,32.1,31.99,32.08,89969.0,31.3436,31.4318,31.3241,31.4122,89969.0
2024-11-21 10:10:00,32.08,32.14,32.07,32.11,128625.0,31.4122,31.4709,31.4024,31.4416,128625.0
2024-11-21 10:20:00,32.11,32.13,32.06,32.11,59633.0,31.4416,31.4612,31.3926,31.4416,59633.0
2024-11-21 10:30:00,32.11,32.2,32.09,32.18,95890.0,31.4416,31.5297,31.422,31.5101,95890.0
2024-11-21 10:40:00,32.18,32.2,32.1,32.16,69403.0,31.5101,31.5297,31.4318,31.4905,69403.0
2024-11-21 10:50:00,32.17,32.18,32.13,32.14,90998.0,31.5003,31.5101,31.4612,31.4709,90998.0
2024-11-21 11:00:00,32.14,32.16,32.06,32.07,59869.0,31.4709,31.4905,31.3926,31.4024,59869.0
2024-11-21 11:10:00,32.06,32.08,31.99,32.03,109800.0,31.3926,31.4122,31.3241,31.3632,109800.0
2024-11-21 11:20:00,32.03,32.07,32.01,32.02,74525.0,31.3632,31.4024,31.3436,31.3534,74525.0
2024-11-21 11:30:00,32.03,32.06,32.01,32.02,54300.0,31.3632,31.3926,31.3436,31.3534,54300.0
2024-11-21 11:40:00,32.02,32.07,32.01,32.04,51266.0,31.3534,31.4024,31.3436,31.373,51266.0
2024-11-21 11:50:00,32.04,32.08,32.04,32.05,36697.0,31.373,31.4122,31.373,31.3828,36697.0
2024-11-21 12:00:00,32.05,32.07,32.04,32.07,42788.0,31.3828,31.4024,31.373,31.4024,42788.0
2024-11-21 12:10:00,32.07,32.09,32.05,32.05,62037.0,31.4024,31.422,31.3828,31.3828,62037.0
2024-11-21 12:20:00,32.05,32.1,32.03,32.09,125766.0,31.3828,31.4318,31.3632,31.422,125766.0
2024-11-21 12:30:00,32.08,32.1,32.07,32.08,50643.0,31.4122,31.4318,31.4024,31.4122,50643.0
2024-11-21 12:40:00,32.08,32.12,32.06,32.11,195783.0,31.4122,31.4514,31.3926,31.4416,195783.0
2024-11-21 12:50:00,32.11,32.26,32.1,32.26,116674.0,31.4416,31.5884,31.4318,31.5884,116674.0
2024-11-21 13:00:00,32.26,32.29,32.24,32.27,115524.0,31.5884,31.6178,31.5689,31.5982,115524.0
2024-11-21 13:10:00,32.27,32.3,32.25,32.27,57199.0,31.5982,31.6276,31.5787,31.5982,57199.0
2024-11-21 13:20:00,32.27,32.29,32.26,32.28,24315.0,31.5982,31.6178,31.5884,31.608,24315.0
2024-11-21 13:30:00,32.27,32.3,32.24,32.29,74512.0,31.5982,31.6276,31.5689,31.6178,74512.0
2024-11-21 13:40:00,32.28,32.29,32.24,32.25,38443.0,31.608,31.6178,31.5689,31.5787,38443.0
2024-11-21 13:50:00,32.25,32.27,32.23,32.26,45739.0,31.5787,31.5982,31.5591,31.5884,45739.0
2024-11-21 14:00:00,32.26,32.27,32.2,32.21,154728.0,31.5884,31.5982,31.5297,31.5395,154728.0
2024-11-21 14:10:00,32.2,32.23,32.2,32.22,45027.0,31.5297,31.5591,31.5297,31.5493,45027.0
2024-11-21 14:20:00,32.22,32.23,32.18,32.21,64009.0,31.5493,31.5591,31.5101,31.5395,64009.0
2024-11-21 14:30:00,32.21,32.22,32.16,32.19,75734.0,31.5395,31.5493,31.4905,31.5199,75734.0
2024-11-21 14:40:00,32.19,32.22,32.19,32.2,40192.0,31.5199,31.5493,31.5199,31.5297,40192.0
2024-11-21 14:50:00,32.2,32.24,32.2,32.24,47868.0,31.5297,31.5689,31.5297,31.5689,47868.0
2024-11-21 15:00:00,32.24,32.25,32.22,32.24,65874.0,31.5689,31.5787,31.5493,31.5689,65874.0
2024-11-21 15:10:00,32.24,32.27,32.23,32.24,75609.0,31.5689,31.5982,31.5591,31.5689,75609.0
2024-11-21 15:20:00,32.25,32.28,32.24,32.25,75493.0,31.5787,31.608,31.5689,31.5787,75493.0
2024-11-21 15:30:00,32.25,32.26,32.2,32.21,123634.0,31.5787,31.5884,31.5297,31.5395,123634.0
2024-11-21 15:40:00,32.22,32.25,32.2,32.24,230543.0,31.5493,31.5787,31.5297,31.5689,230543.0
2024-11-21 15:50:00,32.23,32.27,32.19,32.24,1203276.0,31.5591,31.5982,31.5199,31.5689,1203276.0
2024-11-22 09:30:00,32.13,32.4,32.13,32.34,125983.0,31.4612,31.7255,31.4612,31.6668,125983.0
2024-11-22 09:40:00,32.34,32.4,32.31,32.4,153392.0,31.6668,31.7255,31.6374,31.7255,153392.0
2024-11-22 09:50:00,32.4,32.42,32.32,32.38,101028.0,31.7255,31.7451,31.6472,31.7059,101028.0
2024-11-22 10:00:00,32.38,32.4,32.26,32.27,137221.0,31.7059,31.7255,31.5884,31.5982,137221.0
2024-11-22 10:10:00,32.27,32.32,32.23,32.29,97527.0,31.5982,31.6472,31.5591,31.6178,97527.0
2024-11-22 10:20:00,32.3,32.31,32.24,32.27,105043.0,31.6276,31.6374,31.5689,31.5982,105043.0
2024-11-22 10:30:00,32.26,32.36,32.26,32.36,95278.0,31.5884,31.6864,31.5884,31.6864,95278.0
2024-11-22 10:40:00,32.36,32.39,32.34,32.37,94518.0,31.6864,31.7157,31.6668,31.6962,94518.0
2024-11-22 10:50:00,32.37,32.4,32.34,32.34,80402.0,31.6962,31.7255,31.6668,31.6668,80402.0
2024-11-22 11:00:00,32.34,32.35,32.31,32.34,102984.0,31.6668,31.6766,31.6374,31.6668,102984.0
2024-11-22 11:10:00,32.34,32.35,32.3,32.33,63895.0,31.6668,31.6766,31.6276,31.657,63895.0
2024-11-22 11:20:00,32.32,32.39,32.31,32.38,56437.0,31.6472,31.7157,31.6374,31.7059,56437.0
2024-11-22 11:30:00,32.39,32.4,32.33,32.36,601288.0,31.7157,31.7255,31.657,31.6864,601288.0
2024-11-22 11:40:00,32.36,32.41,32.36,32.41,144493.0,31.6864,31.7353,31.6864,31.7353,144493.0
2024-11-22 11:50:00,32.42,32.51,32.4,32.5,98171.0,31.7451,31.8332,31.7255,31.8234,98171.0
2024-11-22 12:00:00,32.5,32.5,32.45,32.45,52251.0,31.8234,31.8234,31.7745,31.7745,52251.0
2024-11-22 12:10:00,32.45,32.52,32.42,32.48,1030160.0,31.7745,31.843,31.7451,31.8039,1030160.0
2024-11-22 12:20:00,32.48,32.49,32.44,32.46,48958.0,31.8039,31.8137,31.7647,31.7843,48958.0
2024-11-22 12:30:00,32.45,32.47,32.42,32.45,98479.0,31.7745,31.7941,31.7451,31.7745,98479.0
2024-11-22 12:40:00,32.45,32.48,32.44,32.48,40744.0,31.7745,31.8039,31.7647,31.8039,40744.0
2024-11-22 12:50:00,32.48,32.49,32.44,32.45,65421.0,31.8039,31.8137,31.7647,31.7745,65421.0
2024-11-22 13:00:00,32.44,32.55,32.44,32.55,234894.0,31.7647,31.8724,31.7647,31.8724,234894.0
2024-11-22 13:10:00,32.54,32.59,32.53,32.55,178804.0,31.8626,31.9116,31.8528,31.8724,178804.0
2024-11-22 13:20:00,32.55,32.58,32.54,32.57,67348.0,31.8724,31.9018,31.8626,31.892,67348.0
2024-11-22 13:30:00,32.57,32.58,32.54,32.55,64982.0,31.892,31.9018,31.8626,31.8724,64982.0
2024-11-22 13:40:00,32.55,32.55,32.53,32.55,57535.0,31.8724,31.8724,31.8528,31.8724,57535.0
2024-11-22 13:50:00,32.54,32.57,32.53,32.57,80731.0,31.8626,31.892,31.8528,31.892,80731.0
2024-11-22 14:00:00,32.57,32.59,32.52,32.53,81588.0,31.892,31.9116,31.843,31.8528,81588.0
2024-11-22 14:10:00,32.54,32.54,32.46,32.48,48659.0,31.8626,31.8626,31.7843,31.8039,48659.0
2024-11-22 14:20:00,32.48,32.56,32.48,32.52,172472.0,31.8039,31.8822,31.8039,31.843,172472.0
2024-11-22 14:30:00,32.52,32.61,32.52,32.6,126026.0,31.843,31.9312,31.843,31.9214,126026.0
2024-11-22 14:40:00,32.6,32.61,32.57,32.58,146372.0,31.9214,31.9312,31.892,31.9018,146372.0
2024-11-22 14:50:00,32.58,32.65,32.57,32.65,835131.0,31.9018,31.9703,31.892,31.9703,835131.0
2024-11-22 15:00:00,32.65,32.71,32.61,32.7,682937.0,31.9703,32.0291,31.9312,32.0193,682937.0
2024-11-22 15:10:00,32.7,32.73,32.66,32.69,679752.0,32.0193,32.0487,31.9801,32.0095,679752.0
2024-11-22 15:20:00,32.7,32.71,32.66,32.67,235365.0,32.0193,32.0291,31.9801,31.9899,235365.0
2024-11-22 15:30:00,32.67,32.68,32.59,32.61,172271.0,31.9899,31.9997,31.9116,31.9312,172271.0
2024-11-22 15:40:00,32.61,32.69,32.59,32.66,679619.0,31.9312,32.0095,31.9116,31.9801,679619.0
2024-11-22 15:50:00,32.66,32.75,32.65,32.66,1376836.0,31.9801,32.0682,31.9703,31.9801,1376836.0
2024-11-25 09:30:00,32.84,32.92,32.52,32.66,229652.0,32.1564,32.2347,31.843,31.9801,229652.0
2024-11-25 09:40:00,32.66,32.77,32.65,32.75,104573.0,31.9801,32.0878,31.9703,32.0682,104573.0
2024-11-25 09:50:00,32.74,32.75,32.5,32.51,136501.0,32.0585,32.0682,31.8234,31.8332,136501.0
2024-11-25 10:00:00,32.51,32.69,32.5,32.66,185258.0,31.8332,32.0095,31.8234,31.9801,185258.0
2024-11-25 10:10:00,32.65,32.67,32.61,32.66,212415.0,31.9703,31.9899,31.9312,31.9801,212415.0
2024-11-25 10:20:00,32.66,32.72,32.6,32.67,641373.0,31.9801,32.0389,31.9214,31.9899,641373.0
2024-11-25 10:30:00,32.67,32.68,32.62,32.68,132565.0,31.9899,31.9997,31.941,31.9997,132565.0
2024-11-25 10:40:00,32.68,32.7,32.64,32.69,401333.0,31.9997,32.0193,31.9605,32.0095,401333.0
2024-11-25 10:50:00,32.69,32.74,32.68,32.73,85429.0,32.0095,32.0585,31.9997,32.0487,85429.0
2024-11-25 11:00:00,32.73,32.74,32.69,32.7,182085.0,32.0487,32.0585,32.0095,32.0193,182085.0
2024-11-25 11:10:00,32.7,32.76,32.7,32.76,68559.0,32.0193,32.078,32.0193,32.078,68559.0
2024-11-25 11:20:00,32.76,32.76,32.63,32.66,311702.0,32.078,32.078,31.9507,31.9801,311702.0
2024-11-25 11:30:00,32.66,32.67,32.59,32.62,247340.0,31.9801,31.9899,31.9116,31.941,247340.0
2024-11-25 11:40:00,32.62,32.63,32.59,32.62,165909.0,31.941,31.9507,31.9116,31.941,165909.0
2024-11-25 11:50:00,32.62,32.62,32.57,32.58,54903.0,31.941,31.941,31.892,31.9018,54903.0
2024-11-25 12:00:00,32.59,32.65,32.58,32.65,82058.0,31.9116,31.9703,31.9018,31.9703,82058.0
2024-11-25 12:10:00,32.65,32.71,32.65,32.66,77036.0,31.9703,32.0291,31.9703,31.9801,77036.0
2024-11-25 12:20:00,32.66,32.71,32.65,32.66,86405.0,31.9801,32.0291,31.9703,31.9801,86405.0
2024-11-25 12:30:00,32.66,32.68,32.64,32.65,97809.0,31.9801,31.9997,31.9605,31.9703,97809.0
2024-11-25 12:40:00,32.65,32.65,32.6,32.63,71079.0,31.9703,31.9703,31.9214,31.9507,71079.0
2024-11-25 12:50:00,32.63,32.67,32.61,32.64,185382.0,31.9507,31.9899,31.9312,31.9605,185382.0
2024-11-25 13:00:00,32.64,32.68,32.63,32.66,90972.0,31.9605,31.9997,31.9507,31.9801,90972.0
2024-11-25 13:10:00,32.66,32.72,32.66,32.68,62286.0,31.9801,32.0389,31.9801,31.9997,62286.0
2024-11-25 13:20:00,32.68,32.7,32.64,32.67,97565.0,31.9997,32.0193,31.9605,31.9899,97565.0
2024-11-25 13:30:00,32.67,32.72,32.65,32.72,83905.0,31.9899,32.0389,31.9703,32.0389,83905.0
2024-11-25 13:40:00,32.72,32.73,32.71,32.73,89724.0,32.0389,32.0487,32.0291,32.0487,89724.0
2024-11-25 13:50:00,32.73,32.77,32.72,32.76,99589.0,32.0487,32.0878,32.0389,32.078,99589.0
2024-11-25 14:00:00,32.76,32.77,32.72,32.76,106635.0,32.078,32.0878,32.0389,32.078,106635.0
2024-11-25 14:10:00,32.76,32.76,32.73,32.75,66874.0,32.078,32.078,32.0487,32.0682,66874.0
2024-11-25 14:20:00,32.75,32.77,32.72,32.73,79419.0,32.0682,32.0878,32.0389,32.0487,79419.0
2024-11-25 14:30:00,32.72,32.73,32.67,32.69,130784.0,32.0389,32.0487,31.9899,32.0095,130784.0
2024-11-25 14:40:00,32.68,32.69,32.63,32.65,69915.0,31.9997,32.0095,31.9507,31.9703,69915.0
2024-11-25 14:50:00,32.65,32.75,32.64,32.72,615583.0,31.9703,32.0682,31.9605,32.0389,615583.0
2024-11-25 15:00:00,32.73,32.73,32.69,32.73,81278.0,32.0487,32.0487,32.0095,32.0487,81278.0
2024-11-25 15:10:00,32.73,32.73,32.67,32.72,428237.0,32.0487,32.0487,31.9899,32.0389,428237.0
2024-11-25 15:20:00,32.71,32.76,32.71,32.75,134051.0,32.0291,32.078,32.0291,32.0682,134051.0
2024-11-25 15:30:00,32.75,32.8,32.72,32.79,192823.0,32.0682,32.1172,32.0389,32.1074,192823.0
2024-11-25 15:40:00,32.78,32.85,32.77,32.82,317725.0,32.0976,32.1662,32.0878,32.1368,317725.0
2024-11-25 15:50:00,32.83,32.92,32.81,32.84,1591169.0,32.1466,32.2347,32.127,32.1564,1591169.0
2024-11-26 09:30:00,32.85,32.95,32.78,32.94,264962.0,32.1662,32.2641,32.0976,32.2543,264962.0
2024-11-26 09:40:00,32.95,33.04,32.9,32.98,155495.0,32.2641,32.3522,32.2151,32.2935,155495.0
2024-11-26 09:50:00,32.98,33.01,32.87,32.91,139028.0,32.2935,32.3228,32.1857,32.2249,139028.0
2024-11-26 10:00:00,32.91,32.94,32.83,32.84,269391.0,32.2249,32.2543,32.1466,32.1564,269391.0
2024-11-26 10:10:00,32.84,32.84,32.79,32.84,109981.0,32.1564,32.1564,32.1074,32.1564,109981.0
2024-11-26 10:20:00,32.84,32.89,32.82,32.87,84875.0,32.1564,32.2053,32.1368,32.1857,84875.0
2024-11-26 10:30:00,32.87,32.89,32.81,32.82,109923.0,32.1857,32.2053,32.127,32.1368,109923.0
2024-11-26 10:40:00,32.81,32.84,32.7,32.71,264383.0,32.127,32.1564,32.0193,32.0291,264383.0
2024-11-26 10:50:00,32.71,32.74,32.67,32.73,71181.0,32.0291,32.0585,31.9899,32.0487,71181.0
2024-11-26 11:00:00,32.73,32.74,32.7,32.74,49488.0,32.0487,32.0585,32.0193,32.0585,49488.0
2024-11-26 11:10:00,32.73,32.78,32.73,32.75,68749.0,32.0487,32.0976,32.0487,32.0682,68749.0
2024-11-26 11:20:00,32.75,32.76,32.73,32.75,43016.0,32.0682,32.078,32.0487,32.0682,43016.0
2024-11-26 11:30:00,32.75,32.83,32.73,32.83,83354.0,32.0682,32.1466,32.0487,32.1466,83354.0
2024-11-26 11:40:00,32.83,32.87,32.8,32.84,83367.0,32.1466,32.1857,32.1172,32.1564,83367.0
2024-11-26 11:50:00,32.84,32.85,32.7,32.7,296837.0,32.1564,32.1662,32.0193,32.0193,296837.0
2024-11-26 12:00:00,32.7,32.74,32.62,32.73,265281.0,32.0193,32.0585,31.941,32.0487,265281.0
2024-11-26 12:10:00,32.74,32.76,32.71,32.72,74357.0,32.0585,32.078,32.0291,32.0389,74357.0
2024-11-26 12:20:00,32.71,32.72,32.67,32.7,94230.0,32.0291,32.0389,31.9899,32.0193,94230.0
2024-11-26 12:30:00,32.7,32.76,32.7,32.75,58099.0,32.0193,32.078,32.0193,32.0682,58099.0
2024-11-26 12:40:00,32.75,32.78,32.74,32.76,84883.0,32.0682,32.0976,32.0585,32.078,84883.0
2024-11-26 12:50:00,32.76,32.76,32.74,32.75,66746.0,32.078,32.078,32.0585,32.0682,66746.0
2024-11-26 13:00:00,32.75,32.84,32.74,32.83,144529.0,32.0682,32.1564,32.0585,32.1466,144529.0
2024-11-26 13:10:00,32.83,32.84,32.79,32.79,104769.0,32.1466,32.1564,32.1074,32.1074,104769.0
2024-11-26 13:20:00,32.79,32.79,32.75,32.76,103242.0,32.1074,32.1074,32.0682,32.078,103242.0
2024-11-26 13:30:00,32.77,32.79,32.74,32.77,100923.0,32.0878,32.1074,32.0585,32.0878,100923.0
2024-11-26 13:40:00,32.77,32.77,32.68,32.68,114012.0,32.0878,32.0878,31.9997,31.9997,114012.0
2024-11-26 13:50:00,32.69,32.69,32.65,32.67,59709.0,32.0095,32.0095,31.9703,31.9899,59709.0
2024-11-26 14:00:00,32.68,32.77,32.64,32.75,226723.0,31.9997,32.0878,31.9605,32.0682,226723.0
2024-11-26 14:10:00,32.75,32.78,32.69,32.7,67266.0,32.0682,32.0976,32.0095,32.0193,67266.0
2024-11-26 14:20:00,32.7,32.73,32.7,32.72,66028.0,32.0193,32.0487,32.0193,32.0389,66028.0
2024-11-26 14:30:00,32.72,32.76,32.69,32.71,105603.0,32.0389,32.078,32.0095,32.0291,105603.0
2024-11-26 14:40:00,32.7,32.77,32.7,32.71,260150.0,32.0193,32.0878,32.0193,32.0291,260150.0
2024-11-26 14:50:00,32.71,32.75,32.7,32.72,96091.0,32.0291,32.0682,32.0193,32.0389,96091.0
2024-11-26 15:00:00,32.72,32.73,32.67,32.68,82065.0,32.0389,32.0487,31.9899,31.9997,82065.0
2024-11-26 15:10:00,32.68,32.7,32.66,32.69,107155.0,31.9997,32.0193,31.9801,32.0095,107155.0
2024-11-26 15:20:00,32.7,32.7,32.64,32.66,141765.0,32.0193,32.0193,31.9605,31.9801,141765.0
2024-11-26 15:30:00,32.66,32.69,32.64,32.66,236255.0,31.9801,32.0095,31.9605,31.9801,236255.0
2024-11-26 15:40:00,32.66,32.69,32.65,32.68,248316.0,31.9801,32.0095,31.9703,31.9997,248316.0
2024-11-26 15:50:00,32.68,32.72,32.61,32.66,1397792.0,31.9997,32.0389,31.9312,31.9801,1397792.0
2024-11-27 09:30:00,32.8,32.8,32.57,32.63,188381.0,32.1172,32.1172,31.892,31.9507,188381.0
2024-11-27 09:40:00,32.64,32.68,32.52,32.58,90182.0,31.9605,31.9997,31.843,31.9018,90182.0
2024-11-27 09:50:00,32.58,32.58,32.47,32.52,82165.0,31.9018,31.9018,31.7941,31.843,82165.0
2024-11-27 10:00:00,32.52,32.55,32.37,32.4,170231.0,31.843,31.8724,31.6962,31.7255,170231.0
2024-11-27 10:10:00,32.4,32.43,32.35,32.41,140560.0,31.7255,31.7549,31.6766,31.7353,140560.0
2024-11-27 10:20:00,32.41,32.43,32.35,32.35,175104.0,31.7353,31.7549,31.6766,31.6766,175104.0
2024-11-27 10:30:00,32.36,32.38,32.31,32.32,105048.0,31.6864,31.7059,31.6374,31.6472,105048.0
2024-11-27 10:40:00,32.32,32.36,32.29,32.36,67497.0,31.6472,31.6864,31.6178,31.6864,67497.0
2024-11-27 10:50:00,32.36,32.39,32.33,32.38,52297.0,31.6864,31.7157,31.657,31.7059,52297.0
2024-11-27 11:00:00,32.38,32.42,32.37,32.41,100725.0,31.7059,31.7451,31.6962,31.7353,100725.0
2024-11-27 11:10:00,32.42,32.43,32.39,32.41,49891.0,31.7451,31.7549,31.7157,31.7353,49891.0
2024-11-27 11:20:00,32.4,32.41,32.36,32.36,37122.0,31.7255,31.7353,31.6864,31.6864,37122.0
2024-11-27 11:30:00,32.37,32.4,32.34,32.4,52475.0,31.6962,31.7255,31.6668,31.7255,52475.0
2024-11-27 11:40:00,32.4,32.46,32.38,32.44,109857.0,31.7255,31.7843,31.7059,31.7647,109857.0
2024-11-27 11:50:00,32.45,32.49,32.43,32.48,85691.0,31.7745,31.8137,31.7549,31.8039,85691.0
2024-11-27 12:00:00,32.48,32.56,32.47,32.5,114816.0,31.8039,31.8822,31.7941,31.8234,114816.0
2024-11-27 12:10:00,32.5,32.51,32.46,32.5,72616.0,31.8234,31.8332,31.7843,31.8234,72616.0
2024-11-27 12:20:00,32.5,32.5,32.46,32.49,108467.0,31.8234,31.8234,31.7843,31.8137,108467.0
2024-11-27 12:30:00,32.48,32.49,32.42,32.44,43259.0,31.8039,31.8137,31.7451,31.7647,43259.0
2024-11-27 12:40:00,32.44,32.44,32.41,32.41,59495.0,31.7647,31.7647,31.7353,31.7353,59495.0
2024-11-27 12:50:00,32.41,32.43,32.4,32.41,42273.0,31.7353,31.7549,31.7255,31.7353,42273.0
2024-11-27 13:00:00,32.41,32.43,32.39,32.4,90468.0,31.7353,31.7549,31.7157,31.7255,90468.0
2024-11-27 13:10:00,32.41,32.41,32.37,32.38,42581.0,31.7353,31.7353,31.6962,31.7059,42581.0
2024-11-27 13:20:00,32.38,32.38,32.34,32.34,36370.0,31.7059,31.7059,31.6668,31.6668,36370.0
2024-11-27 13:30:00,32.34,32.35,32.31,32.31,45793.0,31.6668,31.6766,31.6374,31.6374,45793.0
2024-11-27 13:40:00,32.32,32.33,32.29,32.3,59419.0,31.6472,31.657,31.6178,31.6276,59419.0
2024-11-27 13:50:00,32.3,32.31,32.28,32.3,49363.0,31.6276,31.6374,31.608,31.6276,49363.0
2024-11-27 14:00:00,32.3,32.34,32.29,32.33,105156.0,31.6276,31.6668,31.6178,31.657,105156.0
2024-11-27 14:10:00,32.33,32.38,32.3,32.38,60647.0,31.657,31.7059,31.6276,31.7059,60647.0
2024-11-27 14:20:00,32.38,32.42,32.37,32.37,77625.0,31.7059,31.7451,31.6962,31.6962,77625.0
2024-11-27 14:30:00,32.38,32.48,32.36,32.48,123210.0,31.7059,31.8039,31.6864,31.8039,123210.0
2024-11-27 14:40:00,32.48,32.49,32.43,32.43,88779.0,31.8039,31.8137,31.7549,31.7549,88779.0
2024-11-27 14:50:00,32.44,32.46,32.43,32.45,79487.0,31.7647,31.7843,31.7549,31.7745,79487.0
2024-11-27 15:00:00,32.45,32.46,32.42,32.44,162823.0,31.7745,31.7843,31.7451,31.7647,162823.0
2024-11-27 15:10:00,32.44,32.46,32.42,32.45,101815.0,31.7647,31.7843,31.7451,31.7745,101815.0
2024-11-27 15:20:00,32.45,32.47,32.45,32.45,56268.0,31.7745,31.7941,31.7745,31.7745,56268.0
2024-11-27 15:30:00,32.45,32.47,32.43,32.45,136468.0,31.7745,31.7941,31.7549,31.7745,136468.0
2024-11-27 15:40:00,32.45,32.5,32.44,32.49,169190.0,31.7745,31.8234,31.7647,31.8137,169190.0
2024-11-27 15:50:00,32.49,32.6,32.48,32.58,986252.0,31.8137,31.9214,31.8039,31.9018,986252.0
2024-11-29 09:30:00,32.59,32.69,32.5,32.57,137644.0,31.9116,32.0095,31.8234,31.892,137644.0
2024-11-29 09:40:00,32.57,32.6,32.51,32.52,36347.0,31.892,31.9214,31.8332,31.843,36347.0
2024-11-29 09:50:00,32.52,32.59,32.45,32.57,139411.0,31.843,31.9116,31.7745,31.892,139411.0
2024-11-29 10:00:00,32.57,32.62,32.56,32.6,108176.0,31.892,31.941,31.8822,31.9214,108176.0
2024-11-29 10:10:00,32.6,32.62,32.53,32.54,60669.0,31.9214,31.941,31.8528,31.8626,60669.0
2024-11-29 10:20:00,32.54,32.54,32.51,32.52,30015.0,31.8626,31.8626,31.8332,31.843,30015.0
2024-11-29 10:30:00,32.52,32.62,32.52,32.62,193111.0,31.843,31.941,31.843,31.941,193111.0
2024-11-29 10:40:00,32.62,32.64,32.55,32.63,234855.0,31.941,31.9605,31.8724,31.9507,234855.0
2024-11-29 10:50:00,32.63,32.67,32.6,32.63,139521.0,31.9507,31.9899,31.9214,31.9507,139521.0
2024-11-29 11:00:00,32.63,32.69,32.62,32.68,40818.0,31.9507,32.0095,31.941,31.9997,40818.0
2024-11-29 11:10:00,32.67,32.73,32.66,32.7,41887.0,31.9899,32.0487,31.9801,32.0193,41887.0
2024-11-29 11:20:00,32.7,32.73,32.68,32.72,58736.0,32.0193,32.0487,31.9997,32.0389,58736.0
2024-11-29 11:30:00,32.72,32.72,32.68,32.69,43676.0,32.0389,32.0389,31.9997,32.0095,43676.0
2024-11-29 11:40:00,32.69,32.72,32.68,32.69,82861.0,32.0095,32.0389,31.9997,32.0095,82861.0
2024-11-29 11:50:00,32.69,32.71,32.66,32.66,46942.0,32.0095,32.0291,31.9801,31.9801,46942.0
2024-11-29 12:00:00,32.66,32.7,32.66,32.69,54826.0,31.9801,32.0193,31.9801,32.0095,54826.0
2024-11-29 12:10:00,32.7,32.74,32.69,32.73,90127.0,32.0193,32.0585,32.0095,32.0487,90127.0
2024-11-29 12:20:00,32.72,32.73,32.67,32.69,163400.0,32.0389,32.0487,31.9899,32.0095,163400.0
2024-11-29 12:30:00,32.68,32.72,32.68,32.72,116462.0,31.9997,32.0389,31.9997,32.0389,116462.0
2024-11-29 12:40:00,32.71,32.75,32.69,32.7,182677.0,32.0291,32.0682,32.0095,32.0193,182677.0
2024-11-29 12:50:00,32.7,32.75,32.61,32.66,770697.0,32.0193,32.0682,31.9312,31.9801,770697.0
2024-12-02 09:30:00,32.73,32.86,32.26,32.3,191389.0,32.0487,32.176,31.5884,31.6276,191389.0
2024-12-02 09:40:00,32.3,32.33,32.17,32.22,209257.0,31.6276,31.657,31.5003,31.5493,209257.0
2024-12-02 09:50:00,32.22,32.3,32.2,32.29,267200.0,31.5493,31.6276,31.5297,31.6178,267200.0
2024-12-02 10:00:00,32.3,32.32,32.24,32.3,180992.0,31.6276,31.6472,31.5689,31.6276,180992.0
2024-12-02 10:10:00,32.31,32.33,32.29,32.31,102690.0,31.6374,31.657,31.6178,31.6374,102690.0
2024-12-02 10:20:00,32.32,32.39,32.3,32.39,126561.0,31.6472,31.7157,31.6276,31.7157,126561.0
2024-12-02 10:30:00,32.39,32.5,32.37,32.48,186535.0,31.7157,31.8234,31.6962,31.8039,186535.0
2024-12-02 10:40:00,32.48,32.57,32.46,32.57,87770.0,31.8039,31.892,31.7843,31.892,87770.0
2024-12-02 10:50:00,32.56,32.57,32.5,32.51,108448.0,31.8822,31.892,31.8234,31.8332,108448.0
2024-12-02 11:00:00,32.51,32.52,32.49,32.5,66210.0,31.8332,31.843,31.8137,31.8234,66210.0
2024-12-02 11:10:00,32.5,32.55,32.49,32.53,116675.0,31.8234,31.8724,31.8137,31.8528,116675.0
2024-12-02 11:20:00,32.52,32.54,32.51,32.54,88227.0,31.843,31.8626,31.8332,31.8626,88227.0
2024-12-02 11:30:00,32.54,32.57,32.52,32.55,74661.0,31.8626,31.892,31.843,31.8724,74661.0
2024-12-02 11:40:00,32.55,32.56,32.49,32.52,65649.0,31.8724,31.8822,31.8137,31.843,65649.0
2024-12-02 11:50:00,32.52,32.56,32.51,32.55,70178.0,31.843,31.8822,31.8332,31.8724,70178.0
2024-12-02 12:00:00,32.55,32.57,32.52,32.53,61191.0,31.8724,31.892,31.843,31.8528,61191.0
2024-12-02 12:10:00,32.53,32.53,32.51,32.52,51054.0,31.8528,31.8528,31.8332,31.843,51054.0
2024-12-02 12:20:00,32.52,32.55,32.51,32.52,77547.0,31.843,31.8724,31.8332,31.843,77547.0
2024-12-02 12:30:00,32.52,32.53,32.48,32.52,116389.0,31.843,31.8528,31.8039,31.843,116389.0
2024-12-02 12:40:00,32.52,32.53,32.49,32.51,81503.0,31.843,31.8528,31.8137,31.8332,81503.0
2024-12-02 12:50:00,32.51,32.51,32.45,32.45,78992.0,31.8332,31.8332,31.7745,31.7745,78992.0
2024-12-02 13:00:00,32.46,32.52,32.45,32.52,44108.0,31.7843,31.843,31.7745,31.843,44108.0
2024-12-02 13:10:00,32.52,32.55,32.51,32.55,83075.0,31.843,31.8724,31.8332,31.8724,83075.0
2024-12-02 13:20:00,32.55,32.57,32.52,32.55,61426.0,31.8724,31.892,31.843,31.8724,61426.0
2024-12-02 13:30:00,32.55,32.56,32.53,32.54,89730.0,31.8724,31.8822,31.8528,31.8626,89730.0
2024-12-02 13:40:00,32.54,32.54,32.49,32.51,81796.0,31.8626,31.8626,31.8137,31.8332,81796.0
2024-12-02 13:50:00,32.5,32.52,32.49,32.51,75955.0,31.8234,31.843,31.8137,31.8332,75955.0
2024-12-02 14:00:00,32.51,32.56,32.5,32.55,86731.0,31.8332,31.8822,31.8234,31.8724,86731.0
2024-12-02 14:10:00,32.56,32.56,32.49,32.51,60749.0,31.8822,31.8822,31.8137,31.8332,60749.0
2024-12-02 14:20:00,32.51,32.51,32.45,32.49,76286.0,31.8332,31.8332,31.7745,31.8137,76286.0
2024-12-02 14:30:00,32.5,32.5,32.46,32.47,63940.0,31.8234,31.8234,31.7843,31.7941,63940.0
2024-12-02 14:40:00,32.48,32.48,32.45,32.45,75431.0,31.8039,31.8039,31.7745,31.7745,75431.0
2024-12-02 14:50:00,32.45,32.47,32.42,32.44,117521.0,31.7745,31.7941,31.7451,31.7647,117521.0
2024-12-02 15:00:00,32.44,32.46,32.42,32.45,119538.0,31.7647,31.7843,31.7451,31.7745,119538.0
2024-12-02 15:10:00,32.45,32.45,32.41,32.43,116301.0,31.7745,31.7745,31.7353,31.7549,116301.0
2024-12-02 15:20:00,32.43,32.44,32.42,32.43,113632.0,31.7549,31.7647,31.7451,31.7549,113632.0
2024-12-02 15:30:00,32.44,32.47,32.42,32.44,140346.0,31.7647,31.7941,31.7451,31.7647,140346.0
2024-12-02 15:40:00,32.45,32.48,32.44,32.48,302119.0,31.7745,31.8039,31.7647,31.8039,302119.0
2024-12-02 15:50:00,32.48,32.57,32.47,32.54,1890808.0,31.8039,31.892,31.7941,31.8626,1890808.0
2024-12-03 09:30:00,32.47,32.56,32.15,32.16,110268.0,31.7941,31.8822,31.4807,31.4905,110268.0
2024-12-03 09:40:00,32.16,32.22,32.05,32.1,117411.0,31.4905,31.5493,31.3828,31.4318,117411.0
2024-12-03 09:50:00,32.09,32.18,32.09,32.16,69602.0,31.422,31.5101,31.422,31.4905,69602.0
2024-12-03 10:00:00,32.16,32.26,32.12,32.25,105584.0,31.4905,31.5884,31.4514,31.5787,105584.0
2024-12-03 10:10:00,32.25,32.33,32.24,32.33,65587.0,31.5787,31.657,31.5689,31.657,65587.0
2024-12-03 10:20:00,32.34,32.37,32.3,32.34,64308.0,31.6668,31.6962,31.6276,31.6668,64308.0
2024-12-03 10:30:00,32.34,32.37,32.32,32.37,73882.0,31.6668,31.6962,31.6472,31.6962,73882.0
2024-12-03 10:40:00,32.37,32.44,32.35,32.42,70679.0,31.6962,31.7647,31.6766,31.7451,70679.0
2024-12-03 10:50:00,32.43,32.45,32.41,32.43,54470.0,31.7549,31.7745,31.7353,31.7549,54470.0
2024-12-03 11:00:00,32.44,32.45,32.37,32.38,42337.0,31.7647,31.7745,31.6962,31.7059,42337.0
2024-12-03 11:10:00,32.38,32.4,32.34,32.35,80646.0,31.7059,31.7255,31.6668,31.6766,80646.0
2024-12-03 11:20:00,32.34,32.44,32.33,32.43,240775.0,31.6668,31.7647,31.657,31.7549,240775.0
2024-12-03 11:30:00,32.43,32.45,32.39,32.41,80053.0,31.7549,31.7745,31.7157,31.7353,80053.0
2024-12-03 11:40:00,32.41,32.45,32.4,32.44,49588.0,31.7353,31.7745,31.7255,31.7647,49588.0
2024-12-03 11:50:00,32.43,32.44,32.38,32.41,31008.0,31.7549,31.7647,31.7059,31.7353,31008.0
2024-12-03 12:00:00,32.41,32.43,32.4,32.43,52965.0,31.7353,31.7549,31.7255,31.7549,52965.0
2024-12-03 12:10:00,32.43,32.46,32.42,32.45,33345.0,31.7549,31.7843,31.7451,31.7745,33345.0
2024-12-03 12:20:00,32.45,32.47,32.44,32.46,44595.0,31.7745,31.7941,31.7647,31.7843,44595.0
2024-12-03 12:30:00,32.47,32.48,32.45,32.47,36213.0,31.7941,31.8039,31.7745,31.7941,36213.0
2024-12-03 12:40:00,32.47,32.47,32.45,32.47,34143.0,31.7941,31.7941,31.7745,31.7941,34143.0
2024-12-03 12:50:00,32.47,32.47,32.41,32.43,64212.0,31.7941,31.7941,31.7353,31.7549,64212.0
2024-12-03 13:00:00,32.43,32.43,32.4,32.41,42037.0,31.7549,31.7549,31.7255,31.7353,42037.0
2024-12-03 13:10:00,32.41,32.43,32.39,32.4,46043.0,31.7353,31.7549,31.7157,31.7255,46043.0
2024-12-03 13:20:00,32.4,32.42,32.39,32.42,38842.0,31.7255,31.7451,31.7157,31.7451,38842.0
2024-12-03 13:30:00,32.41,32.51,32.4,32.51,146286.0,31.7353,31.8332,31.7255,31.8332,146286.0
2024-12-03 13:40:00,32.51,32.52,32.5,32.52,29177.0,31.8332,31.843,31.8234,31.843,29177.0
2024-12-03 13:50:00,32.51,32.52,32.49,32.5,41588.0,31.8332,31.843,31.8137,31.8234,41588.0
2024-12-03 14:00:00,32.51,32.51,32.47,32.48,52183.0,31.8332,31.8332,31.7941,31.8039,52183.0
2024-12-03 14:10:00,32.47,32.48,32.45,32.47,45139.0,31.7941,31.8039,31.7745,31.7941,45139.0
2024-12-03 14:20:00,32.47,32.5,32.46,32.48,61930.0,31.7941,31.8234,31.7843,31.8039,61930.0
2024-12-03 14:30:00,32.48,32.49,32.45,32.45,56760.0,31.8039,31.8137,31.7745,31.7745,56760.0
2024-12-03 14:40:00,32.45,32.48,32.45,32.45,135078.0,31.7745,31.8039,31.7745,31.7745,135078.0
2024-12-03 14:50:00,32.45,32.46,32.43,32.45,71752.0,31.7745,31.7843,31.7549,31.7745,71752.0
2024-12-03 15:00:00,32.45,32.46,32.43,32.44,106166.0,31.7745,31.7843,31.7549,31.7647,106166.0
2024-12-03 15:10:00,32.44,32.46,32.43,32.45,102739.0,31.7647,31.7843,31.7549,31.7745,102739.0
2024-12-03 15:20:00,32.45,32.45,32.42,32.45,84760.0,31.7745,31.7745,31.7451,31.7745,84760.0
2024-12-03 15:30:00,32.44,32.44,32.4,32.41,174818.0,31.7647,31.7647,31.7255,31.7353,174818.0
2024-12-03 15:40:00,32.41,32.41,32.37,32.4,211124.0,31.7353,31.7353,31.6962,31.7255,211124.0
2024-12-03 15:50:00,32.41,32.42,32.35,32.37,1109426.0,31.7353,31.7451,31.6766,31.6962,1109426.0
2024-12-04 09:30:00,32.31,32.46,32.26,32.35,121917.0,31.6374,31.7843,31.5884,31.6766,121917.0
2024-12-04 09:40:00,32.33,32.33,32.24,32.3,55495.0,31.657,31.657,31.5689,31.6276,55495.0
2024-12-04 09:50:00,32.3,32.35,32.28,32.35,59362.0,31.6276,31.6766,31.608,31.6766,59362.0
2024-12-04 10:00:00,32.34,32.35,32.2,32.21,86904.0,31.6668,31.6766,31.5297,31.5395,86904.0
2024-12-04 10:10:00,32.21,32.23,32.17,32.2,42516.0,31.5395,31.5591,31.5003,31.5297,42516.0
2024-12-04 10:20:00,32.2,32.24,32.18,32.23,51167.0,31.5297,31.5689,31.5101,31.5591,51167.0
2024-12-04 10:30:00,32.23,32.31,32.2,32.28,80292.0,31.5591,31.6374,31.5297,31.608,80292.0
2024-12-04 10:40:00,32.29,32.35,32.27,32.33,74430.0,31.6178,31.6766,31.5982,31.657,74430.0
2024-12-04 10:50:00,32.34,32.34,32.3,32.34,49522.0,31.6668,31.6668,31.6276,31.6668,49522.0
2024-12-04 11:00:00,32.34,32.36,32.32,32.36,33911.0,31.6668,31.6864,31.6472,31.6864,33911.0
2024-12-04 11:10:00,32.36,32.43,32.36,32.43,108699.0,31.6864,31.7549,31.6864,31.7549,108699.0
2024-12-04 11:20:00,32.43,32.5,32.42,32.5,74833.0,31.7549,31.8234,31.7451,31.8234,74833.0
2024-12-04 11:30:00,32.5,32.54,32.47,32.48,60058.0,31.8234,31.8626,31.7941,31.8039,60058.0
2024-12-04 11:40:00,32.48,32.55,32.47,32.55,69192.0,31.8039,31.8724,31.7941,31.8724,69192.0
2024-12-04 11:50:00,32.54,32.59,32.53,32.55,114921.0,31.8626,31.9116,31.8528,31.8724,114921.0
2024-12-04 12:00:00,32.55,32.56,32.5,32.55,117333.0,31.8724,31.8822,31.8234,31.8724,117333.0
2024-12-04 12:10:00,32.55,32.64,32.55,32.63,157362.0,31.8724,31.9605,31.8724,31.9507,157362.0
2024-12-04 12:20:00,32.63,32.63,32.59,32.63,106733.0,31.9507,31.9507,31.9116,31.9507,106733.0
2024-12-04 12:30:00,32.62,32.67,32.61,32.66,66565.0,31.941,31.9899,31.9312,31.9801,66565.0
2024-12-04 12:40:00,32.66,32.7,32.65,32.7,66856.0,31.9801,32.0193,31.9703,32.0193,66856.0
2024-12-04 12:50:00,32.7,32.71,32.64,32.66,89762.0,32.0193,32.0291,31.9605,31.9801,89762.0
2024-12-04 13:00:00,32.66,32.72,32.65,32.72,105463.0,31.9801,32.0389,31.9703,32.0389,105463.0
2024-12-04 13:10:00,32.72,32.8,32.72,32.8,140926.0,32.0389,32.1172,32.0389,32.1172,140926.0
2024-12-04 13:20:00,32.8,32.9,32.79,32.89,184496.0,32.1172,32.2151,32.1074,32.2053,184496.0
2024-12-04 13:30:00,32.9,32.9,32.83,32.88,169174.0,32.2151,32.2151,32.1466,32.1955,169174.0
2024-12-04 13:40:00,32.87,32.9,32.83,32.87,117462.0,32.1857,32.2151,32.1466,32.1857,117462.0
2024-12-04 13:50:00,32.87,32.93,32.84,32.91,218794.0,32.1857,32.2445,32.1564,32.2249,218794.0
2024-12-04 14:00:00,32.91,32.91,32.74,32.77,198220.0,32.2249,32.2249,32.0585,32.0878,198220.0
2024-12-04 14:10:00,32.77,32.79,32.75,32.77,130584.0,32.0878,32.1074,32.0682,32.0878,130584.0
2024-12-04 14:20:00,32.78,32.81,32.76,32.77,104717.0,32.0976,32.127,32.078,32.0878,104717.0
2024-12-04 14:30:00,32.77,32.79,32.71,32.71,69665.0,32.0878,32.1074,32.0291,32.0291,69665.0
2024-12-04 14:40:00,32.72,32.75,32.7,32.73,117428.0,32.0389,32.0682,32.0193,32.0487,117428.0
2024-12-04 14:50:00,32.73,32.75,32.67,32.73,97768.0,32.0487,32.0682,31.9899,32.0487,97768.0
2024-12-04 15:00:00,32.73,32.73,32.66,32.67,62491.0,32.0487,32.0487,31.9801,31.9899,62491.0
2024-12-04 15:10:00,32.67,32.68,32.65,32.68,86650.0,31.9899,31.9997,31.9703,31.9997,86650.0
2024-12-04 15:20:00,32.68,32.69,32.6,32.63,114636.0,31.9997,32.0095,31.9214,31.9507,114636.0
2024-12-04 15:30:00,32.63,32.64,32.59,32.62,183981.0,31.9507,31.9605,31.9116,31.941,183981.0
2024-12-04 15:40:00,32.62,32.66,32.6,32.65,186709.0,31.941,31.9801,31.9214,31.9703,186709.0
2024-12-04 15:50:00,32.64,32.64,32.58,32.62,699251.0,31.9605,31.9605,31.9018,31.941,699251.0
2024-12-05 09:30:00,32.73,32.84,32.57,32.63,242246.0,32.0487,32.1564,31.892,31.9507,242246.0
2024-12-05 09:40:00,32.63,32.7,32.47,32.47,40011.0,31.9507,32.0193,31.7941,31.7941,40011.0
2024-12-05 09:50:00,32.48,32.54,32.45,32.52,54685.0,31.8039,31.8626,31.7745,31.843,54685.0
2024-12-05 10:00:00,32.52,32.61,32.47,32.58,117051.0,31.843,31.9312,31.7941,31.9018,117051.0
2024-12-05 10:10:00,32.58,32.62,32.52,32.52,60063.0,31.9018,31.941,31.843,31.843,60063.0
2024-12-05 10:20:00,32.53,32.55,32.51,32.52,99050.0,31.8528,31.8724,31.8332,31.843,99050.0
2024-12-05 10:30:00,32.52,32.61,32.49,32.61,100954.0,31.843,31.9312,31.8137,31.9312,100954.0
2024-12-05 10:40:00,32.61,32.61,32.55,32.61,52608.0,31.9312,31.9312,31.8724,31.9312,52608.0
2024-12-05 10:50:00,32.61,32.65,32.59,32.65,58979.0,31.9312,31.9703,31.9116,31.9703,58979.0
2024-12-05 11:00:00,32.65,32.66,32.62,32.63,24892.0,31.9703,31.9801,31.941,31.9507,24892.0
2024-12-05 11:10:00,32.63,32.64,32.61,32.63,50130.0,31.9507,31.9605,31.9312,31.9507,50130.0
2024-12-05 11:20:00,32.63,32.66,32.62,32.65,26280.0,31.9507,31.9801,31.941,31.9703,26280.0
2024-12-05 11:30:00,32.66,32.69,32.66,32.69,36846.0,31.9801,32.0095,31.9801,32.0095,36846.0
2024-12-05 11:40:00,32.69,32.69,32.66,32.68,143635.0,32.0095,32.0095,31.9801,31.9997,143635.0
2024-12-05 11:50:00,32.68,32.68,32.65,32.68,32556.0,31.9997,31.9997,31.9703,31.9997,32556.0
2024-12-05 12:00:00,32.68,32.69,32.59,32.59,101005.0,31.9997,32.0095,31.9116,31.9116,101005.0
2024-12-05 12:10:00,32.59,32.61,32.55,32.6,42914.0,31.9116,31.9312,31.8724,31.9214,42914.0
2024-12-05 12:20:00,32.59,32.65,32.58,32.65,75566.0,31.9116,31.9703,31.9018,31.9703,75566.0
2024-12-05 12:30:00,32.65,32.68,32.64,32.68,29643.0,31.9703,31.9997,31.9605,31.9997,29643.0
2024-12-05 12:40:00,32.68,32.77,32.67,32.76,239445.0,31.9997,32.0878,31.9899,32.078,239445.0
2024-12-05 12:50:00,32.76,32.82,32.75,32.8,99388.0,32.078,32.1368,32.0682,32.1172,99388.0
2024-12-05 13:00:00,32.8,32.82,32.79,32.8,53818.0,32.1172,32.1368,32.1074,32.1172,53818.0
2024-12-05 13:10:00,32.8,32.85,32.79,32.84,34924.0,32.1172,32.1662,32.1074,32.1564,34924.0
2024-12-05 13:20:00,32.84,32.87,32.82,32.86,86352.0,32.1564,32.1857,32.1368,32.176,86352.0
2024-12-05 13:30:00,32.85,32.86,32.76,32.8,187698.0,32.1662,32.176,32.078,32.1172,187698.0
2024-12-05 13:40:00,32.8,32.85,32.8,32.84,41190.0,32.1172,32.1662,32.1172,32.1564,41190.0
2024-12-05 13:50:00,32.84,32.9,32.84,32.89,82954.0,32.1564,32.2151,32.1564,32.2053,82954.0
2024-12-05 14:00:00,32.89,32.89,32.83,32.85,126579.0,32.2053,32.2053,32.1466,32.1662,126579.0
2024-12-05 14:10:00,32.84,32.85,32.8,32.8,71467.0,32.1564,32.1662,32.1172,32.1172,71467.0
2024-12-05 14:20:00,32.81,32.83,32.79,32.81,83111.0,32.127,32.1466,32.1074,32.127,83111.0
2024-12-05 14:30:00,32.82,32.84,32.81,32.83,56899.0,32.1368,32.1564,32.127,32.1466,56899.0
2024-12-05 14:40:00,32.82,32.85,32.8,32.84,105863.0,32.1368,32.1662,32.1172,32.1564,105863.0
2024-12-05 14:50:00,32.85,32.88,32.82,32.87,148805.0,32.1662,32.1955,32.1368,32.1857,148805.0
2024-12-05 15:00:00,32.88,32.89,32.85,32.89,140700.0,32.1955,32.2053,32.1662,32.2053,140700.0
2024-12-05 15:10:00,32.89,32.89,32.85,32.86,106150.0,32.2053,32.2053,32.1662,32.176,106150.0
2024-12-05 15:20:00,32.85,32.92,32.85,32.91,141190.0,32.1662,32.2347,32.1662,32.2249,141190.0
2024-12-05 15:30:00,32.91,32.94,32.9,32.94,160384.0,32.2249,32.2543,32.2151,32.2543,160384.0
2024-12-05 15:40:00,32.94,32.96,32.92,32.95,218310.0,32.2543,32.2739,32.2347,32.2641,218310.0
2024-12-05 15:50:00,32.95,33.0,32.92,32.99,943406.0,32.2641,32.313,32.2347,32.3032,943406.0
2024-12-06 09:30:00,33.07,33.23,33.03,33.18,437275.0,32.3816,32.5383,32.3424,32.4893,437275.0
2024-12-06 09:40:00,33.18,33.24,33.11,33.19,100495.0,32.4893,32.548,32.4208,32.4991,100495.0
2024-12-06 09:50:00,33.19,33.33,33.18,33.31,76210.0,32.4991,32.6362,32.4893,32.6166,76210.0
2024-12-06 10:00:00,33.31,33.31,33.17,33.19,125908.0,32.6166,32.6166,32.4795,32.4991,125908.0
2024-12-06 10:10:00,33.18,33.21,33.08,33.09,146232.0,32.4893,32.5187,32.3914,32.4012,146232.0
2024-12-06 10:20:00,33.09,33.13,33.08,33.12,131936.0,32.4012,32.4403,32.3914,32.4305,131936.0
2024-12-06 10:30:00,33.12,33.12,33.04,33.06,136810.0,32.4305,32.4305,32.3522,32.3718,136810.0
2024-12-06 10:40:00,33.05,33.06,32.94,32.98,193070.0,32.362,32.3718,32.2543,32.2935,193070.0
2024-12-06 10:50:00,32.98,33.01,32.95,32.98,113125.0,32.2935,32.3228,32.2641,32.2935,113125.0
2024-12-06 11:00:00,32.98,32.99,32.94,32.97,95124.0,32.2935,32.3032,32.2543,32.2837,95124.0
2024-12-06 11:10:00,32.97,33.04,32.95,33.01,90630.0,32.2837,32.3522,32.2641,32.3228,90630.0
2024-12-06 11:20:00,33.01,33.02,32.92,32.94,107163.0,32.3228,32.3326,32.2347,32.2543,107163.0
2024-12-06 11:30:00,32.94,32.95,32.9,32.94,51918.0,32.2543,32.2641,32.2151,32.2543,51918.0
2024-12-06 11:40:00,32.94,32.96,32.93,32.95,67336.0,32.2543,32.2739,32.2445,32.2641,67336.0
2024-12-06 11:50:00,32.96,32.97,32.93,32.94,46984.0,32.2739,32.2837,32.2445,32.2543,46984.0
2024-12-06 12:00:00,32.94,32.94,32.83,32.84,60428.0,32.2543,32.2543,32.1466,32.1564,60428.0
2024-12-06 12:10:00,32.84,32.85,32.81,32.84,69042.0,32.1564,32.1662,32.127,32.1564,69042.0
2024-12-06 12:20:00,32.84,32.85,32.83,32.84,54969.0,32.1564,32.1662,32.1466,32.1564,54969.0
2024-12-06 12:30:00,32.84,32.85,32.79,32.81,44067.0,32.1564,32.1662,32.1074,32.127,44067.0
2024-12-06 12:40:00,32.81,32.87,32.79,32.85,109123.0,32.127,32.1857,32.1074,32.1662,109123.0
2024-12-06 12:50:00,32.84,32.91,32.84,32.9,64608.0,32.1564,32.2249,32.1564,32.2151,64608.0
2024-12-06 13:00:00,32.91,32.96,32.89,32.94,119645.0,32.2249,32.2739,32.2053,32.2543,119645.0
2024-12-06 13:10:00,32.94,32.96,32.89,32.9,84070.0,32.2543,32.2739,32.2053,32.2151,84070.0
2024-12-06 13:20:00,32.9,32.9,32.82,32.83,75945.0,32.2151,32.2151,32.1368,32.1466,75945.0
2024-12-06 13:30:00,32.83,32.87,32.8,32.85,57991.0,32.1466,32.1857,32.1172,32.1662,57991.0
2024-12-06 13:40:00,32.85,32.93,32.84,32.91,68960.0,32.1662,32.2445,32.1564,32.2249,68960.0
2024-12-06 13:50:00,32.91,32.94,32.9,32.94,38087.0,32.2249,32.2543,32.2151,32.2543,38087.0
2024-12-06 14:00:00,32.94,32.94,32.84,32.84,151362.0,32.2543,32.2543,32.1564,32.1564,151362.0
2024-12-06 14:10:00,32.85,32.87,32.84,32.86,47473.0,32.1662,32.1857,32.1564,32.176,47473.0
2024-12-06 14:20:00,32.86,32.86,32.82,32.84,47225.0,32.176,32.176,32.1368,32.1564,47225.0
2024-12-06 14:30:00,32.84,32.86,32.83,32.84,112131.0,32.1564,32.176,32.1466,32.1564,112131.0
2024-12-06 14:40:00,32.84,32.85,32.79,32.8,96719.0,32.1564,32.1662,32.1074,32.1172,96719.0
2024-12-06 14:50:00,32.8,32.8,32.77,32.79,68040.0,32.1172,32.1172,32.0878,32.1074,68040.0
2024-12-06 15:00:00,32.78,32.81,32.78,32.8,83235.0,32.0976,32.127,32.0976,32.1172,83235.0
2024-12-06 15:10:00,32.8,32.84,32.79,32.8,88511.0,32.1172,32.1564,32.1074,32.1172,88511.0
2024-12-06 15:20:00,32.8,32.81,32.77,32.79,80887.0,32.1172,32.127,32.0878,32.1074,80887.0
2024-12-06 15:30:00,32.79,32.79,32.74,32.75,105708.0,32.1074,32.1074,32.0585,32.0682,105708.0
2024-12-06 15:40:00,32.75,32.76,32.71,32.72,245403.0,32.0682,32.078,32.0291,32.0389,245403.0
2024-12-06 15:50:00,32.73,32.77,32.69,32.7,957151.0,32.0487,32.0878,32.0095,32.0193,957151.0
2024-12-09 09:30:00,32.75,33.02,32.75,33.0,191122.0,32.0682,32.3326,32.0682,32.313,191122.0
2024-12-09 09:40:00,33.0,33.02,32.85,32.95,362210.0,32.313,32.3326,32.1662,32.2641,362210.0
2024-12-09 09:50:00,32.95,32.99,32.93,32.97,479394.0,32.2641,32.3032,32.2445,32.2837,479394.0
2024-12-09 10:00:00,32.98,33.15,32.95,33.14,218527.0,32.2935,32.4599,32.2641,32.4501,218527.0
2024-12-09 10:10:00,33.14,33.36,33.1,33.35,314598.0,32.4501,32.6655,32.411,32.6558,314598.0
2024-12-09 10:20:00,33.35,33.54,33.32,33.51,234776.0,32.6558,32.8418,32.6264,32.8124,234776.0
2024-12-09 10:30:00,33.5,33.63,33.47,33.59,238445.0,32.8026,32.9299,32.7733,32.8908,238445.0
2024-12-09 10:40:00,33.59,33.64,33.51,33.59,331133.0,32.8908,32.9397,32.8124,32.8908,331133.0
2024-12-09 10:50:00,33.58,33.72,33.57,33.72,265304.0,32.881,33.0181,32.8712,33.0181,265304.0
2024-12-09 11:00:00,33.72,33.75,33.68,33.73,281882.0,33.0181,33.0474,32.9789,33.0278,281882.0
2024-12-09 11:10:00,33.73,33.78,33.6,33.68,290402.0,33.0278,33.0768,32.9005,32.9789,290402.0
2024-12-09 11:20:00,33.68,33.72,33.58,33.59,250272.0,32.9789,33.0181,32.881,32.8908,250272.0
2024-12-09 11:30:00,33.59,33.62,33.51,33.52,170404.0,32.8908,32.9201,32.8124,32.8222,170404.0
2024-12-09 11:40:00,33.52,33.59,33.52,33.59,148795.0,32.8222,32.8908,32.8222,32.8908,148795.0
2024-12-09 11:50:00,33.59,33.64,33.55,33.57,202078.0,32.8908,32.9397,32.8516,32.8712,202078.0
2024-12-09 12:00:00,33.57,33.57,33.48,33.49,128228.0,32.8712,32.8712,32.783,32.7928,128228.0
2024-12-09 12:10:00,33.5,33.56,33.49,33.55,112031.0,32.8026,32.8614,32.7928,32.8516,112031.0
2024-12-09 12:20:00,33.54,33.54,33.45,33.47,225543.0,32.8418,32.8418,32.7537,32.7733,225543.0
2024-12-09 12:30:00,33.47,33.48,33.45,33.48,92982.0,32.7733,32.783,32.7537,32.783,92982.0
2024-12-09 12:40:00,33.48,33.59,33.48,33.52,116161.0,32.783,32.8908,32.783,32.8222,116161.0
2024-12-09 12:50:00,33.52,33.57,33.51,33.55,111220.0,32.8222,32.8712,32.8124,32.8516,111220.0
2024-12-09 13:00:00,33.54,33.54,33.45,33.48,86872.0,32.8418,32.8418,32.7537,32.783,86872.0
2024-12-09 13:10:00,33.48,33.5,33.41,33.42,60793.0,32.783,32.8026,32.7145,32.7243,60793.0
2024-12-09 13:20:00,33.43,33.46,33.39,33.45,140379.0,32.7341,32.7635,32.6949,32.7537,140379.0
2024-12-09 13:30:00,33.45,33.5,33.45,33.48,182360.0,32.7537,32.8026,32.7537,32.783,182360.0
2024-12-09 13:40:00,33.48,33.5,33.45,33.48,91562.0,32.783,32.8026,32.7537,32.783,91562.0
2024-12-09 13:50:00,33.48,33.55,33.48,33.54,99760.0,32.783,32.8516,32.783,32.8418,99760.0
2024-12-09 14:00:00,33.54,33.54,33.49,33.52,105413.0,32.8418,32.8418,32.7928,32.8222,105413.0
2024-12-09 14:10:00,33.52,33.54,33.5,33.54,62889.0,32.8222,32.8418,32.8026,32.8418,62889.0
2024-12-09 14:20:00,33.54,33.56,33.52,33.54,96391.0,32.8418,32.8614,32.8222,32.8418,96391.0
2024-12-09 14:30:00,33.53,33.56,33.51,33.55,146682.0,32.832,32.8614,32.8124,32.8516,146682.0
2024-12-09 14:40:00,33.55,33.61,33.53,33.61,113986.0,32.8516,32.9103,32.832,32.9103,113986.0
2024-12-09 14:50:00,33.61,33.62,33.53,33.55,158403.0,32.9103,32.9201,32.832,32.8516,158403.0
2024-12-09 15:00:00,33.55,33.55,33.48,33.51,162176.0,32.8516,32.8516,32.783,32.8124,162176.0
2024-12-09 15:10:00,33.51,33.51,33.47,33.5,131784.0,32.8124,32.8124,32.7733,32.8026,131784.0
2024-12-09 15:20:00,33.5,33.5,33.45,33.48,247738.0,32.8026,32.8026,32.7537,32.783,247738.0
2024-12-09 15:30:00,33.48,33.48,33.4,33.42,203692.0,32.783,32.783,32.7047,32.7243,203692.0
2024-12-09 15:40:00,33.41,33.45,33.39,33.44,299690.0,32.7145,32.7537,32.6949,32.7439,299690.0
2024-12-09 15:50:00,33.43,33.67,33.4,33.61,3002900.0,32.7341,32.9691,32.7047,32.9103,3002900.0
2024-12-10 09:30:00,33.52,33.64,33.35,33.4,172979.0,32.8222,32.9397,32.6558,32.7047,172979.0
2024-12-10 09:40:00,33.4,33.4,33.17,33.17,83706.0,32.7047,32.7047,32.4795,32.4795,83706.0
2024-12-10 09:50:00,33.17,33.19,33.09,33.15,151051.0,32.4795,32.4991,32.4012,32.4599,151051.0
2024-12-10 10:00:00,33.14,33.19,33.01,33.05,585663.0,32.4501,32.4991,32.3228,32.362,585663.0
2024-12-10 10:10:00,33.05,33.19,33.04,33.18,41995.0,32.362,32.4991,32.3522,32.4893,41995.0
2024-12-10 10:20:00,33.17,33.25,33.17,33.2,35253.0,32.4795,32.5578,32.4795,32.5089,35253.0
2024-12-10 10:30:00,33.2,33.23,33.16,33.19,59221.0,32.5089,32.5383,32.4697,32.4991,59221.0
2024-12-10 10:40:00,33.19,33.23,33.16,33.23,40378.0,32.4991,32.5383,32.4697,32.5383,40378.0
2024-12-10 10:50:00,33.23,33.34,33.22,33.33,60485.0,32.5383,32.646,32.5285,32.6362,60485.0
2024-12-10 11:00:00,33.33,33.39,33.26,33.39,72325.0,32.6362,32.6949,32.5676,32.6949,72325.0
2024-12-10 11:10:00,33.39,33.43,33.38,33.4,36611.0,32.6949,32.7341,32.6851,32.7047,36611.0
2024-12-10 11:20:00,33.4,33.51,33.38,33.51,63628.0,32.7047,32.8124,32.6851,32.8124,63628.0
2024-12-10 11:30:00,33.51,33.59,33.49,33.59,118081.0,32.8124,32.8908,32.7928,32.8908,118081.0
2024-12-10 11:40:00,33.59,33.61,33.54,33.58,60300.0,32.8908,32.9103,32.8418,32.881,60300.0
2024-12-10 11:50:00,33.58,33.6,33.51,33.52,47809.0,32.881,32.9005,32.8124,32.8222,47809.0
2024-12-10 12:00:00,33.52,33.56,33.51,33.55,48344.0,32.8222,32.8614,32.8124,32.8516,48344.0
2024-12-10 12:10:00,33.55,33.57,33.52,33.57,48623.0,32.8516,32.8712,32.8222,32.8712,48623.0
2024-12-10 12:20:00,33.57,33.57,33.49,33.5,28767.0,32.8712,32.8712,32.7928,32.8026,28767.0
2024-12-10 12:30:00,33.5,33.53,33.47,33.48,42371.0,32.8026,32.832,32.7733,32.783,42371.0
2024-12-10 12:40:00,33.48,33.53,33.48,33.51,44319.0,32.783,32.832,32.783,32.8124,44319.0
2024-12-10 12:50:00,33.51,33.52,33.48,33.5,33915.0,32.8124,32.8222,32.783,32.8026,33915.0
2024-12-10 13:00:00,33.49,33.5,33.46,33.48,68907.0,32.7928,32.8026,32.7635,32.783,68907.0
2024-12-10 13:10:00,33.48,33.5,33.47,33.5,57582.0,32.783,32.8026,32.7733,32.8026,57582.0
2024-12-10 13:20:00,33.5,33.5,33.47,33.48,81367.0,32.8026,32.8026,32.7733,32.783,81367.0
2024-12-10 13:30:00,33.49,33.53,33.47,33.49,72952.0,32.7928,32.832,32.7733,32.7928,72952.0
2024-12-10 13:40:00,33.48,33.49,33.46,33.48,42688.0,32.783,32.7928,32.7635,32.783,42688.0
2024-12-10 13:50:00,33.48,33.51,33.47,33.51,69928.0,32.783,32.8124,32.7733,32.8124,69928.0
2024-12-10 14:00:00,33.5,33.53,33.49,33.52,67548.0,32.8026,32.832,32.7928,32.8222,67548.0
2024-12-10 14:10:00,33.52,33.55,33.52,33.54,57589.0,32.8222,32.8516,32.8222,32.8418,57589.0
2024-12-10 14:20:00,33.54,33.54,33.51,33.54,42426.0,32.8418,32.8418,32.8124,32.8418,42426.0
2024-12-10 14:30:00,33.53,33.59,33.53,33.58,53567.0,32.832,32.8908,32.832,32.881,53567.0
2024-12-10 14:40:00,33.59,33.61,33.58,33.59,59000.0,32.8908,32.9103,32.881,32.8908,59000.0
2024-12-10 14:50:00,33.59,33.61,33.56,33.58,62880.0,32.8908,32.9103,32.8614,32.881,62880.0
2024-12-10 15:00:00,33.59,33.6,33.56,33.58,88445.0,32.8908,32.9005,32.8614,32.881,88445.0
2024-12-10 15:10:00,33.57,33.58,33.53,33.54,92838.0,32.8712,32.881,32.832,32.8418,92838.0
2024-12-10 15:20:00,33.54,33.54,33.5,33.54,111671.0,32.8418,32.8418,32.8026,32.8418,111671.0
2024-12-10 15:30:00,33.53,33.56,33.51,33.52,141070.0,32.832,32.8614,32.8124,32.8222,141070.0
2024-12-10 15:40:00,33.51,33.52,33.41,33.41,174433.0,32.8124,32.8222,32.7145,32.7145,174433.0
2024-12-10 15:50:00,33.42,33.53,33.37,33.52,1074189.0,32.7243,32.832,32.6753,32.8222,1074189.0
2024-12-11 09:30:00,33.7,33.84,33.6,33.76,237173.0,32.9985,33.1356,32.9005,33.0572,237173.0
2024-12-11 09:40:00,33.73,33.86,33.65,33.76,106062.0,33.0278,33.1551,32.9495,33.0572,106062.0
2024-12-11 09:50:00,33.75,33.77,33.55,33.62,219625.0,33.0474,33.067,32.8516,32.9201,219625.0
2024-12-11 10:00:00,33.62,33.78,33.57,33.78,141510.0,32.9201,33.0768,32.8712,33.0768,141510.0
2024-12-11 10:10:00,33.78,33.8,33.7,33.75,93375.0,33.0768,33.0964,32.9985,33.0474,93375.0
2024-12-11 10:20:00,33.75,33.84,33.75,33.79,72757.0,33.0474,33.1356,33.0474,33.0866,72757.0
2024-12-11 10:30:00,33.79,33.8,33.76,33.79,79092.0,33.0866,33.0964,33.0572,33.0866,79092.0
2024-12-11 10:40:00,33.79,33.8,33.73,33.78,142430.0,33.0866,33.0964,33.0278,33.0768,142430.0
2024-12-11 10:50:00,33.77,33.8,33.75,33.76,66746.0,33.067,33.0964,33.0474,33.0572,66746.0
2024-12-11 11:00:00,33.75,33.77,33.64,33.66,72447.0,33.0474,33.067,32.9397,32.9593,72447.0
2024-12-11 11:10:00,33.66,33.7,33.65,33.67,65475.0,32.9593,32.9985,32.9495,32.9691,65475.0
2024-12-11 11:20:00,33.68,33.69,33.64,33.64,48690.0,32.9789,32.9887,32.9397,32.9397,48690.0
2024-12-11 11:30:00,33.64,33.72,33.63,33.71,77289.0,32.9397,33.0181,32.9299,33.0083,77289.0
2024-12-11 11:40:00,33.71,33.71,33.65,33.68,36177.0,33.0083,33.0083,32.9495,32.9789,36177.0
2024-12-11 11:50:00,33.68,33.69,33.62,33.64,69185.0,32.9789,32.9887,32.9201,32.9397,69185.0
2024-12-11 12:00:00,33.64,33.67,33.63,33.64,29575.0,32.9397,32.9691,32.9299,32.9397,29575.0
2024-12-11 12:10:00,33.64,33.64,33.56,33.57,70339.0,32.9397,32.9397,32.8614,32.8712,70339.0
2024-12-11 12:20:00,33.57,33.62,33.56,33.59,86667.0,32.8712,32.9201,32.8614,32.8908,86667.0
2024-12-11 12:30:00,33.58,33.58,33.51,33.54,48196.0,32.881,32.881,32.8124,32.8418,48196.0
2024-12-11 12:40:00,33.54,33.56,33.53,33.55,27296.0,32.8418,32.8614,32.832,32.8516,27296.0
2024-12-11 12:50:00,33.55,33.56,33.51,33.52,36719.0,32.8516,32.8614,32.8124,32.8222,36719.0
2024-12-11 13:00:00,33.53,33.54,33.51,33.52,25654.0,32.832,32.8418,32.8124,32.8222,25654.0
2024-12-11 13:10:00,33.52,33.52,33.47,33.48,41049.0,32.8222,32.8222,32.7733,32.783,41049.0
2024-12-11 13:20:00,33.48,33.48,33.43,33.44,43096.0,32.783,32.783,32.7341,32.7439,43096.0
2024-12-11 13:30:00,33.44,33.44,33.38,33.39,30302.0,32.7439,32.7439,32.6851,32.6949,30302.0
2024-12-11 13:40:00,33.39,33.4,33.37,33.38,26966.0,32.6949,32.7047,32.6753,32.6851,26966.0
2024-12-11 13:50:00,33.38,33.38,33.32,33.32,33253.0,32.6851,32.6851,32.6264,32.6264,33253.0
2024-12-11 14:00:00,33.33,33.35,33.31,33.34,66238.0,32.6362,32.6558,32.6166,32.646,66238.0
2024-12-11 14:10:00,33.34,33.35,33.32,33.33,42781.0,32.646,32.6558,32.6264,32.6362,42781.0
2024-12-11 14:20:00,33.33,33.33,33.27,33.29,76689.0,32.6362,32.6362,32.5774,32.597,76689.0
2024-12-11 14:30:00,33.29,33.31,33.28,33.29,47094.0,32.597,32.6166,32.5872,32.597,47094.0
2024-12-11 14:40:00,33.3,33.32,33.27,33.3,56670.0,32.6068,32.6264,32.5774,32.6068,56670.0
2024-12-11 14:50:00,33.3,33.31,33.28,33.29,30109.0,32.6068,32.6166,32.5872,32.597,30109.0
2024-12-11 15:00:00,33.29,33.31,33.24,33.26,76777.0,32.597,32.6166,32.548,32.5676,76777.0
2024-12-11 15:10:00,33.25,33.26,33.2,33.2,85625.0,32.5578,32.5676,32.5089,32.5089,85625.0
2024-12-11 15:20:00,33.21,33.22,33.17,33.22,173732.0,32.5187,32.5285,32.4795,32.5285,173732.0
2024-12-11 15:30:00,33.22,33.22,33.16,33.19,162522.0,32.5285,32.5285,32.4697,32.4991,162522.0
2024-12-11 15:40:00,33.19,33.19,33.11,33.16,266920.0,32.4991,32.4991,32.4208,32.4697,266920.0
2024-12-11 15:50:00,33.16,33.34,33.16,33.25,1080284.0,32.4697,32.646,32.4697,32.5578,1080284.0
2024-12-12 09:30:00,33.75,33.9,33.69,33.72,348276.0,33.0474,33.1943,32.9887,33.0181,348276.0
2024-12-12 09:40:00,33.72,33.86,33.64,33.67,264151.0,33.0181,33.1551,32.9397,32.9691,264151.0
2024-12-12 09:50:00,33.67,33.74,33.62,33.74,59845.0,32.9691,33.0376,32.9201,33.0376,59845.0
2024-12-12 10:00:00,33.74,33.77,33.68,33.73,72335.0,33.0376,33.067,32.9789,33.0278,72335.0
2024-12-12 10:10:00,33.73,33.8,33.71,33.77,148432.0,33.0278,33.0964,33.0083,33.067,148432.0
2024-12-12 10:20:00,33.77,33.89,33.77,33.86,76585.0,33.067,33.1845,33.067,33.1551,76585.0
2024-12-12 10:30:00,33.87,33.92,33.84,33.88,105626.0,33.1649,33.2139,33.1356,33.1747,105626.0
2024-12-12 10:40:00,33.89,33.9,33.83,33.88,88899.0,33.1845,33.1943,33.1258,33.1747,88899.0
2024-12-12 10:50:00,33.88,33.89,33.84,33.84,69479.0,33.1747,33.1845,33.1356,33.1356,69479.0
2024-12-12 11:00:00,33.85,33.89,33.83,33.89,101635.0,33.1453,33.1845,33.1258,33.1845,101635.0
2024-12-12 11:10:00,33.89,33.93,33.85,33.88,52723.0,33.1845,33.2237,33.1453,33.1747,52723.0
2024-12-12 11:20:00,33.88,33.89,33.81,33.84,475372.0,33.1747,33.1845,33.1062,33.1356,475372.0
2024-12-12 11:30:00,33.84,33.93,33.84,33.93,155491.0,33.1356,33.2237,33.1356,33.2237,155491.0
2024-12-12 11:40:00,33.93,33.97,33.91,33.93,86255.0,33.2237,33.2628,33.2041,33.2237,86255.0
2024-12-12 11:50:00,33.92,33.93,33.84,33.84,53597.0,33.2139,33.2237,33.1356,33.1356,53597.0
2024-12-12 12:00:00,33.84,33.88,33.83,33.84,86395.0,33.1356,33.1747,33.1258,33.1356,86395.0
2024-12-12 12:10:00,33.84,33.9,33.84,33.89,81393.0,33.1356,33.1943,33.1356,33.1845,81393.0
2024-12-12 12:20:00,33.9,33.9,33.87,33.87,40833.0,33.1943,33.1943,33.1649,33.1649,40833.0
2024-12-12 12:30:00,33.88,33.88,33.84,33.86,38129.0,33.1747,33.1747,33.1356,33.1551,38129.0
2024-12-12 12:40:00,33.86,33.86,33.84,33.84,44859.0,33.1551,33.1551,33.1356,33.1356,44859.0
2024-12-12 12:50:00,33.84,33.88,33.84,33.87,48399.0,33.1356,33.1747,33.1356,33.1649,48399.0
2024-12-12 13:00:00,33.87,33.87,33.79,33.84,57778.0,33.1649,33.1649,33.0866,33.1356,57778.0
2024-12-12 13:10:00,33.83,33.84,33.8,33.82,45687.0,33.1258,33.1356,33.0964,33.116,45687.0
2024-12-12 13:20:00,33.82,33.89,33.8,33.8,105599.0,33.116,33.1845,33.0964,33.0964,105599.0
2024-12-12 13:30:00,33.8,33.81,33.66,33.7,75965.0,33.0964,33.1062,32.9593,32.9985,75965.0
2024-12-12 13:40:00,33.7,33.71,33.67,33.68,21201.0,32.9985,33.0083,32.9691,32.9789,21201.0
2024-12-12 13:50:00,33.68,33.74,33.67,33.7,50955.0,32.9789,33.0376,32.9691,32.9985,50955.0
2024-12-12 14:00:00,33.7,33.72,33.69,33.7,41649.0,32.9985,33.0181,32.9887,32.9985,41649.0
2024-12-12 14:10:00,33.7,33.73,33.69,33.7,81075.0,32.9985,33.0278,32.9887,32.9985,81075.0
2024-12-12 14:20:00,33.7,33.75,33.69,33.73,68560.0,32.9985,33.0474,32.9887,33.0278,68560.0
2024-12-12 14:30:00,33.73,33.74,33.65,33.66,59146.0,33.0278,33.0376,32.9495,32.9593,59146.0
2024-12-12 14:40:00,33.66,33.69,33.64,33.69,68086.0,32.9593,32.9887,32.9397,32.9887,68086.0
2024-12-12 14:50:00,33.69,33.71,33.68,33.7,81020.0,32.9887,33.0083,32.9789,32.9985,81020.0
2024-12-12 15:00:00,33.7,33.72,33.65,33.71,84280.0,32.9985,33.0181,32.9495,33.0083,84280.0
2024-12-12 15:10:00,33.71,33.77,33.7,33.77,82922.0,33.0083,33.067,32.9985,33.067,82922.0
2024-12-12 15:20:00,33.77,33.78,33.74,33.77,129063.0,33.067,33.0768,33.0376,33.067,129063.0
2024-12-12 15:30:00,33.77,33.82,33.76,33.77,184284.0,33.067,33.116,33.0572,33.067,184284.0
2024-12-12 15:40:00,33.77,33.79,33.73,33.79,190026.0,33.067,33.0866,33.0278,33.0866,190026.0
2024-12-12 15:50:00,33.78,33.87,33.76,33.82,1205633.0,33.0768,33.1649,33.0572,33.116,1205633.0
2024-12-13 09:30:00,33.55,33.65,33.37,33.57,171818.0,32.8516,32.9495,32.6753,32.8712,171818.0
2024-12-13 09:40:00,33.56,33.66,33.53,33.66,94939.0,32.8614,32.9593,32.832,32.9593,94939.0
2024-12-13 09:50:00,33.66,33.69,33.56,33.57,162249.0,32.9593,32.9887,32.8614,32.8712,162249.0
2024-12-13 10:00:00,33.57,33.64,33.5,33.64,262754.0,32.8712,32.9397,32.8026,32.9397,262754.0
2024-12-13 10:10:00,33.64,33.73,33.63,33.68,95292.0,32.9397,33.0278,32.9299,32.9789,95292.0
2024-12-13 10:20:00,33.68,33.84,33.64,33.84,54460.0,32.9789,33.1356,32.9397,33.1356,54460.0
2024-12-13 10:30:00,33.84,33.84,33.71,33.73,42321.0,33.1356,33.1356,33.0083,33.0278,42321.0
2024-12-13 10:40:00,33.74,33.76,33.71,33.75,40548.0,33.0376,33.0572,33.0083,33.0474,40548.0
2024-12-13 10:50:00,33.75,33.88,33.72,33.88,39991.0,33.0474,33.1747,33.0181,33.1747,39991.0
2024-12-13 11:00:00,33.88,33.91,33.84,33.88,58232.0,33.1747,33.2041,33.1356,33.1747,58232.0
2024-12-13 11:10:00,33.87,33.9,33.85,33.86,31489.0,33.1649,33.1943,33.1453,33.1551,31489.0
2024-12-13 11:20:00,33.86,33.92,33.85,33.91,26227.0,33.1551,33.2139,33.1453,33.2041,26227.0
2024-12-13 11:30:00,33.91,33.91,33.87,33.88,27590.0,33.2041,33.2041,33.1649,33.1747,27590.0
2024-12-13 11:40:00,33.88,33.91,33.85,33.86,45630.0,33.1747,33.2041,33.1453,33.1551,45630.0
2024-12-13 11:50:00,33.86,33.91,33.86,33.91,29125.0,33.1551,33.2041,33.1551,33.2041,29125.0
2024-12-13 12:00:00,33.91,33.91,33.84,33.84,47639.0,33.2041,33.2041,33.1356,33.1356,47639.0
2024-12-13 12:10:00,33.85,33.86,33.82,33.82,61476.0,33.1453,33.1551,33.116,33.116,61476.0
2024-12-13 12:20:00,33.82,33.84,33.81,33.84,27664.0,33.116,33.1356,33.1062,33.1356,27664.0
2024-12-13 12:30:00,33.84,33.86,33.83,33.86,48764.0,33.1356,33.1551,33.1258,33.1551,48764.0
2024-12-13 12:40:00,33.86,33.86,33.78,33.8,36930.0,33.1551,33.1551,33.0768,33.0964,36930.0
2024-12-13 12:50:00,33.8,33.81,33.72,33.73,38736.0,33.0964,33.1062,33.0181,33.0278,38736.0
2024-12-13 13:00:00,33.73,33.75,33.7,33.71,54188.0,33.0278,33.0474,32.9985,33.0083,54188.0
2024-12-13 13:10:00,33.72,33.73,33.67,33.72,72120.0,33.0181,33.0278,32.9691,33.0181,72120.0
2024-12-13 13:20:00,33.73,33.75,33.72,33.75,51879.0,33.0278,33.0474,33.0181,33.0474,51879.0
2024-12-13 13:30:00,33.75,33.78,33.73,33.77,68920.0,33.0474,33.0768,33.0278,33.067,68920.0
2024-12-13 13:40:00,33.77,33.78,33.69,33.7,47828.0,33.067,33.0768,32.9887,32.9985,47828.0
2024-12-13 13:50:00,33.69,33.74,33.69,33.74,28983.0,32.9887,33.0376,32.9887,33.0376,28983.0
2024-12-13 14:00:00,33.73,33.75,33.7,33.73,56093.0,33.0278,33.0474,32.9985,33.0278,56093.0
2024-12-13 14:10:00,33.73,33.73,33.69,33.72,67226.0,33.0278,33.0278,32.9887,33.0181,67226.0
2024-12-13 14:20:00,33.72,33.72,33.67,33.68,59180.0,33.0181,33.0181,32.9691,32.9789,59180.0
2024-12-13 14:30:00,33.68,33.7,33.67,33.7,55628.0,32.9789,32.9985,32.9691,32.9985,55628.0
2024-12-13 14:40:00,33.69,33.71,33.68,33.69,50108.0,32.9887,33.0083,32.9789,32.9887,50108.0
2024-12-13 14:50:00,33.69,33.72,33.67,33.69,61163.0,32.9887,33.0181,32.9691,32.9887,61163.0
2024-12-13 15:00:00,33.7,33.71,33.66,33.68,62930.0,32.9985,33.0083,32.9593,32.9789,62930.0
2024-12-13 15:10:00,33.68,33.72,33.64,33.66,97509.0,32.9789,33.0181,32.9397,32.9593,97509.0
2024-12-13 15:20:00,33.65,33.66,33.64,33.65,64647.0,32.9495,32.9593,32.9397,32.9495,64647.0
2024-12-13 15:30:00,33.65,33.65,33.62,33.63,141047.0,32.9495,32.9495,32.9201,32.9299,141047.0
2024-12-13 15:40:00,33.63,33.66,33.62,33.63,150661.0,32.9299,32.9593,32.9201,32.9299,150661.0
2024-12-13 15:50:00,33.63,33.66,33.53,33.53,839789.0,32.9299,32.9593,32.832,32.832,839789.0
2024-12-16 09:30:00,33.54,33.81,33.5,33.75,169671.0,32.8418,33.1062,32.8026,33.0474,169671.0
2024-12-16 09:40:00,33.75,33.78,33.53,33.55,96646.0,33.0474,33.0768,32.832,32.8516,96646.0
2024-12-16 09:50:00,33.54,33.66,33.52,33.65,68603.0,32.8418,32.9593,32.8222,32.9495,68603.0
2024-12-16 10:00:00,33.66,33.77,33.65,33.73,196262.0,32.9593,33.067,32.9495,33.0278,196262.0
2024-12-16 10:10:00,33.73,33.77,33.69,33.73,62334.0,33.0278,33.067,32.9887,33.0278,62334.0
2024-12-16 10:20:00,33.74,33.75,33.63,33.66,104868.0,33.0376,33.0474,32.9299,32.9593,104868.0
2024-12-16 10:30:00,33.66,33.69,33.62,33.63,48669.0,32.9593,32.9887,32.9201,32.9299,48669.0
2024-12-16 10:40:00,33.63,33.69,33.63,33.69,60926.0,32.9299,32.9887,32.9299,32.9887,60926.0
2024-12-16 10:50:00,33.69,33.7,33.64,33.66,36953.0,32.9887,32.9985,32.9397,32.9593,36953.0
2024-12-16 11:00:00,33.66,33.67,33.56,33.6,41790.0,32.9593,32.9691,32.8614,32.9005,41790.0
2024-12-16 11:10:00,33.59,33.63,33.55,33.55,47045.0,32.8908,32.9299,32.8516,32.8516,47045.0
2024-12-16 11:20:00,33.56,33.56,33.47,33.5,58003.0,32.8614,32.8614,32.7733,32.8026,58003.0
2024-12-16 11:30:00,33.51,33.55,33.49,33.55,27739.0,32.8124,32.8516,32.7928,32.8516,27739.0
2024-12-16 11:40:00,33.55,33.55,33.49,33.51,47591.0,32.8516,32.8516,32.7928,32.8124,47591.0
2024-12-16 11:50:00,33.51,33.52,33.47,33.5,57546.0,32.8124,32.8222,32.7733,32.8026,57546.0
2024-12-16 12:00:00,33.5,33.58,33.49,33.57,53376.0,32.8026,32.881,32.7928,32.8712,53376.0
2024-12-16 12:10:00,33.58,33.58,33.54,33.55,66467.0,32.881,32.881,32.8418,32.8516,66467.0
2024-12-16 12:20:00,33.54,33.56,33.47,33.49,49087.0,32.8418,32.8614,32.7733,32.7928,49087.0
2024-12-16 12:30:00,33.49,33.51,33.47,33.48,35647.0,32.7928,32.8124,32.7733,32.783,35647.0
2024-12-16 12:40:00,33.48,33.48,33.46,33.47,47607.0,32.783,32.783,32.7635,32.7733,47607.0
2024-12-16 12:50:00,33.47,33.47,33.44,33.45,52663.0,32.7733,32.7733,32.7439,32.7537,52663.0
2024-12-16 13:00:00,33.45,33.46,33.41,33.45,53015.0,32.7537,32.7635,32.7145,32.7537,53015.0
2024-12-16 13:10:00,33.45,33.47,33.44,33.45,64183.0,32.7537,32.7733,32.7439,32.7537,64183.0
2024-12-16 13:20:00,33.45,33.46,33.42,33.43,65160.0,32.7537,32.7635,32.7243,32.7341,65160.0
2024-12-16 13:30:00,33.43,33.44,33.36,33.36,51428.0,32.7341,32.7439,32.6655,32.6655,51428.0
2024-12-16 13:40:00,33.37,33.39,33.36,33.39,54479.0,32.6753,32.6949,32.6655,32.6949,54479.0
2024-12-16 13:50:00,33.39,33.39,33.35,33.35,55242.0,32.6949,32.6949,32.6558,32.6558,55242.0
2024-12-16 14:00:00,33.35,33.37,33.33,33.36,117600.0,32.6558,32.6753,32.6362,32.6655,117600.0
2024-12-16 14:10:00,33.36,33.36,33.3,33.3,58479.0,32.6655,32.6655,32.6068,32.6068,58479.0
2024-12-16 14:20:00,33.3,33.31,33.22,33.23,80398.0,32.6068,32.6166,32.5285,32.5383,80398.0
2024-12-16 14:30:00,33.22,33.26,33.21,33.25,90141.0,32.5285,32.5676,32.5187,32.5578,90141.0
2024-12-16 14:40:00,33.25,33.3,33.23,33.3,156818.0,32.5578,32.6068,32.5383,32.6068,156818.0
2024-12-16 14:50:00,33.3,33.38,33.29,33.38,198189.0,32.6068,32.6851,32.597,32.6851,198189.0
2024-12-16 15:00:00,33.38,33.38,33.24,33.29,343635.0,32.6851,32.6851,32.548,32.597,343635.0
2024-12-16 15:10:00,33.29,33.31,33.17,33.22,217816.0,32.597,32.6166,32.4795,32.5285,217816.0
2024-12-16 15:20:00,33.21,33.22,33.14,33.16,108445.0,32.5187,32.5285,32.4501,32.4697,108445.0
2024-12-16 15:30:00,33.16,33.18,33.14,33.16,116673.0,32.4697,32.4893,32.4501,32.4697,116673.0
2024-12-16 15:40:00,33.16,33.17,33.11,33.11,209463.0,32.4697,32.4795,32.4208,32.4208,209463.0
2024-12-16 15:50:00,33.12,33.18,33.1,33.1,978648.0,32.4305,32.4893,32.411,32.411,978648.0
2024-12-17 09:30:00,32.98,33.38,32.97,33.25,177000.0,32.2935,32.6851,32.2837,32.5578,177000.0
2024-12-17 09:40:00,33.25,33.29,33.14,33.21,55666.0,32.5578,32.597,32.4501,32.5187,55666.0
2024-12-17 09:50:00,33.2,33.27,33.19,33.23,76324.0,32.5089,32.5774,32.4991,32.5383,76324.0
2024-12-17 10:00:00,33.25,33.35,33.23,33.3,77477.0,32.5578,32.6558,32.5383,32.6068,77477.0
2024-12-17 10:10:00,33.29,33.48,33.29,33.47,73722.0,32.597,32.783,32.597,32.7733,73722.0
2024-12-17 10:20:00,33.47,33.48,33.43,33.45,61054.0,32.7733,32.783,32.7341,32.7537,61054.0
2024-12-17 10:30:00,33.45,33.45,33.37,33.39,71898.0,32.7537,32.7537,32.6753,32.6949,71898.0
2024-12-17 10:40:00,33.39,33.42,33.26,33.27,73268.0,32.6949,32.7243,32.5676,32.5774,73268.0
2024-12-17 10:50:00,33.26,33.29,33.23,33.23,36390.0,32.5676,32.597,32.5383,32.5383,36390.0
2024-12-17 11:00:00,33.23,33.29,33.23,33.26,115275.0,32.5383,32.597,32.5383,32.5676,115275.0
2024-12-17 11:10:00,33.27,33.27,33.16,33.2,79656.0,32.5774,32.5774,32.4697,32.5089,79656.0
2024-12-17 11:20:00,33.2,33.2,33.1,33.13,41538.0,32.5089,32.5089,32.411,32.4403,41538.0
2024-12-17 11:30:00,33.13,33.17,33.11,33.11,92239.0,32.4403,32.4795,32.4208,32.4208,92239.0
2024-12-17 11:40:00,33.11,33.17,33.08,33.16,74403.0,32.4208,32.4795,32.3914,32.4697,74403.0
2024-12-17 11:50:00,33.16,33.21,33.14,33.2,65518.0,32.4697,32.5187,32.4501,32.5089,65518.0
2024-12-17 12:00:00,33.2,33.23,33.19,33.21,63826.0,32.5089,32.5383,32.4991,32.5187,63826.0
2024-12-17 12:10:00,33.2,33.21,33.16,33.18,47433.0,32.5089,32.5187,32.4697,32.4893,47433.0
2024-12-17 12:20:00,33.18,33.22,33.17,33.2,61676.0,32.4893,32.5285,32.4795,32.5089,61676.0
2024-12-17 12:30:00,33.2,33.22,33.14,33.15,84283.0,32.5089,32.5285,32.4501,32.4599,84283.0
2024-12-17 12:40:00,33.15,33.18,33.15,33.15,44008.0,32.4599,32.4893,32.4599,32.4599,44008.0
2024-12-17 12:50:00,33.15,33.18,33.13,33.14,51121.0,32.4599,32.4893,32.4403,32.4501,51121.0
2024-12-17 13:00:00,33.14,33.15,33.08,33.09,25375.0,32.4501,32.4599,32.3914,32.4012,25375.0
2024-12-17 13:10:00,33.09,33.09,33.06,33.09,56837.0,32.4012,32.4012,32.3718,32.4012,56837.0
2024-12-17 13:20:00,33.08,33.2,33.07,33.2,176626.0,32.3914,32.5089,32.3816,32.5089,176626.0
2024-12-17 13:30:00,33.2,33.26,33.18,33.26,149423.0,32.5089,32.5676,32.4893,32.5676,149423.0
2024-12-17 13:40:00,33.26,33.32,33.25,33.3,105858.0,32.5676,32.6264,32.5578,32.6068,105858.0
2024-12-17 13:50:00,33.31,33.31,33.24,33.27,64293.0,32.6166,32.6166,32.548,32.5774,64293.0
2024-12-17 14:00:00,33.26,33.27,33.24,33.25,59746.0,32.5676,32.5774,32.548,32.5578,59746.0
2024-12-17 14:10:00,33.24,33.28,33.23,33.25,100364.0,32.548,32.5872,32.5383,32.5578,100364.0
2024-12-17 14:20:00,33.26,33.28,33.24,33.25,128203.0,32.5676,32.5872,32.548,32.5578,128203.0
2024-12-17 14:30:00,33.24,33.31,33.24,33.27,107870.0,32.548,32.6166,32.548,32.5774,107870.0
2024-12-17 14:40:00,33.27,33.28,33.25,33.25,63573.0,32.5774,32.5872,32.5578,32.5578,63573.0
2024-12-17 14:50:00,33.26,33.27,33.2,33.2,93392.0,32.5676,32.5774,32.5089,32.5089,93392.0
2024-12-17 15:00:00,33.2,33.21,33.14,33.19,161398.0,32.5089,32.5187,32.4501,32.4991,161398.0
2024-12-17 15:10:00,33.18,33.2,33.12,33.16,91636.0,32.4893,32.5089,32.4305,32.4697,91636.0
2024-12-17 15:20:00,33.16,33.19,33.14,33.18,107042.0,32.4697,32.4991,32.4501,32.4893,107042.0
2024-12-17 15:30:00,33.17,33.21,33.16,33.2,143884.0,32.4795,32.5187,32.4697,32.5089,143884.0
2024-12-17 15:40:00,33.2,33.22,33.17,33.17,179155.0,32.5089,32.5285,32.4795,32.4795,179155.0
2024-12-17 15:50:00,33.17,33.25,33.03,33.03,1085718.0,32.4795,32.5578,32.3424,32.3424,1085718.0
2024-12-18 09:30:00,32.84,32.97,32.72,32.88,149765.0,32.1564,32.2837,32.0389,32.1955,149765.0
2024-12-18 09:40:00,32.89,32.94,32.82,32.89,45014.0,32.2053,32.2543,32.1368,32.2053,45014.0
2024-12-18 09:50:00,32.89,32.96,32.89,32.95,63173.0,32.2053,32.2739,32.2053,32.2641,63173.0
2024-12-18 10:00:00,32.96,32.96,32.89,32.95,79341.0,32.2739,32.2739,32.2053,32.2641,79341.0
2024-12-18 10:10:00,32.95,32.99,32.93,32.95,54170.0,32.2641,32.3032,32.2445,32.2641,54170.0
2024-12-18 10:20:00,32.95,32.97,32.87,32.88,60271.0,32.2641,32.2837,32.1857,32.1955,60271.0
2024-12-18 10:30:00,32.88,32.9,32.82,32.83,72153.0,32.1955,32.2151,32.1368,32.1466,72153.0
2024-12-18 10:40:00,32.82,32.94,32.81,32.94,59468.0,32.1368,32.2543,32.127,32.2543,59468.0
2024-12-18 10:50:00,32.93,32.97,32.92,32.93,45007.0,32.2445,32.2837,32.2347,32.2445,45007.0
2024-12-18 11:00:00,32.93,32.93,32.87,32.88,57920.0,32.2445,32.2445,32.1857,32.1955,57920.0
2024-12-18 11:10:00,32.88,32.94,32.87,32.94,83617.0,32.1955,32.2543,32.1857,32.2543,83617.0
2024-12-18 11:20:00,32.94,32.96,32.91,32.93,85800.0,32.2543,32.2739,32.2249,32.2445,85800.0
2024-12-18 11:30:00,32.92,32.98,32.87,32.98,328761.0,32.2347,32.2935,32.1857,32.2935,328761.0
2024-12-18 11:40:00,32.98,33.02,32.86,33.01,308650.0,32.2935,32.3326,32.176,32.3228,308650.0
2024-12-18 11:50:00,33.01,33.05,32.98,33.01,232205.0,32.3228,32.362,32.2935,32.3228,232205.0
2024-12-18 12:00:00,33.01,33.07,32.99,33.05,213583.0,32.3228,32.3816,32.3032,32.362,213583.0
2024-12-18 12:10:00,33.05,33.1,33.02,33.09,200584.0,32.362,32.411,32.3326,32.4012,200584.0
2024-12-18 12:20:00,33.09,33.11,33.03,33.03,212940.0,32.4012,32.4208,32.3424,32.3424,212940.0
2024-12-18 12:30:00,33.04,33.04,33.01,33.02,165628.0,32.3522,32.3522,32.3228,32.3326,165628.0
2024-12-18 12:40:00,33.02,33.03,32.89,32.89,207937.0,32.3326,32.3424,32.2053,32.2053,207937.0
2024-12-18 12:50:00,32.89,32.91,32.72,32.73,198593.0,32.2053,32.2249,32.0389,32.0487,198593.0
2024-12-18 13:00:00,32.73,32.93,32.73,32.91,61933.0,32.0487,32.2445,32.0487,32.2249,61933.0
2024-12-18 13:10:00,32.92,32.93,32.86,32.91,59491.0,32.2347,32.2445,32.176,32.2249,59491.0
2024-12-18 13:20:00,32.91,32.94,32.89,32.91,69579.0,32.2249,32.2543,32.2053,32.2249,69579.0
2024-12-18 13:30:00,32.91,32.95,32.89,32.94,102813.0,32.2249,32.2641,32.2053,32.2543,102813.0
2024-12-18 13:40:00,32.94,32.94,32.9,32.91,69867.0,32.2543,32.2543,32.2151,32.2249,69867.0
2024-12-18 13:50:00,32.91,33.01,32.9,33.0,52433.0,32.2249,32.3228,32.2151,32.313,52433.0
2024-12-18 14:00:00,33.0,33.03,32.86,32.89,136900.0,32.313,32.3424,32.176,32.2053,136900.0
2024-12-18 14:10:00,32.89,32.89,32.83,32.84,88764.0,32.2053,32.2053,32.1466,32.1564,88764.0
2024-12-18 14:20:00,32.84,32.87,32.8,32.84,96994.0,32.1564,32.1857,32.1172,32.1564,96994.0
2024-12-18 14:30:00,32.83,32.86,32.8,32.84,95958.0,32.1466,32.176,32.1172,32.1564,95958.0
2024-12-18 14:40:00,32.84,32.86,32.78,32.8,124404.0,32.1564,32.176,32.0976,32.1172,124404.0
2024-12-18 14:50:00,32.8,32.81,32.7,32.74,113362.0,32.1172,32.127,32.0193,32.0585,113362.0
2024-12-18 15:00:00,32.73,32.82,32.67,32.77,269329.0,32.0487,32.1368,31.9899,32.0878,269329.0
2024-12-18 15:10:00,32.77,32.86,32.75,32.83,180792.0,32.0878,32.176,32.0682,32.1466,180792.0
2024-12-18 15:20:00,32.83,32.9,32.79,32.88,159054.0,32.1466,32.2151,32.1074,32.1955,159054.0
2024-12-18 15:30:00,32.89,32.93,32.72,32.73,195328.0,32.2053,32.2445,32.0389,32.0487,195328.0
2024-12-18 15:40:00,32.72,32.75,32.63,32.7,373625.0,32.0389,32.0682,31.9507,32.0193,373625.0
2024-12-18 15:50:00,32.71,32.76,32.48,32.51,1628212.0,32.0291,32.078,31.8039,31.8332,1628212.0
2024-12-19 09:30:00,32.34,32.62,32.25,32.28,203444.0,31.6668,31.941,31.5787,31.608,203444.0
2024-12-19 09:40:00,32.28,32.33,32.13,32.2,204811.0,31.608,31.657,31.4612,31.5297,204811.0
2024-12-19 09:50:00,32.2,32.26,32.13,32.15,127004.0,31.5297,31.5884,31.4612,31.4807,127004.0
2024-12-19 10:00:00,32.15,32.35,32.11,32.33,107938.0,31.4807,31.6766,31.4416,31.657,107938.0
2024-12-19 10:10:00,32.33,32.38,32.28,32.36,145154.0,31.657,31.7059,31.608,31.6864,145154.0
2024-12-19 10:20:00,32.37,32.48,32.34,32.48,86959.0,31.6962,31.8039,31.6668,31.8039,86959.0
2024-12-19 10:30:00,32.48,32.53,32.4,32.51,126366.0,31.8039,31.8528,31.7255,31.8332,126366.0
2024-12-19 10:40:00,32.51,32.52,32.38,32.41,124051.0,31.8332,31.843,31.7059,31.7353,124051.0
2024-12-19 10:50:00,32.41,32.45,32.34,32.38,70675.0,31.7353,31.7745,31.6668,31.7059,70675.0
2024-12-19 11:00:00,32.38,32.43,32.32,32.41,127304.0,31.7059,31.7549,31.6472,31.7353,127304.0
2024-12-19 11:10:00,32.42,32.47,32.38,32.47,59418.0,31.7451,31.7941,31.7059,31.7941,59418.0
2024-12-19 11:20:00,32.47,32.5,32.44,32.48,75253.0,31.7941,31.8234,31.7647,31.8039,75253.0
2024-12-19 11:30:00,32.48,32.51,32.45,32.46,122680.0,31.8039,31.8332,31.7745,31.7843,122680.0
2024-12-19 11:40:00,32.45,32.53,32.45,32.52,54430.0,31.7745,31.8528,31.7745,31.843,54430.0
2024-12-19 11:50:00,32.52,32.52,32.41,32.43,69796.0,31.843,31.843,31.7353,31.7549,69796.0
2024-12-19 12:00:00,32.43,32.49,32.43,32.48,72729.0,31.7549,31.8137,31.7549,31.8039,72729.0
2024-12-19 12:10:00,32.47,32.56,32.47,32.55,46721.0,31.7941,31.8822,31.7941,31.8724,46721.0
2024-12-19 12:20:00,32.55,32.65,32.53,32.63,73574.0,31.8724,31.9703,31.8528,31.9507,73574.0
2024-12-19 12:30:00,32.63,32.72,32.55,32.7,151036.0,31.9507,32.0389,31.8724,32.0193,151036.0
2024-12-19 12:40:00,32.7,32.71,32.63,32.66,77972.0,32.0193,32.0291,31.9507,31.9801,77972.0
2024-12-19 12:50:00,32.65,32.68,32.63,32.63,72732.0,31.9703,31.9997,31.9507,31.9507,72732.0
2024-12-19 13:00:00,32.64,32.7,32.57,32.7,51862.0,31.9605,32.0193,31.892,32.0193,51862.0
2024-12-19 13:10:00,32.7,32.71,32.65,32.66,62661.0,32.0193,32.0291,31.9703,31.9801,62661.0
2024-12-19 13:20:00,32.66,32.72,32.62,32.66,120286.0,31.9801,32.0389,31.941,31.9801,120286.0
2024-12-19 13:30:00,32.66,32.67,32.52,32.55,483015.0,31.9801,31.9899,31.843,31.8724,483015.0
2024-12-19 13:40:00,32.55,32.59,32.51,32.59,403083.0,31.8724,31.9116,31.8332,31.9116,403083.0
2024-12-19 13:50:00,32.59,32.62,32.55,32.62,387405.0,31.9116,31.941,31.8724,31.941,387405.0
2024-12-19 14:00:00,32.61,32.64,32.36,32.37,411733.0,31.9312,31.9605,31.6864,31.6962,411733.0
2024-12-19 14:10:00,32.36,32.48,32.19,32.48,358298.0,31.6864,31.8039,31.5199,31.8039,358298.0
2024-12-19 14:20:00,32.47,32.47,32.4,32.42,86591.0,31.7941,31.7941,31.7255,31.7451,86591.0
2024-12-19 14:30:00,32.42,32.5,32.41,32.47,87143.0,31.7451,31.8234,31.7353,31.7941,87143.0
2024-12-19 14:40:00,32.47,32.49,32.43,32.43,83251.0,31.7941,31.8137,31.7549,31.7549,83251.0
2024-12-19 14:50:00,32.44,32.47,32.38,32.39,709067.0,31.7647,31.7941,31.7059,31.7157,709067.0
2024-12-19 15:00:00,32.38,32.45,32.38,32.42,107975.0,31.7059,31.7745,31.7059,31.7451,107975.0
2024-12-19 15:10:00,32.42,32.45,32.39,32.41,338380.0,31.7451,31.7745,31.7157,31.7353,338380.0
2024-12-19 15:20:00,32.41,32.47,32.41,32.44,169346.0,31.7353,31.7941,31.7353,31.7647,169346.0
2024-12-19 15:30:00,32.45,32.48,32.39,32.48,149931.0,31.7745,31.8039,31.7157,31.8039,149931.0
2024-12-19 15:40:00,32.48,32.5,32.43,32.48,181244.0,31.8039,31.8234,31.7549,31.8039,181244.0
2024-12-19 15:50:00,32.47,32.49,32.36,32.39,1258285.0,31.7941,31.8137,31.6864,31.7157,1258285.0
2024-12-20 09:30:00,32.29,32.39,32.06,32.16,1971709.0,31.6178,31.7157,31.3926,31.4905,1971709.0
2024-12-20 09:40:00,32.16,32.24,31.93,32.01,100349.0,31.4905,31.5689,31.2653,31.3436,100349.0
2024-12-20 09:50:00,32.02,32.09,31.94,32.04,88319.0,31.3534,31.422,31.2751,31.373,88319.0
2024-12-20 10:00:00,32.04,32.14,31.97,32.09,70946.0,31.373,31.4709,31.3045,31.422,70946.0
2024-12-20 10:10:00,32.09,32.13,32.04,32.07,57691.0,31.422,31.4612,31.373,31.4024,57691.0
2024-12-20 10:20:00,32.07,32.12,32.05,32.12,44750.0,31.4024,31.4514,31.3828,31.4514,44750.0
2024-12-20 10:30:00,32.12,32.18,32.01,32.02,57685.0,31.4514,31.5101,31.3436,31.3534,57685.0
2024-12-20 10:40:00,32.01,32.11,32.01,32.11,58762.0,31.3436,31.4416,31.3436,31.4416,58762.0
2024-12-20 10:50:00,32.12,32.24,32.11,32.23,59625.0,31.4514,31.5689,31.4416,31.5591,59625.0
2024-12-20 11:00:00,32.23,32.34,32.21,32.33,74156.0,31.5591,31.6668,31.5395,31.657,74156.0
2024-12-20 11:10:00,32.33,32.43,32.31,32.41,87785.0,31.657,31.7549,31.6374,31.7353,87785.0
2024-12-20 11:20:00,32.4,32.47,32.39,32.45,78281.0,31.7255,31.7941,31.7157,31.7745,78281.0
2024-12-20 11:30:00,32.45,32.51,32.43,32.5,114757.0,31.7745,31.8332,31.7549,31.8234,114757.0
2024-12-20 11:40:00,32.49,32.56,32.45,32.47,119474.0,31.8137,31.8822,31.7745,31.7941,119474.0
2024-12-20 11:50:00,32.48,32.55,32.45,32.51,62478.0,31.8039,31.8724,31.7745,31.8332,62478.0
2024-12-20 12:00:00,32.5,32.51,32.46,32.5,43854.0,31.8234,31.8332,31.7843,31.8234,43854.0
2024-12-20 12:10:00,32.5,32.55,32.48,32.52,48813.0,31.8234,31.8724,31.8039,31.843,48813.0
2024-12-20 12:20:00,32.51,32.55,32.49,32.54,53028.0,31.8332,31.8724,31.8137,31.8626,53028.0
2024-12-20 12:30:00,32.54,32.54,32.43,32.45,70991.0,31.8626,31.8626,31.7549,31.7745,70991.0
2024-12-20 12:40:00,32.45,32.54,32.43,32.52,119963.0,31.7745,31.8626,31.7549,31.843,119963.0
2024-12-20 12:50:00,32.52,32.53,32.47,32.49,94115.0,31.843,31.8528,31.7941,31.8137,94115.0
2024-12-20 13:00:00,32.49,32.5,32.41,32.45,151520.0,31.8137,31.8234,31.7353,31.7745,151520.0
2024-12-20 13:10:00,32.45,32.55,32.45,32.55,64406.0,31.7745,31.8724,31.7745,31.8724,64406.0
2024-12-20 13:20:00,32.55,32.57,32.49,32.52,92958.0,31.8724,31.892,31.8137,31.843,92958.0
2024-12-20 13:30:00,32.52,32.55,32.47,32.48,65455.0,31.843,31.8724,31.7941,31.8039,65455.0
2024-12-20 13:40:00,32.48,32.5,32.45,32.48,42170.0,31.8039,31.8234,31.7745,31.8039,42170.0
2024-12-20 13:50:00,32.48,32.49,32.43,32.44,56833.0,31.8039,31.8137,31.7549,31.7647,56833.0
2024-12-20 14:00:00,32.44,32.5,32.42,32.48,67709.0,31.7647,31.8234,31.7451,31.8039,67709.0
2024-12-20 14:10:00,32.48,32.49,32.41,32.45,64901.0,31.8039,31.8137,31.7353,31.7745,64901.0
2024-12-20 14:20:00,32.45,32.48,32.42,32.47,128597.0,31.7745,31.8039,31.7451,31.7941,128597.0
2024-12-20 14:30:00,32.47,32.52,32.46,32.48,74404.0,31.7941,31.843,31.7843,31.8039,74404.0
2024-12-20 14:40:00,32.48,32.5,32.4,32.45,135479.0,31.8039,31.8234,31.7255,31.7745,135479.0
2024-12-20 14:50:00,32.45,32.46,32.39,32.43,65356.0,31.7745,31.7843,31.7157,31.7549,65356.0
2024-12-20 15:00:00,32.42,32.46,32.37,32.41,224836.0,31.7451,31.7843,31.6962,31.7353,224836.0
2024-12-20 15:10:00,32.41,32.44,32.33,32.34,104473.0,31.7353,31.7647,31.657,31.6668,104473.0
2024-12-20 15:20:00,32.34,32.35,32.29,32.3,132341.0,31.6668,31.6766,31.6178,31.6276,132341.0
2024-12-20 15:30:00,32.31,32.41,32.26,32.41,149634.0,31.6374,31.7353,31.5884,31.7353,149634.0
2024-12-20 15:40:00,32.41,32.44,32.35,32.43,236476.0,31.7353,31.7647,31.6766,31.7549,236476.0
2024-12-20 15:50:00,32.43,32.66,32.34,32.36,1430998.0,31.7549,31.9801,31.6668,31.6864,1430998.0
2024-12-23 09:30:00,32.32,32.5,32.06,32.14,239071.0,31.6472,31.8234,31.3926,31.4709,239071.0
2024-12-23 09:40:00,32.15,32.2,32.0,32.02,92111.0,31.4807,31.5297,31.3339,31.3534,92111.0
2024-12-23 09:50:00,32.01,32.09,31.99,32.07,106612.0,31.3436,31.422,31.3241,31.4024,106612.0
2024-12-23 10:00:00,32.07,32.09,32.01,32.04,121703.0,31.4024,31.422,31.3436,31.373,121703.0
2024-12-23 10:10:00,32.04,32.08,32.0,32.02,103029.0,31.373,31.4122,31.3339,31.3534,103029.0
2024-12-23 10:20:00,32.02,32.03,31.91,31.93,86157.0,31.3534,31.3632,31.2457,31.2653,86157.0
2024-12-23 10:30:00,31.93,31.97,31.91,31.94,46054.0,31.2653,31.3045,31.2457,31.2751,46054.0
2024-12-23 10:40:00,31.94,31.95,31.87,31.89,79962.0,31.2751,31.2849,31.2066,31.2261,79962.0
2024-12-23 10:50:00,31.9,31.99,31.88,31.96,56301.0,31.2359,31.3241,31.2164,31.2947,56301.0
2024-12-23 11:00:00,31.96,32.03,31.95,32.0,66399.0,31.2947,31.3632,31.2849,31.3339,66399.0
2024-12-23 11:10:00,31.99,32.07,31.94,31.96,68422.0,31.3241,31.4024,31.2751,31.2947,68422.0
2024-12-23 11:20:00,31.96,32.06,31.96,31.96,94150.0,31.2947,31.3926,31.2947,31.2947,94150.0
2024-12-23 11:30:00,31.96,32.02,31.95,31.96,51833.0,31.2947,31.3534,31.2849,31.2947,51833.0
2024-12-23 11:40:00,31.96,31.98,31.92,31.98,76441.0,31.2947,31.3143,31.2555,31.3143,76441.0
2024-12-23 11:50:00,31.98,32.0,31.95,31.97,42339.0,31.3143,31.3339,31.2849,31.3045,42339.0
2024-12-23 12:00:00,31.96,32.01,31.95,32.01,50156.0,31.2947,31.3436,31.2849,31.3436,50156.0
2024-12-23 12:10:00,32.01,32.02,31.96,31.96,37824.0,31.3436,31.3534,31.2947,31.2947,37824.0
2024-12-23 12:20:00,31.96,31.97,31.92,31.94,41563.0,31.2947,31.3045,31.2555,31.2751,41563.0
2024-12-23 12:30:00,31.94,31.98,31.9,31.96,79194.0,31.2751,31.3143,31.2359,31.2947,79194.0
2024-12-23 12:40:00,31.96,32.0,31.96,32.0,38259.0,31.2947,31.3339,31.2947,31.3339,38259.0
2024-12-23 12:50:00,32.0,32.0,31.93,31.94,44247.0,31.3339,31.3339,31.2653,31.2751,44247.0
2024-12-23 13:00:00,31.94,31.97,31.9,31.92,100842.0,31.2751,31.3045,31.2359,31.2555,100842.0
2024-12-23 13:10:00,31.92,32.04,31.92,32.03,55385.0,31.2555,31.373,31.2555,31.3632,55385.0
2024-12-23 13:20:00,32.03,32.08,32.0,32.07,75189.0,31.3632,31.4122,31.3339,31.4024,75189.0
2024-12-23 13:30:00,32.07,32.1,32.05,32.09,61041.0,31.4024,31.4318,31.3828,31.422,61041.0
2024-12-23 13:40:00,32.1,32.1,32.04,32.07,54601.0,31.4318,31.4318,31.373,31.4024,54601.0
2024-12-23 13:50:00,32.08,32.09,32.04,32.07,30048.0,31.4122,31.422,31.373,31.4024,30048.0
2024-12-23 14:00:00,32.07,32.13,32.06,32.13,53449.0,31.4024,31.4612,31.3926,31.4612,53449.0
2024-12-23 14:10:00,32.13,32.16,32.11,32.12,56937.0,31.4612,31.4905,31.4416,31.4514,56937.0
2024-12-23 14:20:00,32.12,32.13,32.07,32.08,52241.0,31.4514,31.4612,31.4024,31.4122,52241.0
2024-12-23 14:30:00,32.08,32.11,32.07,32.08,54028.0,31.4122,31.4416,31.4024,31.4122,54028.0
2024-12-23 14:40:00,32.08,32.1,32.06,32.09,93525.0,31.4122,31.4318,31.3926,31.422,93525.0
2024-12-23 14:50:00,32.09,32.12,32.08,32.09,72508.0,31.422,31.4514,31.4122,31.422,72508.0
2024-12-23 15:00:00,32.09,32.14,32.07,32.11,67317.0,31.422,31.4709,31.4024,31.4416,67317.0
2024-12-23 15:10:00,32.1,32.13,32.08,32.12,90917.0,31.4318,31.4612,31.4122,31.4514,90917.0
2024-12-23 15:20:00,32.12,32.2,32.1,32.17,116594.0,31.4514,31.5297,31.4318,31.5003,116594.0
2024-12-23 15:30:00,32.18,32.21,32.14,32.19,137085.0,31.5101,31.5395,31.4709,31.5199,137085.0
2024-12-23 15:40:00,32.18,32.27,32.18,32.22,248083.0,31.5101,31.5982,31.5101,31.5493,248083.0
2024-12-23 15:50:00,32.23,32.3,32.22,32.25,924612.0,31.5591,31.6276,31.5493,31.5787,924612.0
2024-12-24 09:30:00,32.18,32.24,32.04,32.2,135704.0,31.5101,31.5689,31.373,31.5297,135704.0
2024-12-24 09:40:00,32.19,32.29,32.19,32.22,39043.0,31.5199,31.6178,31.5199,31.5493,39043.0
2024-12-24 09:50:00,32.25,32.25,32.17,32.17,42710.0,31.5787,31.5787,31.5003,31.5003,42710.0
2024-12-24 10:00:00,32.18,32.29,32.17,32.23,47116.0,31.5101,31.6178,31.5003,31.5591,47116.0
2024-12-24 10:10:00,32.23,32.32,32.22,32.32,29651.0,31.5591,31.6472,31.5493,31.6472,29651.0
2024-12-24 10:20:00,32.32,32.34,32.3,32.32,29092.0,31.6472,31.6668,31.6276,31.6472,29092.0
2024-12-24 10:30:00,32.33,32.4,32.32,32.38,59514.0,31.657,31.7255,31.6472,31.7059,59514.0
2024-12-24 10:40:00,32.38,32.4,32.34,32.36,46789.0,31.7059,31.7255,31.6668,31.6864,46789.0
2024-12-24 10:50:00,32.35,32.36,32.3,32.32,34513.0,31.6766,31.6864,31.6276,31.6472,34513.0
2024-12-24 11:00:00,32.32,32.37,32.32,32.37,29337.0,31.6472,31.6962,31.6472,31.6962,29337.0
2024-12-24 11:10:00,32.36,32.37,32.34,32.35,16494.0,31.6864,31.6962,31.6668,31.6766,16494.0
2024-12-24 11:20:00,32.36,32.37,32.35,32.37,16911.0,31.6864,31.6962,31.6766,31.6962,16911.0
2024-12-24 11:30:00,32.36,32.42,32.36,32.42,26858.0,31.6864,31.7451,31.6864,31.7451,26858.0
2024-12-24 11:40:00,32.41,32.42,32.4,32.41,18758.0,31.7353,31.7451,31.7255,31.7353,18758.0
2024-12-24 11:50:00,32.41,32.43,32.36,32.37,50407.0,31.7353,31.7549,31.6864,31.6962,50407.0
2024-12-24 12:00:00,32.36,32.37,32.35,32.36,41662.0,31.6864,31.6962,31.6766,31.6864,41662.0
2024-12-24 12:10:00,32.36,32.41,32.35,32.38,87925.0,31.6864,31.7353,31.6766,31.7059,87925.0
2024-12-24 12:20:00,32.38,32.4,32.38,32.38,49768.0,31.7059,31.7255,31.7059,31.7059,49768.0
2024-12-24 12:30:00,32.38,32.43,32.35,32.43,87443.0,31.7059,31.7549,31.6766,31.7549,87443.0
2024-12-24 12:40:00,32.42,32.43,32.38,32.4,52295.0,31.7451,31.7549,31.7059,31.7255,52295.0
2024-12-24 12:50:00,32.4,32.5,32.39,32.46,239446.0,31.7255,31.8234,31.7157,31.7843,239446.0
2024-12-26 09:30:00,32.37,32.44,32.3,32.34,77505.0,31.6962,31.7647,31.6276,31.6668,77505.0
2024-12-26 09:40:00,32.35,32.43,32.34,32.41,53102.0,31.6766,31.7549,31.6668,31.7353,53102.0
2024-12-26 09:50:00,32.41,32.45,32.38,32.39,31290.0,31.7353,31.7745,31.7059,31.7157,31290.0
2024-12-26 10:00:00,32.4,32.47,32.39,32.45,77803.0,31.7255,31.7941,31.7157,31.7745,77803.0
2024-12-26 10:10:00,32.45,32.49,32.42,32.47,91791.0,31.7745,31.8137,31.7451,31.7941,91791.0
2024-12-26 10:20:00,32.47,32.47,32.4,32.41,49163.0,31.7941,31.7941,31.7255,31.7353,49163.0
2024-12-26 10:30:00,32.4,32.44,32.39,32.4,35555.0,31.7255,31.7647,31.7157,31.7255,35555.0
2024-12-26 10:40:00,32.4,32.4,32.32,32.39,52973.0,31.7255,31.7255,31.6472,31.7157,52973.0
2024-12-26 10:50:00,32.4,32.42,32.38,32.41,41405.0,31.7255,31.7451,31.7059,31.7353,41405.0
2024-12-26 11:00:00,32.41,32.41,32.37,32.38,48179.0,31.7353,31.7353,31.6962,31.7059,48179.0
2024-12-26 11:10:00,32.38,32.39,32.36,32.38,39732.0,31.7059,31.7157,31.6864,31.7059,39732.0
2024-12-26 11:20:00,32.37,32.39,32.33,32.38,58234.0,31.6962,31.7157,31.657,31.7059,58234.0
2024-12-26 11:30:00,32.37,32.41,32.36,32.41,29670.0,31.6962,31.7353,31.6864,31.7353,29670.0
2024-12-26 11:40:00,32.41,32.42,32.39,32.39,84667.0,31.7353,31.7451,31.7157,31.7157,84667.0
2024-12-26 11:50:00,32.4,32.41,32.38,32.4,66280.0,31.7255,31.7353,31.7059,31.7255,66280.0
2024-12-26 12:00:00,32.4,32.4,32.37,32.38,42543.0,31.7255,31.7255,31.6962,31.7059,42543.0
2024-12-26 12:10:00,32.38,32.39,32.36,32.39,36018.0,31.7059,31.7157,31.6864,31.7157,36018.0
2024-12-26 12:20:00,32.38,32.4,32.36,32.38,59265.0,31.7059,31.7255,31.6864,31.7059,59265.0
2024-12-26 12:30:00,32.38,32.38,32.34,32.34,31077.0,31.7059,31.7059,31.6668,31.6668,31077.0
2024-12-26 12:40:00,32.34,32.38,32.33,32.35,55535.0,31.6668,31.7059,31.657,31.6766,55535.0
2024-12-26 12:50:00,32.36,32.36,32.34,32.34,24600.0,31.6864,31.6864,31.6668,31.6668,24600.0
2024-12-26 13:00:00,32.34,32.38,32.33,32.36,38268.0,31.6668,31.7059,31.657,31.6864,38268.0
2024-12-26 13:10:00,32.36,32.36,32.31,32.33,33275.0,31.6864,31.6864,31.6374,31.657,33275.0
2024-12-26 13:20:00,32.33,32.34,32.31,32.34,26130.0,31.657,31.6668,31.6374,31.6668,26130.0
2024-12-26 13:30:00,32.33,32.33,32.27,32.33,32876.0,31.657,31.657,31.5982,31.657,32876.0
2024-12-26 13:40:00,32.32,32.34,32.29,32.34,42320.0,31.6472,31.6668,31.6178,31.6668,42320.0
2024-12-26 13:50:00,32.34,32.35,32.32,32.33,32414.0,31.6668,31.6766,31.6472,31.657,32414.0
2024-12-26 14:00:00,32.34,32.34,32.29,32.32,26119.0,31.6668,31.6668,31.6178,31.6472,26119.0
2024-12-26 14:10:00,32.33,32.37,32.3,32.35,33311.0,31.657,31.6962,31.6276,31.6766,33311.0
2024-12-26 14:20:00,32.36,32.37,32.32,32.33,100552.0,31.6864,31.6962,31.6472,31.657,100552.0
2024-12-26 14:30:00,32.34,32.38,32.33,32.37,59550.0,31.6668,31.7059,31.657,31.6962,59550.0
2024-12-26 14:40:00,32.36,32.37,32.34,32.36,36378.0,31.6864,31.6962,31.6668,31.6864,36378.0
2024-12-26 14:50:00,32.35,32.35,32.32,32.33,32548.0,31.6766,31.6766,31.6472,31.657,32548.0
2024-12-26 15:00:00,32.33,32.34,32.32,32.33,33671.0,31.657,31.6668,31.6472,31.657,33671.0
2024-12-26 15:10:00,32.33,32.34,32.3,32.3,49900.0,31.657,31.6668,31.6276,31.6276,49900.0
2024-12-26 15:20:00,32.3,32.33,32.3,32.33,46360.0,31.6276,31.657,31.6276,31.657,46360.0
2024-12-26 15:30:00,32.33,32.34,32.29,32.33,66220.0,31.657,31.6668,31.6178,31.657,66220.0
2024-12-26 15:40:00,32.34,32.34,32.3,32.32,117519.0,31.6668,31.6668,31.6276,31.6472,117519.0
2024-12-26 15:50:00,32.32,32.36,32.3,32.31,560560.0,31.6472,31.6864,31.6276,31.6374,560560.0
2024-12-27 09:30:00,32.07,32.35,32.02,32.34,121095.0,31.4024,31.6766,31.3534,31.6668,121095.0
2024-12-27 09:40:00,32.34,32.46,32.33,32.4,68851.0,31.6668,31.7843,31.657,31.7255,68851.0
2024-12-27 09:50:00,32.39,32.43,32.36,32.4,44068.0,31.7157,31.7549,31.6864,31.7255,44068.0
2024-12-27 10:00:00,32.4,32.42,32.35,32.4,93969.0,31.7255,31.7451,31.6766,31.7255,93969.0
2024-12-27 10:10:00,32.4,32.4,32.35,32.38,40019.0,31.7255,31.7255,31.6766,31.7059,40019.0
2024-12-27 10:20:00,32.38,32.4,32.29,32.3,42467.0,31.7059,31.7255,31.6178,31.6276,42467.0
2024-12-27 10:30:00,32.31,32.35,32.27,32.34,25056.0,31.6374,31.6766,31.5982,31.6668,25056.0
2024-12-27 10:40:00,32.34,32.37,32.3,32.3,33637.0,31.6668,31.6962,31.6276,31.6276,33637.0
2024-12-27 10:50:00,32.3,32.34,32.27,32.28,48356.0,31.6276,31.6668,31.5982,31.608,48356.0
2024-12-27 11:00:00,32.27,32.27,32.2,32.21,71995.0,31.5982,31.5982,31.5297,31.5395,71995.0
2024-12-27 11:10:00,32.22,32.27,32.21,32.26,40622.0,31.5493,31.5982,31.5395,31.5884,40622.0
2024-12-27 11:20:00,32.25,32.27,32.22,32.25,45490.0,31.5787,31.5982,31.5493,31.5787,45490.0
2024-12-27 11:30:00,32.26,32.31,32.24,32.29,40928.0,31.5884,31.6374,31.5689,31.6178,40928.0
2024-12-27 11:40:00,32.29,32.3,32.21,32.21,33006.0,31.6178,31.6276,31.5395,31.5395,33006.0
2024-12-27 11:50:00,32.21,32.21,32.16,32.2,58188.0,31.5395,31.5395,31.4905,31.5297,58188.0
2024-12-27 12:00:00,32.19,32.21,32.14,32.16,50112.0,31.5199,31.5395,31.4709,31.4905,50112.0
2024-12-27 12:10:00,32.17,32.17,32.12,32.15,38843.0,31.5003,31.5003,31.4514,31.4807,38843.0
2024-12-27 12:20:00,32.14,32.16,32.12,32.13,37849.0,31.4709,31.4905,31.4514,31.4612,37849.0
2024-12-27 12:30:00,32.14,32.16,32.09,32.11,37319.0,31.4709,31.4905,31.422,31.4416,37319.0
2024-12-27 12:40:00,32.12,32.14,32.1,32.12,71956.0,31.4514,31.4709,31.4318,31.4514,71956.0
2024-12-27 12:50:00,32.12,32.18,32.12,32.16,86427.0,31.4514,31.5101,31.4514,31.4905,86427.0
2024-12-27 13:00:00,32.16,32.19,32.12,32.13,39908.0,31.4905,31.5199,31.4514,31.4612,39908.0
2024-12-27 13:10:00,32.13,32.17,32.12,32.16,31144.0,31.4612,31.5003,31.4514,31.4905,31144.0
2024-12-27 13:20:00,32.16,32.18,32.15,32.16,38124.0,31.4905,31.5101,31.4807,31.4905,38124.0
2024-12-27 13:30:00,32.16,32.18,32.15,32.17,37458.0,31.4905,31.5101,31.4807,31.5003,37458.0
2024-12-27 13:40:00,32.17,32.19,32.15,32.16,33987.0,31.5003,31.5199,31.4807,31.4905,33987.0
2024-12-27 13:50:00,32.16,32.24,32.16,32.23,50951.0,31.4905,31.5689,31.4905,31.5591,50951.0
2024-12-27 14:00:00,32.22,32.25,32.21,32.25,39738.0,31.5493,31.5787,31.5395,31.5787,39738.0
2024-12-27 14:10:00,32.25,32.29,32.24,32.29,39831.0,31.5787,31.6178,31.5689,31.6178,39831.0
2024-12-27 14:20:00,32.28,32.29,32.25,32.25,35841.0,31.608,31.6178,31.5787,31.5787,35841.0
2024-12-27 14:30:00,32.26,32.27,32.23,32.25,37288.0,31.5884,31.5982,31.5591,31.5787,37288.0
2024-12-27 14:40:00,32.25,32.27,32.24,32.25,57300.0,31.5787,31.5982,31.5689,31.5787,57300.0
2024-12-27 14:50:00,32.25,32.28,32.23,32.25,58536.0,31.5787,31.608,31.5591,31.5787,58536.0
2024-12-27 15:00:00,32.26,32.27,32.18,32.22,52629.0,31.5884,31.5982,31.5101,31.5493,52629.0
2024-12-27 15:10:00,32.22,32.22,32.16,32.17,60105.0,31.5493,31.5493,31.4905,31.5003,60105.0
2024-12-27 15:20:00,32.17,32.21,32.15,32.2,70368.0,31.5003,31.5395,31.4807,31.5297,70368.0
2024-12-27 15:30:00,32.2,32.22,32.17,32.18,101477.0,31.5297,31.5493,31.5003,31.5101,101477.0
2024-12-27 15:40:00,32.18,32.22,32.16,32.22,244418.0,31.5101,31.5493,31.4905,31.5493,244418.0
2024-12-27 15:50:00,32.22,32.28,32.21,32.27,665693.0,31.5493,31.608,31.5395,31.5982,665693.0
2024-12-30 09:30:00,32.27,32.29,31.9,31.91,145065.0,31.5982,31.6178,31.2359,31.2457,145065.0
2024-12-30 09:40:00,31.91,31.95,31.78,31.79,56503.0,31.2457,31.2849,31.1184,31.1282,56503.0
2024-12-30 09:50:00,31.78,31.83,31.71,31.79,69613.0,31.1184,31.1674,31.0499,31.1282,69613.0
2024-12-30 10:00:00,31.79,31.85,31.71,31.83,100724.0,31.1282,31.187,31.0499,31.1674,100724.0
2024-12-30 10:10:00,31.83,31.85,31.76,31.8,69273.0,31.1674,31.187,31.0989,31.138,69273.0
2024-12-30 10:20:00,31.8,31.85,31.77,31.81,60406.0,31.138,31.187,31.1086,31.1478,60406.0
2024-12-30 10:30:00,31.81,31.84,31.76,31.79,30075.0,31.1478,31.1772,31.0989,31.1282,30075.0
2024-12-30 10:40:00,31.79,31.86,31.77,31.78,38055.0,31.1282,31.1968,31.1086,31.1184,38055.0
2024-12-30 10:50:00,31.78,31.82,31.75,31.82,41600.0,31.1184,31.1576,31.0891,31.1576,41600.0
2024-12-30 11:00:00,31.82,31.87,31.78,31.87,62389.0,31.1576,31.2066,31.1184,31.2066,62389.0
2024-12-30 11:10:00,31.88,31.88,31.84,31.88,25939.0,31.2164,31.2164,31.1772,31.2164,25939.0
2024-12-30 11:20:00,31.88,31.89,31.85,31.86,58520.0,31.2164,31.2261,31.187,31.1968,58520.0
2024-12-30 11:30:00,31.86,31.91,31.85,31.91,49910.0,31.1968,31.2457,31.187,31.2457,49910.0
2024-12-30 11:40:00,31.91,31.93,31.85,31.87,52471.0,31.2457,31.2653,31.187,31.2066,52471.0
2024-12-30 11:50:00,31.86,31.89,31.85,31.87,37972.0,31.1968,31.2261,31.187,31.2066,37972.0
2024-12-30 12:00:00,31.87,31.93,31.86,31.93,30552.0,31.2066,31.2653,31.1968,31.2653,30552.0
2024-12-30 12:10:00,31.93,31.96,31.92,31.94,53129.0,31.2653,31.2947,31.2555,31.2751,53129.0
2024-12-30 12:20:00,31.95,32.01,31.94,31.96,98960.0,31.2849,31.3436,31.2751,31.2947,98960.0
2024-12-30 12:30:00,31.95,31.98,31.94,31.97,42226.0,31.2849,31.3143,31.2751,31.3045,42226.0
2024-12-30 12:40:00,31.96,31.97,31.93,31.96,36658.0,31.2947,31.3045,31.2653,31.2947,36658.0
2024-12-30 12:50:00,31.96,31.99,31.93,31.98,39314.0,31.2947,31.3241,31.2653,31.3143,39314.0
2024-12-30 13:00:00,31.98,31.98,31.94,31.96,52169.0,31.3143,31.3143,31.2751,31.2947,52169.0
2024-12-30 13:10:00,31.97,31.99,31.93,31.95,48628.0,31.3045,31.3241,31.2653,31.2849,48628.0
2024-12-30 13:20:00,31.95,31.97,31.91,31.96,53084.0,31.2849,31.3045,31.2457,31.2947,53084.0
2024-12-30 13:30:00,31.95,31.98,31.92,31.94,35715.0,31.2849,31.3143,31.2555,31.2751,35715.0
2024-12-30 13:40:00,31.93,31.96,31.92,31.95,28214.0,31.2653,31.2947,31.2555,31.2849,28214.0
2024-12-30 13:50:00,31.95,31.97,31.94,31.95,33561.0,31.2849,31.3045,31.2751,31.2849,33561.0
2024-12-30 14:00:00,31.94,31.96,31.88,31.9,43150.0,31.2751,31.2947,31.2164,31.2359,43150.0
2024-12-30 14:10:00,31.9,31.93,31.88,31.91,66283.0,31.2359,31.2653,31.2164,31.2457,66283.0
2024-12-30 14:20:00,31.91,31.91,31.85,31.88,57806.0,31.2457,31.2457,31.187,31.2164,57806.0
2024-12-30 14:30:00,31.88,31.9,31.86,31.87,47162.0,31.2164,31.2359,31.1968,31.2066,47162.0
2024-12-30 14:40:00,31.87,31.93,31.86,31.93,58199.0,31.2066,31.2653,31.1968,31.2653,58199.0
2024-12-30 14:50:00,31.92,31.93,31.9,31.92,51702.0,31.2555,31.2653,31.2359,31.2555,51702.0
2024-12-30 15:00:00,31.92,31.93,31.89,31.9,68273.0,31.2555,31.2653,31.2261,31.2359,68273.0
2024-12-30 15:10:00,31.89,31.92,31.88,31.91,72031.0,31.2261,31.2555,31.2164,31.2457,72031.0
2024-12-30 15:20:00,31.91,31.94,31.88,31.89,112222.0,31.2457,31.2751,31.2164,31.2261,112222.0
2024-12-30 15:30:00,31.89,31.9,31.85,31.88,88835.0,31.2261,31.2359,31.187,31.2164,88835.0
2024-12-30 15:40:00,31.87,31.92,31.86,31.9,157297.0,31.2066,31.2555,31.1968,31.2359,157297.0
2024-12-30 15:50:00,31.9,31.97,31.84,31.96,1148814.0,31.2359,31.3045,31.1772,31.2947,1148814.0
2024-12-31 09:30:00,32.08,32.19,31.99,32.15,89684.0,31.4122,31.5199,31.3241,31.4807,89684.0
2024-12-31 09:40:00,32.16,32.16,32.07,32.09,93250.0,31.4905,31.4905,31.4024,31.422,93250.0
2024-12-31 09:50:00,32.09,32.1,32.04,32.06,58267.0,31.422,31.4318,31.373,31.3926,58267.0
2024-12-31 10:00:00,32.07,32.08,32.0,32.02,117502.0,31.4024,31.4122,31.3339,31.3534,117502.0
2024-12-31 10:10:00,32.02,32.1,32.02,32.08,65707.0,31.3534,31.4318,31.3534,31.4122,65707.0
2024-12-31 10:20:00,32.07,32.08,31.96,32.0,60764.0,31.4024,31.4122,31.2947,31.3339,60764.0
2024-12-31 10:30:00,32.0,32.04,31.94,32.04,54892.0,31.3339,31.373,31.2751,31.373,54892.0
2024-12-31 10:40:00,32.03,32.05,32.01,32.04,52810.0,31.3632,31.3828,31.3436,31.373,52810.0
2024-12-31 10:50:00,32.02,32.07,32.01,32.07,25765.0,31.3534,31.4024,31.3436,31.4024,25765.0
2024-12-31 11:00:00,32.07,32.07,31.98,32.0,49616.0,31.4024,31.4024,31.3143,31.3339,49616.0
2024-12-31 11:10:00,31.99,32.02,31.97,31.97,44199.0,31.3241,31.3534,31.3045,31.3045,44199.0
2024-12-31 11:20:00,31.98,32.02,31.96,32.0,50268.0,31.3143,31.3534,31.2947,31.3339,50268.0
2024-12-31 11:30:00,32.0,32.01,31.97,31.98,32802.0,31.3339,31.3436,31.3045,31.3143,32802.0
2024-12-31 11:40:00,31.98,31.99,31.92,31.94,25706.0,31.3143,31.3241,31.2555,31.2751,25706.0
2024-12-31 11:50:00,31.93,31.94,31.89,31.91,38304.0,31.2653,31.2751,31.2261,31.2457,38304.0
2024-12-31 12:00:00,31.9,31.9,31.86,31.89,55220.0,31.2359,31.2359,31.1968,31.2261,55220.0
2024-12-31 12:10:00,31.89,31.92,31.87,31.91,34869.0,31.2261,31.2555,31.2066,31.2457,34869.0
2024-12-31 12:20:00,31.91,31.91,31.88,31.9,38890.0,31.2457,31.2457,31.2164,31.2359,38890.0
2024-12-31 12:30:00,31.9,31.9,31.85,31.9,51008.0,31.2359,31.2359,31.187,31.2359,51008.0
2024-12-31 12:40:00,31.91,31.93,31.88,31.93,32212.0,31.2457,31.2653,31.2164,31.2653,32212.0
2024-12-31 12:50:00,31.93,31.98,31.9,31.98,95546.0,31.2653,31.3143,31.2359,31.3143,95546.0
2024-12-31 13:00:00,31.98,32.0,31.95,31.96,54041.0,31.3143,31.3339,31.2849,31.2947,54041.0
2024-12-31 13:10:00,31.96,31.97,31.9,31.93,49416.0,31.2947,31.3045,31.2359,31.2653,49416.0
2024-12-31 13:20:00,31.93,31.93,31.86,31.89,57671.0,31.2653,31.2653,31.1968,31.2261,57671.0
2024-12-31 13:30:00,31.9,31.96,31.89,31.96,35743.0,31.2359,31.2947,31.2261,31.2947,35743.0
2024-12-31 13:40:00,31.96,31.99,31.95,31.99,37310.0,31.2947,31.3241,31.2849,31.3241,37310.0
2024-12-31 13:50:00,31.99,32.0,31.95,31.96,50093.0,31.3241,31.3339,31.2849,31.2947,50093.0
2024-12-31 14:00:00,31.96,32.01,31.95,32.0,65330.0,31.2947,31.3436,31.2849,31.3339,65330.0
2024-12-31 14:10:00,32.0,32.02,31.94,31.95,46208.0,31.3339,31.3534,31.2751,31.2849,46208.0
2024-12-31 14:20:00,31.94,32.0,31.92,31.98,51399.0,31.2751,31.3339,31.2555,31.3143,51399.0
2024-12-31 14:30:00,31.98,32.02,31.97,31.99,42896.0,31.3143,31.3534,31.3045,31.3241,42896.0
2024-12-31 14:40:00,32.0,32.0,31.96,31.98,51629.0,31.3339,31.3339,31.2947,31.3143,51629.0
2024-12-31 14:50:00,31.98,32.04,31.97,32.04,50388.0,31.3143,31.373,31.3045,31.373,50388.0
2024-12-31 15:00:00,32.03,32.06,32.02,32.05,30340.0,31.3632,31.3926,31.3534,31.3828,30340.0
2024-12-31 15:10:00,32.05,32.05,32.0,32.03,75957.0,31.3828,31.3828,31.3339,31.3632,75957.0
2024-12-31 15:20:00,32.04,32.05,32.0,32.04,64951.0,31.373,31.3828,31.3339,31.373,64951.0
2024-12-31 15:30:00,32.04,32.07,32.0,32.02,74433.0,31.373,31.4024,31.3339,31.3534,74433.0
2024-12-31 15:40:00,32.02,32.06,31.99,32.05,88464.0,31.3534,31.3926,31.3241,31.3828,88464.0
2024-12-31 15:50:00,32.05,32.14,32.01,32.12,762867.0,31.3828,31.4709,31.3436,31.4514,762867.0
2025-01-02 09:30:00,32.32,32.44,32.13,32.26,138165.0,31.6472,31.7647,31.4612,31.5884,138165.0
2025-01-02 09:40:00,32.25,32.3,32.21,32.23,43686.0,31.5787,31.6276,31.5395,31.5591,43686.0
2025-01-02 09:50:00,32.23,32.25,32.16,32.22,95649.0,31.5591,31.5787,31.4905,31.5493,95649.0
2025-01-02 10:00:00,32.2,32.25,32.13,32.18,110225.0,31.5297,31.5787,31.4612,31.5101,110225.0
2025-01-02 10:10:00,32.18,32.21,32.14,32.16,70515.0,31.5101,31.5395,31.4709,31.4905,70515.0
2025-01-02 10:20:00,32.16,32.16,32.08,32.12,60865.0,31.4905,31.4905,31.4122,31.4514,60865.0
2025-01-02 10:30:00,32.12,32.14,32.08,32.1,56519.0,31.4514,31.4709,31.4122,31.4318,56519.0
2025-01-02 10:40:00,32.11,32.18,32.1,32.16,42861.0,31.4416,31.5101,31.4318,31.4905,42861.0
2025-01-02 10:50:00,32.16,32.19,32.11,32.12,36246.0,31.4905,31.5199,31.4416,31.4514,36246.0
2025-01-02 11:00:00,32.12,32.13,31.95,31.97,62978.0,31.4514,31.4612,31.2849,31.3045,62978.0
2025-01-02 11:10:00,31.97,31.99,31.93,31.96,87235.0,31.3045,31.3241,31.2653,31.2947,87235.0
2025-01-02 11:20:00,31.96,31.96,31.9,31.96,47904.0,31.2947,31.2947,31.2359,31.2947,47904.0
2025-01-02 11:30:00,31.96,32.01,31.93,32.0,38425.0,31.2947,31.3436,31.2653,31.3339,38425.0
2025-01-02 11:40:00,32.0,32.02,31.93,31.96,28736.0,31.3339,31.3534,31.2653,31.2947,28736.0
2025-01-02 11:50:00,31.98,31.98,31.92,31.94,43498.0,31.3143,31.3143,31.2555,31.2751,43498.0
2025-01-02 12:00:00,31.94,31.97,31.92,31.96,32970.0,31.2751,31.3045,31.2555,31.2947,32970.0
2025-01-02 12:10:00,31.96,31.98,31.96,31.98,45039.0,31.2947,31.3143,31.2947,31.3143,45039.0
2025-01-02 12:20:00,31.97,31.97,31.92,31.93,41474.0,31.3045,31.3045,31.2555,31.2653,41474.0
2025-01-02 12:30:00,31.93,31.94,31.89,31.89,62117.0,31.2653,31.2751,31.2261,31.2261,62117.0
2025-01-02 12:40:00,31.9,31.96,31.88,31.93,90993.0,31.2359,31.2947,31.2164,31.2653,90993.0
2025-01-02 12:50:00,31.93,31.94,31.88,31.92,32684.0,31.2653,31.2751,31.2164,31.2555,32684.0
2025-01-02 13:00:00,31.93,31.94,31.88,31.91,61925.0,31.2653,31.2751,31.2164,31.2457,61925.0
2025-01-02 13:10:00,31.91,31.91,31.86,31.91,50123.0,31.2457,31.2457,31.1968,31.2457,50123.0
2025-01-02 13:20:00,31.9,31.91,31.85,31.88,34440.0,31.2359,31.2457,31.187,31.2164,34440.0
2025-01-02 13:30:00,31.88,31.88,31.81,31.84,80565.0,31.2164,31.2164,31.1478,31.1772,80565.0
2025-01-02 13:40:00,31.84,31.88,31.82,31.84,60020.0,31.1772,31.2164,31.1576,31.1772,60020.0
2025-01-02 13:50:00,31.84,31.86,31.82,31.85,28223.0,31.1772,31.1968,31.1576,31.187,28223.0
2025-01-02 14:00:00,31.85,31.89,31.83,31.87,51853.0,31.187,31.2261,31.1674,31.2066,51853.0
2025-01-02 14:10:00,31.87,31.88,31.82,31.83,26952.0,31.2066,31.2164,31.1576,31.1674,26952.0
2025-01-02 14:20:00,31.83,31.89,31.82,31.88,52207.0,31.1674,31.2261,31.1576,31.2164,52207.0
2025-01-02 14:30:00,31.88,31.89,31.81,31.84,43258.0,31.2164,31.2261,31.1478,31.1772,43258.0
2025-01-02 14:40:00,31.85,31.86,31.81,31.84,60536.0,31.187,31.1968,31.1478,31.1772,60536.0
2025-01-02 14:50:00,31.84,31.87,31.78,31.79,41261.0,31.1772,31.2066,31.1184,31.1282,41261.0
2025-01-02 15:00:00,31.79,31.87,31.78,31.87,35315.0,31.1282,31.2066,31.1184,31.2066,35315.0
2025-01-02 15:10:00,31.86,31.87,31.83,31.86,36339.0,31.1968,31.2066,31.1674,31.1968,36339.0
2025-01-02 15:20:00,31.86,31.87,31.84,31.84,48326.0,31.1968,31.2066,31.1772,31.1772,48326.0
2025-01-02 15:30:00,31.84,31.86,31.79,31.84,73494.0,31.1772,31.1968,31.1282,31.1772,73494.0
2025-01-02 15:40:00,31.84,31.86,31.82,31.85,63166.0,31.1772,31.1968,31.1576,31.187,63166.0
2025-01-02 15:50:00,31.85,31.86,31.73,31.77,455784.0,31.187,31.1968,31.0695,31.1086,455784.0
2025-01-03 09:30:00,31.66,31.69,31.34,31.43,153606.0,31.227,31.2566,30.9114,31.0001,153606.0
2025-01-03 09:40:00,31.44,31.46,31.29,31.36,93491.0,31.01,31.0297,30.8621,30.9311,93491.0
2025-01-03 09:50:00,31.36,31.37,31.31,31.35,41784.0,30.9311,30.941,30.8818,30.9212,41784.0
2025-01-03 10:00:00,31.35,31.45,31.33,31.42,122390.0,30.9212,31.0199,30.9015,30.9903,122390.0
2025-01-03 10:10:00,31.43,31.48,31.41,31.46,80618.0,31.0001,31.0495,30.9804,31.0297,80618.0
2025-01-03 10:20:00,31.46,31.5,31.44,31.49,57442.0,31.0297,31.0692,31.01,31.0593,57442.0
2025-01-03 10:30:00,31.49,31.58,31.48,31.58,69667.0,31.0593,31.1481,31.0495,31.1481,69667.0
2025-01-03 10:40:00,31.59,31.62,31.56,31.62,72803.0,31.158,31.1876,31.1284,31.1876,72803.0
2025-01-03 10:50:00,31.62,31.67,31.61,31.67,49266.0,31.1876,31.2369,31.1777,31.2369,49266.0
2025-01-03 11:00:00,31.67,31.7,31.63,31.66,48932.0,31.2369,31.2665,31.1974,31.227,48932.0
2025-01-03 11:10:00,31.66,31.66,31.6,31.62,25422.0,31.227,31.227,31.1678,31.1876,25422.0
2025-01-03 11:20:00,31.62,31.64,31.59,31.64,25561.0,31.1876,31.2073,31.158,31.2073,25561.0
2025-01-03 11:30:00,31.64,31.71,31.63,31.7,39337.0,31.2073,31.2763,31.1974,31.2665,39337.0
2025-01-03 11:40:00,31.7,31.72,31.69,31.71,34017.0,31.2665,31.2862,31.2566,31.2763,34017.0
2025-01-03 11:50:00,31.71,31.72,31.67,31.68,30302.0,31.2763,31.2862,31.2369,31.2467,30302.0
2025-01-03 12:00:00,31.67,31.69,31.66,31.69,18569.0,31.2369,31.2566,31.227,31.2566,18569.0
2025-01-03 12:10:00,31.68,31.7,31.65,31.65,44079.0,31.2467,31.2665,31.2171,31.2171,44079.0
2025-01-03 12:20:00,31.65,31.69,31.65,31.67,33914.0,31.2171,31.2566,31.2171,31.2369,33914.0
2025-01-03 12:30:00,31.67,31.67,31.62,31.64,16447.0,31.2369,31.2369,31.1876,31.2073,16447.0
2025-01-03 12:40:00,31.64,31.66,31.62,31.64,26951.0,31.2073,31.227,31.1876,31.2073,26951.0
2025-01-03 12:50:00,31.65,31.66,31.63,31.64,17502.0,31.2171,31.227,31.1974,31.2073,17502.0
2025-01-03 13:00:00,31.64,31.64,31.62,31.64,20088.0,31.2073,31.2073,31.1876,31.2073,20088.0
2025-01-03 13:10:00,31.63,31.64,31.61,31.64,27929.0,31.1974,31.2073,31.1777,31.2073,27929.0
2025-01-03 13:20:00,31.64,31.68,31.63,31.67,49207.0,31.2073,31.2467,31.1974,31.2369,49207.0
2025-01-03 13:30:00,31.67,31.67,31.6,31.62,55163.0,31.2369,31.2369,31.1678,31.1876,55163.0
2025-01-03 13:40:00,31.62,31.65,31.6,31.65,20461.0,31.1876,31.2171,31.1678,31.2171,20461.0
2025-01-03 13:50:00,31.65,31.65,31.62,31.63,40539.0,31.2171,31.2171,31.1876,31.1974,40539.0
2025-01-03 14:00:00,31.62,31.64,31.61,31.61,25398.0,31.1876,31.2073,31.1777,31.1777,25398.0
2025-01-03 14:10:00,31.62,31.62,31.58,31.62,28900.0,31.1876,31.1876,31.1481,31.1876,28900.0
2025-01-03 14:20:00,31.62,31.65,31.61,31.64,26746.0,31.1876,31.2171,31.1777,31.2073,26746.0
2025-01-03 14:30:00,31.65,31.66,31.64,31.65,21840.0,31.2171,31.227,31.2073,31.2171,21840.0
2025-01-03 14:40:00,31.65,31.65,31.6,31.62,43554.0,31.2171,31.2171,31.1678,31.1876,43554.0
2025-01-03 14:50:00,31.62,31.62,31.57,31.59,46767.0,31.1876,31.1876,31.1382,31.158,46767.0
2025-01-03 15:00:00,31.58,31.59,31.54,31.59,37869.0,31.1481,31.158,31.1086,31.158,37869.0
2025-01-03 15:10:00,31.58,31.63,31.57,31.63,53125.0,31.1481,31.1974,31.1382,31.1974,53125.0
2025-01-03 15:20:00,31.63,31.64,31.61,31.62,80083.0,31.1974,31.2073,31.1777,31.1876,80083.0
2025-01-03 15:30:00,31.62,31.65,31.61,31.61,101100.0,31.1876,31.2171,31.1777,31.1777,101100.0
2025-01-03 15:40:00,31.61,31.62,31.55,31.55,109559.0,31.1777,31.1876,31.1185,31.1185,109559.0
2025-01-03 15:50:00,31.55,31.59,31.52,31.52,627927.0,31.1185,31.158,31.0889,31.0889,627927.0
2025-01-06 09:30:00,31.48,31.6,31.4,31.54,258299.0,31.0495,31.1678,30.9706,31.1086,258299.0
2025-01-06 09:40:00,31.54,31.73,31.51,31.64,136875.0,31.1086,31.296,31.0791,31.2073,136875.0
2025-01-06 09:50:00,31.64,31.66,31.45,31.46,73727.0,31.2073,31.227,31.0199,31.0297,73727.0
2025-01-06 10:00:00,31.46,31.53,31.45,31.46,73059.0,31.0297,31.0988,31.0199,31.0297,73059.0
2025-01-06 10:10:00,31.46,31.51,31.36,31.37,125258.0,31.0297,31.0791,30.9311,30.941,125258.0
2025-01-06 10:20:00,31.37,31.37,31.09,31.1,254925.0,30.941,30.941,30.6648,30.6747,254925.0
2025-01-06 10:30:00,31.11,31.21,31.1,31.2,170708.0,30.6845,30.7832,30.6747,30.7733,170708.0
2025-01-06 10:40:00,31.2,31.26,31.15,31.23,107526.0,30.7733,30.8325,30.724,30.8029,107526.0
2025-01-06 10:50:00,31.22,31.31,31.17,31.3,76161.0,30.793,30.8818,30.7437,30.8719,76161.0
2025-01-06 11:00:00,31.3,31.31,31.18,31.19,175586.0,30.8719,30.8818,30.7536,30.7634,175586.0
2025-01-06 11:10:00,31.19,31.4,31.18,31.39,87574.0,30.7634,30.9706,30.7536,30.9607,87574.0
2025-01-06 11:20:00,31.38,31.48,31.38,31.43,129724.0,30.9508,31.0495,30.9508,31.0001,129724.0
2025-01-06 11:30:00,31.43,31.46,31.37,31.38,121724.0,31.0001,31.0297,30.941,30.9508,121724.0
2025-01-06 11:40:00,31.39,31.47,31.36,31.47,111411.0,30.9607,31.0396,30.9311,31.0396,111411.0
2025-01-06 11:50:00,31.47,31.48,31.43,31.45,75639.0,31.0396,31.0495,31.0001,31.0199,75639.0
2025-01-06 12:00:00,31.45,31.47,31.39,31.42,49816.0,31.0199,31.0396,30.9607,30.9903,49816.0
2025-01-06 12:10:00,31.42,31.45,31.4,31.44,219612.0,30.9903,31.0199,30.9706,31.01,219612.0
2025-01-06 12:20:00,31.44,31.44,31.38,31.39,69556.0,31.01,31.01,30.9508,30.9607,69556.0
2025-01-06 12:30:00,31.38,31.41,31.33,31.37,83735.0,30.9508,30.9804,30.9015,30.941,83735.0
2025-01-06 12:40:00,31.37,31.38,31.35,31.36,59368.0,30.941,30.9508,30.9212,30.9311,59368.0
2025-01-06 12:50:00,31.36,31.37,31.29,31.31,82554.0,30.9311,30.941,30.8621,30.8818,82554.0
2025-01-06 13:00:00,31.31,31.32,31.19,31.21,63141.0,30.8818,30.8917,30.7634,30.7832,63141.0
2025-01-06 13:10:00,31.2,31.23,31.18,31.21,50860.0,30.7733,30.8029,30.7536,30.7832,50860.0
2025-01-06 13:20:00,31.21,31.23,31.18,31.21,54243.0,30.7832,30.8029,30.7536,30.7832,54243.0
2025-01-06 13:30:00,31.21,31.24,31.18,31.21,114298.0,30.7832,30.8127,30.7536,30.7832,114298.0
2025-01-06 13:40:00,31.2,31.24,31.17,31.19,64103.0,30.7733,30.8127,30.7437,30.7634,64103.0
2025-01-06 13:50:00,31.19,31.24,31.19,31.22,33674.0,30.7634,30.8127,30.7634,30.793,33674.0
2025-01-06 14:00:00,31.23,31.24,31.18,31.21,87894.0,30.8029,30.8127,30.7536,30.7832,87894.0
2025-01-06 14:10:00,31.21,31.27,31.21,31.27,30570.0,30.7832,30.8423,30.7832,30.8423,30570.0
2025-01-06 14:20:00,31.27,31.27,31.2,31.21,38886.0,30.8423,30.8423,30.7733,30.7832,38886.0
2025-01-06 14:30:00,31.21,31.22,31.19,31.2,33367.0,30.7832,30.793,30.7634,30.7733,33367.0
2025-01-06 14:40:00,31.2,31.21,31.16,31.16,30432.0,30.7733,30.7832,30.7338,30.7338,30432.0
2025-01-06 14:50:00,31.16,31.17,31.12,31.16,60306.0,30.7338,30.7437,30.6944,30.7338,60306.0
2025-01-06 15:00:00,31.16,31.19,31.14,31.14,64554.0,30.7338,30.7634,30.7141,30.7141,64554.0
2025-01-06 15:10:00,31.14,31.15,31.11,31.13,70760.0,30.7141,30.724,30.6845,30.7043,70760.0
2025-01-06 15:20:00,31.12,31.13,31.09,31.11,47323.0,30.6944,30.7043,30.6648,30.6845,47323.0
2025-01-06 15:30:00,31.11,31.11,31.07,31.1,84020.0,30.6845,30.6845,30.6451,30.6747,84020.0
2025-01-06 15:40:00,31.09,31.11,31.07,31.11,102724.0,30.6648,30.6845,30.6451,30.6845,102724.0
2025-01-06 15:50:00,31.11,31.15,31.04,31.09,889817.0,30.6845,30.724,30.6155,30.6648,889817.0
2025-01-07 09:30:00,31.01,31.17,30.92,31.08,144661.0,30.5859,30.7437,30.4971,30.6549,144661.0
2025-01-07 09:40:00,31.09,31.09,30.99,31.05,83180.0,30.6648,30.6648,30.5662,30.6253,83180.0
2025-01-07 09:50:00,31.05,31.11,30.98,31.09,98791.0,30.6253,30.6845,30.5563,30.6648,98791.0
2025-01-07 10:00:00,31.08,31.12,31.01,31.08,130069.0,30.6549,30.6944,30.5859,30.6549,130069.0
2025-01-07 10:10:00,31.09,31.17,31.0,31.08,200467.0,30.6648,30.7437,30.576,30.6549,200467.0
2025-01-07 10:20:00,31.09,31.14,31.03,31.14,159781.0,30.6648,30.7141,30.6056,30.7141,159781.0
2025-01-07 10:30:00,31.14,31.24,31.12,31.2,162824.0,30.7141,30.8127,30.6944,30.7733,162824.0
2025-01-07 10:40:00,31.2,31.2,31.05,31.06,65175.0,30.7733,30.7733,30.6253,30.6352,65175.0
2025-01-07 10:50:00,31.06,31.09,31.0,31.05,48959.0,30.6352,30.6648,30.576,30.6253,48959.0
2025-01-07 11:00:00,31.05,31.05,31.0,31.01,77028.0,30.6253,30.6253,30.576,30.5859,77028.0
2025-01-07 11:10:00,31.01,31.01,30.95,30.96,44159.0,30.5859,30.5859,30.5267,30.5366,44159.0
2025-01-07 11:20:00,30.96,30.99,30.87,30.96,73326.0,30.5366,30.5662,30.4478,30.5366,73326.0
2025-01-07 11:30:00,30.96,31.0,30.94,30.98,51587.0,30.5366,30.576,30.5169,30.5563,51587.0
2025-01-07 11:40:00,30.98,30.99,30.94,30.98,38421.0,30.5563,30.5662,30.5169,30.5563,38421.0
2025-01-07 11:50:00,30.97,30.98,30.89,30.9,78358.0,30.5464,30.5563,30.4675,30.4774,78358.0
2025-01-07 12:00:00,30.9,30.97,30.89,30.93,31117.0,30.4774,30.5464,30.4675,30.507,31117.0
2025-01-07 12:10:00,30.93,30.97,30.91,30.96,37843.0,30.507,30.5464,30.4873,30.5366,37843.0
2025-01-07 12:20:00,30.96,30.96,30.89,30.92,99468.0,30.5366,30.5366,30.4675,30.4971,99468.0
2025-01-07 12:30:00,30.92,30.96,30.89,30.91,106141.0,30.4971,30.5366,30.4675,30.4873,106141.0
2025-01-07 12:40:00,30.91,30.91,30.87,30.88,26214.0,30.4873,30.4873,30.4478,30.4577,26214.0
2025-01-07 12:50:00,30.88,30.89,30.86,30.89,45122.0,30.4577,30.4675,30.4379,30.4675,45122.0
2025-01-07 13:00:00,30.89,30.92,30.86,30.91,58520.0,30.4675,30.4971,30.4379,30.4873,58520.0
2025-01-07 13:10:00,30.91,30.92,30.88,30.89,30911.0,30.4873,30.4971,30.4577,30.4675,30911.0
2025-01-07 13:20:00,30.88,30.91,30.86,30.91,53661.0,30.4577,30.4873,30.4379,30.4873,53661.0
2025-01-07 13:30:00,30.91,30.91,30.79,30.82,296448.0,30.4873,30.4873,30.3689,30.3985,296448.0
2025-01-07 13:40:00,30.82,30.84,30.8,30.81,45732.0,30.3985,30.4182,30.3788,30.3886,45732.0
2025-01-07 13:50:00,30.81,30.82,30.79,30.8,29739.0,30.3886,30.3985,30.3689,30.3788,29739.0
2025-01-07 14:00:00,30.8,30.8,30.75,30.75,34796.0,30.3788,30.3788,30.3294,30.3294,34796.0
2025-01-07 14:10:00,30.76,30.79,30.71,30.74,105325.0,30.3393,30.3689,30.29,30.3196,105325.0
2025-01-07 14:20:00,30.74,30.77,30.73,30.75,67957.0,30.3196,30.3492,30.3097,30.3294,67957.0
2025-01-07 14:30:00,30.75,30.76,30.72,30.73,52661.0,30.3294,30.3393,30.2999,30.3097,52661.0
2025-01-07 14:40:00,30.73,30.75,30.72,30.75,51943.0,30.3097,30.3294,30.2999,30.3294,51943.0
2025-01-07 14:50:00,30.75,30.77,30.73,30.77,66824.0,30.3294,30.3492,30.3097,30.3492,66824.0
2025-01-07 15:00:00,30.77,30.77,30.72,30.73,86790.0,30.3492,30.3492,30.2999,30.3097,86790.0
2025-01-07 15:10:00,30.73,30.74,30.67,30.68,93742.0,30.3097,30.3196,30.2505,30.2604,93742.0
2025-01-07 15:20:00,30.68,30.68,30.62,30.62,109027.0,30.2604,30.2604,30.2012,30.2012,109027.0
2025-01-07 15:30:00,30.63,30.64,30.57,30.61,174542.0,30.2111,30.221,30.1519,30.1914,174542.0
2025-01-07 15:40:00,30.61,30.63,30.59,30.63,262873.0,30.1914,30.2111,30.1716,30.2111,262873.0
2025-01-07 15:50:00,30.63,30.72,30.6,30.69,1397438.0,30.2111,30.2999,30.1815,30.2703,1397438.0
2025-01-08 09:30:00,30.72,30.76,30.54,30.57,170830.0,30.2999,30.3393,30.1223,30.1519,170830.0
2025-01-08 09:40:00,30.55,30.56,30.37,30.4,149589.0,30.1322,30.142,29.9546,29.9842,149589.0
2025-01-08 09:50:00,30.41,30.47,30.4,30.41,72204.0,29.9941,30.0533,29.9842,29.9941,72204.0
2025-01-08 10:00:00,30.4,30.62,30.4,30.62,110190.0,29.9842,30.2012,29.9842,30.2012,110190.0
2025-01-08 10:10:00,30.62,30.67,30.54,30.63,280340.0,30.2012,30.2505,30.1223,30.2111,280340.0
2025-01-08 10:20:00,30.63,30.7,30.57,30.57,125241.0,30.2111,30.2801,30.1519,30.1519,125241.0
2025-01-08 10:30:00,30.57,30.64,30.56,30.64,66466.0,30.1519,30.221,30.142,30.221,66466.0
2025-01-08 10:40:00,30.64,30.65,30.58,30.64,63180.0,30.221,30.2308,30.1618,30.221,63180.0
2025-01-08 10:50:00,30.65,30.72,30.64,30.71,48229.0,30.2308,30.2999,30.221,30.29,48229.0
2025-01-08 11:00:00,30.72,30.76,30.7,30.75,51593.0,30.2999,30.3393,30.2801,30.3294,51593.0
2025-01-08 11:10:00,30.75,30.77,30.72,30.72,58154.0,30.3294,30.3492,30.2999,30.2999,58154.0
2025-01-08 11:20:00,30.73,30.74,30.68,30.71,78592.0,30.3097,30.3196,30.2604,30.29,78592.0
2025-01-08 11:30:00,30.72,30.9,30.71,30.86,703637.0,30.2999,30.4774,30.29,30.4379,703637.0
2025-01-08 11:40:00,30.86,30.9,30.84,30.89,110228.0,30.4379,30.4774,30.4182,30.4675,110228.0
2025-01-08 11:50:00,30.89,30.89,30.81,30.82,49831.0,30.4675,30.4675,30.3886,30.3985,49831.0
2025-01-08 12:00:00,30.82,30.82,30.72,30.76,52555.0,30.3985,30.3985,30.2999,30.3393,52555.0
2025-01-08 12:10:00,30.76,30.79,30.72,30.75,155162.0,30.3393,30.3689,30.2999,30.3294,155162.0
2025-01-08 12:20:00,30.75,30.77,30.7,30.74,79954.0,30.3294,30.3492,30.2801,30.3196,79954.0
2025-01-08 12:30:00,30.74,30.74,30.69,30.71,41127.0,30.3196,30.3196,30.2703,30.29,41127.0
2025-01-08 12:40:00,30.71,30.78,30.71,30.76,71527.0,30.29,30.359,30.29,30.3393,71527.0
2025-01-08 12:50:00,30.76,30.77,30.72,30.74,33838.0,30.3393,30.3492,30.2999,30.3196,33838.0
2025-01-08 13:00:00,30.75,30.8,30.74,30.79,64369.0,30.3294,30.3788,30.3196,30.3689,64369.0
2025-01-08 13:10:00,30.79,30.8,30.73,30.74,55939.0,30.3689,30.3788,30.3097,30.3196,55939.0
2025-01-08 13:20:00,30.74,30.79,30.72,30.79,41604.0,30.3196,30.3689,30.2999,30.3689,41604.0
2025-01-08 13:30:00,30.79,30.79,30.76,30.78,64543.0,30.3689,30.3689,30.3393,30.359,64543.0
2025-01-08 13:40:00,30.78,30.8,30.73,30.75,31606.0,30.359,30.3788,30.3097,30.3294,31606.0
2025-01-08 13:50:00,30.74,30.75,30.68,30.71,76241.0,30.3196,30.3294,30.2604,30.29,76241.0
2025-01-08 14:00:00,30.71,30.88,30.71,30.86,127343.0,30.29,30.4577,30.29,30.4379,127343.0
2025-01-08 14:10:00,30.85,30.9,30.84,30.9,37792.0,30.4281,30.4774,30.4182,30.4774,37792.0
2025-01-08 14:20:00,30.9,30.96,30.89,30.96,70332.0,30.4774,30.5366,30.4675,30.5366,70332.0
2025-01-08 14:30:00,30.95,30.95,30.91,30.93,39302.0,30.5267,30.5267,30.4873,30.507,39302.0
2025-01-08 14:40:00,30.92,30.93,30.89,30.9,41905.0,30.4971,30.507,30.4675,30.4774,41905.0
2025-01-08 14:50:00,30.89,30.93,30.88,30.91,53949.0,30.4675,30.507,30.4577,30.4873,53949.0
2025-01-08 15:00:00,30.91,30.98,30.88,30.98,77689.0,30.4873,30.5563,30.4577,30.5563,77689.0
2025-01-08 15:10:00,30.98,31.01,30.96,31.01,37144.0,30.5563,30.5859,30.5366,30.5859,37144.0
2025-01-08 15:20:00,31.01,31.12,31.0,31.12,198867.0,30.5859,30.6944,30.576,30.6944,198867.0
2025-01-08 15:30:00,31.12,31.13,31.06,31.08,261380.0,30.6944,30.7043,30.6352,30.6549,261380.0
2025-01-08 15:40:00,31.08,31.11,31.05,31.11,183575.0,30.6549,30.6845,30.6253,30.6845,183575.0
2025-01-08 15:50:00,31.11,31.17,31.1,31.1,979383.0,30.6845,30.7437,30.6747,30.6747,979383.0
2025-01-10 09:30:00,30.78,31.03,30.74,30.96,181227.0,30.359,30.6056,30.3196,30.5366,181227.0
2025-01-10 09:40:00,30.97,31.19,30.93,31.1,236206.0,30.5464,30.7634,30.507,30.6747,236206.0
2025-01-10 09:50:00,31.09,31.11,31.01,31.1,81365.0,30.6648,30.6845,30.5859,30.6747,81365.0
2025-01-10 10:00:00,31.08,31.13,31.02,31.07,119440.0,30.6549,30.7043,30.5958,30.6451,119440.0
2025-01-10 10:10:00,31.07,31.08,30.91,30.92,89849.0,30.6451,30.6549,30.4873,30.4971,89849.0
2025-01-10 10:20:00,30.92,30.93,30.76,30.77,114498.0,30.4971,30.507,30.3393,30.3492,114498.0
2025-01-10 10:30:00,30.77,30.83,30.7,30.72,139325.0,30.3492,30.4084,30.2801,30.2999,139325.0
2025-01-10 10:40:00,30.71,30.72,30.56,30.59,149470.0,30.29,30.2999,30.142,30.1716,149470.0
2025-01-10 10:50:00,30.59,30.7,30.58,30.68,101185.0,30.1716,30.2801,30.1618,30.2604,101185.0
2025-01-10 11:00:00,30.69,30.69,30.56,30.6,139674.0,30.2703,30.2703,30.142,30.1815,139674.0
2025-01-10 11:10:00,30.6,30.61,30.56,30.56,89088.0,30.1815,30.1914,30.142,30.142,89088.0
2025-01-10 11:20:00,30.57,30.59,30.54,30.55,74369.0,30.1519,30.1716,30.1223,30.1322,74369.0
2025-01-10 11:30:00,30.55,30.56,30.49,30.54,79596.0,30.1322,30.142,30.073,30.1223,79596.0
2025-01-10 11:40:00,30.54,30.55,30.44,30.49,100315.0,30.1223,30.1322,30.0237,30.073,100315.0
2025-01-10 11:50:00,30.49,30.52,30.44,30.45,106828.0,30.073,30.1026,30.0237,30.0336,106828.0
2025-01-10 12:00:00,30.45,30.47,30.41,30.42,65487.0,30.0336,30.0533,29.9941,30.004,65487.0
2025-01-10 12:10:00,30.42,30.5,30.41,30.5,67253.0,30.004,30.0829,29.9941,30.0829,67253.0
2025-01-10 12:20:00,30.5,30.5,30.41,30.45,40323.0,30.0829,30.0829,29.9941,30.0336,40323.0
2025-01-10 12:30:00,30.44,30.46,30.4,30.42,44598.0,30.0237,30.0434,29.9842,30.004,44598.0
2025-01-10 12:40:00,30.43,30.46,30.42,30.45,162438.0,30.0138,30.0434,30.004,30.0336,162438.0
2025-01-10 12:50:00,30.44,30.44,30.39,30.42,107973.0,30.0237,30.0237,29.9744,30.004,107973.0
2025-01-10 13:00:00,30.42,30.42,30.38,30.41,104058.0,30.004,30.004,29.9645,29.9941,104058.0
2025-01-10 13:10:00,30.41,30.46,30.39,30.44,152680.0,29.9941,30.0434,29.9744,30.0237,152680.0
2025-01-10 13:20:00,30.43,30.45,30.4,30.42,63284.0,30.0138,30.0336,29.9842,30.004,63284.0
2025-01-10 13:30:00,30.41,30.44,30.37,30.42,121794.0,29.9941,30.0237,29.9546,30.004,121794.0
2025-01-10 13:40:00,30.42,30.43,30.39,30.41,66131.0,30.004,30.0138,29.9744,29.9941,66131.0
2025-01-10 13:50:00,30.41,30.43,30.39,30.4,101504.0,29.9941,30.0138,29.9744,29.9842,101504.0
2025-01-10 14:00:00,30.41,30.44,30.38,30.42,309207.0,29.9941,30.0237,29.9645,30.004,309207.0
2025-01-10 14:10:00,30.42,30.46,30.38,30.39,257917.0,30.004,30.0434,29.9645,29.9744,257917.0
2025-01-10 14:20:00,30.39,30.45,30.36,30.45,144006.0,29.9744,30.0336,29.9448,30.0336,144006.0
2025-01-10 14:30:00,30.45,30.45,30.37,30.38,112635.0,30.0336,30.0336,29.9546,29.9645,112635.0
2025-01-10 14:40:00,30.38,30.38,30.32,30.36,185052.0,29.9645,29.9645,29.9053,29.9448,185052.0
2025-01-10 14:50:00,30.36,30.42,30.33,30.42,141123.0,29.9448,30.004,29.9152,30.004,141123.0
2025-01-10 15:00:00,30.41,30.45,30.37,30.43,85182.0,29.9941,30.0336,29.9546,30.0138,85182.0
2025-01-10 15:10:00,30.44,30.44,30.37,30.38,101749.0,30.0237,30.0237,29.9546,29.9645,101749.0
2025-01-10 15:20:00,30.38,30.42,30.35,30.36,138761.0,29.9645,30.004,29.9349,29.9448,138761.0
2025-01-10 15:30:00,30.36,30.44,30.34,30.43,196410.0,29.9448,30.0237,29.9251,30.0138,196410.0
2025-01-10 15:40:00,30.43,30.43,30.38,30.42,251205.0,30.0138,30.0138,29.9645,30.004,251205.0
2025-01-10 15:50:00,30.41,30.42,30.34,30.36,800655.0,29.9941,30.004,29.9251,29.9448,800655.0
2025-01-13 09:30:00,30.42,30.46,30.19,30.22,360690.0,30.004,30.0434,29.7771,29.8067,360690.0
2025-01-13 09:40:00,30.22,30.28,30.17,30.2,174714.0,29.8067,29.8659,29.7574,29.787,174714.0
2025-01-13 09:50:00,30.2,30.27,30.12,30.27,140725.0,29.787,29.856,29.7081,29.856,140725.0
2025-01-13 10:00:00,30.26,30.29,30.19,30.26,185111.0,29.8462,29.8757,29.7771,29.8462,185111.0
2025-01-13 10:10:00,30.26,30.32,30.22,30.26,166129.0,29.8462,29.9053,29.8067,29.8462,166129.0
2025-01-13 10:20:00,30.26,30.32,30.23,30.27,1301452.0,29.8462,29.9053,29.8166,29.856,1301452.0
2025-01-13 10:30:00,30.26,30.33,30.24,30.32,226188.0,29.8462,29.9152,29.8264,29.9053,226188.0
2025-01-13 10:40:00,30.31,30.35,30.29,30.32,181753.0,29.8955,29.9349,29.8757,29.9053,181753.0
2025-01-13 10:50:00,30.32,30.47,30.29,30.45,206178.0,29.9053,30.0533,29.8757,30.0336,206178.0
2025-01-13 11:00:00,30.46,30.46,30.39,30.41,172316.0,30.0434,30.0434,29.9744,29.9941,172316.0
2025-01-13 11:10:00,30.41,30.45,30.37,30.4,114644.0,29.9941,30.0336,29.9546,29.9842,114644.0
2025-01-13 11:20:00,30.4,30.62,30.38,30.58,405464.0,29.9842,30.2012,29.9645,30.1618,405464.0
2025-01-13 11:30:00,30.57,30.57,30.49,30.51,83772.0,30.1519,30.1519,30.073,30.0927,83772.0
2025-01-13 11:40:00,30.51,30.54,30.5,30.5,94641.0,30.0927,30.1223,30.0829,30.0829,94641.0
2025-01-13 11:50:00,30.51,30.55,30.49,30.53,100156.0,30.0927,30.1322,30.073,30.1125,100156.0
2025-01-13 12:00:00,30.53,30.68,30.52,30.68,54090.0,30.1125,30.2604,30.1026,30.2604,54090.0
2025-01-13 12:10:00,30.68,30.7,30.64,30.66,150498.0,30.2604,30.2801,30.221,30.2407,150498.0
2025-01-13 12:20:00,30.66,30.67,30.6,30.63,128133.0,30.2407,30.2505,30.1815,30.2111,128133.0
2025-01-13 12:30:00,30.63,30.65,30.61,30.63,57397.0,30.2111,30.2308,30.1914,30.2111,57397.0
2025-01-13 12:40:00,30.64,30.66,30.62,30.62,53607.0,30.221,30.2407,30.2012,30.2012,53607.0
2025-01-13 12:50:00,30.62,30.68,30.59,30.68,105432.0,30.2012,30.2604,30.1716,30.2604,105432.0
2025-01-13 13:00:00,30.68,30.68,30.59,30.63,94444.0,30.2604,30.2604,30.1716,30.2111,94444.0
2025-01-13 13:10:00,30.63,30.63,30.58,30.62,75345.0,30.2111,30.2111,30.1618,30.2012,75345.0
2025-01-13 13:20:00,30.62,30.65,30.6,30.65,87550.0,30.2012,30.2308,30.1815,30.2308,87550.0
2025-01-13 13:30:00,30.64,30.72,30.63,30.71,133264.0,30.221,30.2999,30.2111,30.29,133264.0
2025-01-13 13:40:00,30.71,30.73,30.65,30.73,170396.0,30.29,30.3097,30.2308,30.3097,170396.0
2025-01-13 13:50:00,30.73,30.76,30.71,30.75,101061.0,30.3097,30.3393,30.29,30.3294,101061.0
2025-01-13 14:00:00,30.75,30.75,30.65,30.65,59906.0,30.3294,30.3294,30.2308,30.2308,59906.0
2025-01-13 14:10:00,30.65,30.69,30.65,30.67,83656.0,30.2308,30.2703,30.2308,30.2505,83656.0
2025-01-13 14:20:00,30.66,30.72,30.65,30.71,78907.0,30.2407,30.2999,30.2308,30.29,78907.0
2025-01-13 14:30:00,30.71,30.71,30.66,30.67,92150.0,30.29,30.29,30.2407,30.2505,92150.0
2025-01-13 14:40:00,30.68,30.72,30.67,30.71,112650.0,30.2604,30.2999,30.2505,30.29,112650.0
2025-01-13 14:50:00,30.71,30.81,30.71,30.8,154038.0,30.29,30.3886,30.29,30.3788,154038.0
2025-01-13 15:00:00,30.8,30.85,30.76,30.85,187302.0,30.3788,30.4281,30.3393,30.4281,187302.0
2025-01-13 15:10:00,30.85,30.85,30.8,30.83,155409.0,30.4281,30.4281,30.3788,30.4084,155409.0
2025-01-13 15:20:00,30.83,30.84,30.8,30.8,204985.0,30.4084,30.4182,30.3788,30.3788,204985.0
2025-01-13 15:30:00,30.8,30.84,30.77,30.8,270903.0,30.3788,30.4182,30.3492,30.3788,270903.0
2025-01-13 15:40:00,30.81,30.82,30.76,30.78,264262.0,30.3886,30.3985,30.3393,30.359,264262.0
2025-01-13 15:50:00,30.77,30.81,30.73,30.77,1137837.0,30.3492,30.3886,30.3097,30.3492,1137837.0
2025-01-14 09:30:00,30.7,30.94,30.63,30.88,157087.0,30.2801,30.5169,30.2111,30.4577,157087.0
2025-01-14 09:40:00,30.89,30.92,30.82,30.86,50844.0,30.4675,30.4971,30.3985,30.4379,50844.0
2025-01-14 09:50:00,30.86,30.89,30.82,30.88,36898.0,30.4379,30.4675,30.3985,30.4577,36898.0
2025-01-14 10:00:00,30.89,31.0,30.88,30.92,80391.0,30.4675,30.576,30.4577,30.4971,80391.0
2025-01-14 10:10:00,30.92,30.98,30.92,30.92,73796.0,30.4971,30.5563,30.4971,30.4971,73796.0
2025-01-14 10:20:00,30.91,30.96,30.89,30.93,141587.0,30.4873,30.5366,30.4675,30.507,141587.0
2025-01-14 10:30:00,30.93,30.94,30.86,30.94,70995.0,30.507,30.5169,30.4379,30.5169,70995.0
2025-01-14 10:40:00,30.94,30.94,30.89,30.94,54671.0,30.5169,30.5169,30.4675,30.5169,54671.0
2025-01-14 10:50:00,30.94,30.99,30.88,30.99,53434.0,30.5169,30.5662,30.4577,30.5662,53434.0
2025-01-14 11:00:00,30.99,31.03,30.95,30.99,110727.0,30.5662,30.6056,30.5267,30.5662,110727.0
2025-01-14 11:10:00,31.0,31.0,30.94,30.96,49297.0,30.576,30.576,30.5169,30.5366,49297.0
2025-01-14 11:20:00,30.96,31.0,30.95,30.96,62372.0,30.5366,30.576,30.5267,30.5366,62372.0
2025-01-14 11:30:00,30.96,31.0,30.95,30.96,51034.0,30.5366,30.576,30.5267,30.5366,51034.0
2025-01-14 11:40:00,30.97,30.99,30.91,30.94,73773.0,30.5464,30.5662,30.4873,30.5169,73773.0
2025-01-14 11:50:00,30.94,30.95,30.91,30.93,64102.0,30.5169,30.5267,30.4873,30.507,64102.0
2025-01-14 12:00:00,30.93,30.97,30.91,30.95,144884.0,30.507,30.5464,30.4873,30.5267,144884.0
2025-01-14 12:10:00,30.95,30.97,30.91,30.94,43826.0,30.5267,30.5464,30.4873,30.5169,43826.0
2025-01-14 12:20:00,30.94,31.0,30.93,30.96,39230.0,30.5169,30.576,30.507,30.5366,39230.0
2025-01-14 12:30:00,30.96,30.97,30.88,30.94,133207.0,30.5366,30.5464,30.4577,30.5169,133207.0
2025-01-14 12:40:00,30.94,30.97,30.92,30.96,32843.0,30.5169,30.5464,30.4971,30.5366,32843.0
2025-01-14 12:50:00,30.96,30.97,30.94,30.96,40257.0,30.5366,30.5464,30.5169,30.5366,40257.0
2025-01-14 13:00:00,30.96,31.02,30.95,31.01,57962.0,30.5366,30.5958,30.5267,30.5859,57962.0
2025-01-14 13:10:00,31.01,31.02,30.97,31.01,161460.0,30.5859,30.5958,30.5464,30.5859,161460.0
2025-01-14 13:20:00,31.01,31.03,30.98,31.03,40810.0,30.5859,30.6056,30.5563,30.6056,40810.0
2025-01-14 13:30:00,31.03,31.06,31.02,31.03,73758.0,30.6056,30.6352,30.5958,30.6056,73758.0
2025-01-14 13:40:00,31.04,31.06,31.01,31.02,82247.0,30.6155,30.6352,30.5859,30.5958,82247.0
2025-01-14 13:50:00,31.02,31.02,31.0,31.01,46431.0,30.5958,30.5958,30.576,30.5859,46431.0
2025-01-14 14:00:00,31.01,31.01,30.95,30.95,82943.0,30.5859,30.5859,30.5267,30.5267,82943.0
2025-01-14 14:10:00,30.96,31.01,30.94,30.99,101365.0,30.5366,30.5859,30.5169,30.5662,101365.0
2025-01-14 14:20:00,31.0,31.01,30.99,31.0,72656.0,30.576,30.5859,30.5662,30.576,72656.0
2025-01-14 14:30:00,31.0,31.03,30.98,31.02,53403.0,30.576,30.6056,30.5563,30.5958,53403.0
2025-01-14 14:40:00,31.02,31.04,30.99,31.01,63340.0,30.5958,30.6155,30.5662,30.5859,63340.0
2025-01-14 14:50:00,31.02,31.02,30.98,30.99,69111.0,30.5958,30.5958,30.5563,30.5662,69111.0
2025-01-14 15:00:00,30.99,31.0,30.93,30.98,118528.0,30.5662,30.576,30.507,30.5563,118528.0
2025-01-14 15:10:00,30.97,31.02,30.96,31.0,81703.0,30.5464,30.5958,30.5366,30.576,81703.0
2025-01-14 15:20:00,30.99,31.02,30.98,31.01,96648.0,30.5662,30.5958,30.5563,30.5859,96648.0
2025-01-14 15:30:00,31.01,31.02,30.98,30.99,144953.0,30.5859,30.5958,30.5563,30.5662,144953.0
2025-01-14 15:40:00,31.0,31.03,30.95,31.03,166048.0,30.576,30.6056,30.5267,30.6056,166048.0
2025-01-14 15:50:00,31.02,31.16,31.0,31.15,756779.0,30.5958,30.7338,30.576,30.724,756779.0
2025-01-15 09:30:00,31.3,31.39,31.15,31.2,336406.0,30.8719,30.9607,30.724,30.7733,336406.0
2025-01-15 09:40:00,31.2,31.25,31.07,31.09,112341.0,30.7733,30.8226,30.6451,30.6648,112341.0
2025-01-15 09:50:00,31.09,31.1,30.93,30.94,143081.0,30.6648,30.6747,30.507,30.5169,143081.0
2025-01-15 10:00:00,30.94,31.09,30.93,31.04,56511.0,30.5169,30.6648,30.507,30.6155,56511.0
2025-01-15 10:10:00,31.04,31.09,31.02,31.02,63897.0,30.6155,30.6648,30.5958,30.5958,63897.0
2025-01-15 10:20:00,31.02,31.03,30.94,30.94,52497.0,30.5958,30.6056,30.5169,30.5169,52497.0
2025-01-15 10:30:00,30.94,30.97,30.89,30.93,127791.0,30.5169,30.5464,30.4675,30.507,127791.0
2025-01-15 10:40:00,30.93,30.95,30.82,30.83,62694.0,30.507,30.5267,30.3985,30.4084,62694.0
2025-01-15 10:50:00,30.84,30.84,30.73,30.8,87887.0,30.4182,30.4182,30.3097,30.3788,87887.0
2025-01-15 11:00:00,30.81,30.88,30.79,30.86,42964.0,30.3886,30.4577,30.3689,30.4379,42964.0
2025-01-15 11:10:00,30.86,30.88,30.81,30.82,31217.0,30.4379,30.4577,30.3886,30.3985,31217.0
2025-01-15 11:20:00,30.83,30.86,30.81,30.85,41776.0,30.4084,30.4379,30.3886,30.4281,41776.0
2025-01-15 11:30:00,30.84,30.84,30.73,30.76,71708.0,30.4182,30.4182,30.3097,30.3393,71708.0
2025-01-15 11:40:00,30.75,30.77,30.73,30.75,36068.0,30.3294,30.3492,30.3097,30.3294,36068.0
2025-01-15 11:50:00,30.76,30.79,30.74,30.76,72994.0,30.3393,30.3689,30.3196,30.3393,72994.0
2025-01-15 12:00:00,30.76,30.79,30.76,30.77,49799.0,30.3393,30.3689,30.3393,30.3492,49799.0
2025-01-15 12:10:00,30.76,30.84,30.75,30.84,68057.0,30.3393,30.4182,30.3294,30.4182,68057.0
2025-01-15 12:20:00,30.83,30.84,30.78,30.82,55882.0,30.4084,30.4182,30.359,30.3985,55882.0
2025-01-15 12:30:00,30.82,30.84,30.8,30.82,43678.0,30.3985,30.4182,30.3788,30.3985,43678.0
2025-01-15 12:40:00,30.82,30.86,30.82,30.84,30631.0,30.3985,30.4379,30.3985,30.4182,30631.0
2025-01-15 12:50:00,30.84,30.85,30.79,30.8,57555.0,30.4182,30.4281,30.3689,30.3788,57555.0
2025-01-15 13:00:00,30.8,30.84,30.78,30.78,125074.0,30.3788,30.4182,30.359,30.359,125074.0
2025-01-15 13:10:00,30.78,30.82,30.76,30.82,71776.0,30.359,30.3985,30.3393,30.3985,71776.0
2025-01-15 13:20:00,30.82,30.82,30.76,30.76,39274.0,30.3985,30.3985,30.3393,30.3393,39274.0
2025-01-15 13:30:00,30.76,30.81,30.76,30.8,60372.0,30.3393,30.3886,30.3393,30.3788,60372.0
2025-01-15 13:40:00,30.8,30.84,30.78,30.79,171316.0,30.3788,30.4182,30.359,30.3689,171316.0
2025-01-15 13:50:00,30.79,30.85,30.79,30.82,102764.0,30.3689,30.4281,30.3689,30.3985,102764.0
2025-01-15 14:00:00,30.81,30.93,30.81,30.9,121153.0,30.3886,30.507,30.3886,30.4774,121153.0
2025-01-15 14:10:00,30.89,30.92,30.86,30.88,247228.0,30.4675,30.4971,30.4379,30.4577,247228.0
2025-01-15 14:20:00,30.88,30.89,30.86,30.89,50971.0,30.4577,30.4675,30.4379,30.4675,50971.0
2025-01-15 14:30:00,30.88,30.96,30.88,30.94,97800.0,30.4577,30.5366,30.4577,30.5169,97800.0
2025-01-15 14:40:00,30.95,30.97,30.94,30.96,87817.0,30.5267,30.5464,30.5169,30.5366,87817.0
2025-01-15 14:50:00,30.96,31.0,30.94,30.95,129942.0,30.5366,30.576,30.5169,30.5267,129942.0
2025-01-15 15:00:00,30.95,30.98,30.92,30.97,149114.0,30.5267,30.5563,30.4971,30.5464,149114.0
2025-01-15 15:10:00,30.98,30.98,30.92,30.93,131200.0,30.5563,30.5563,30.4971,30.507,131200.0
2025-01-15 15:20:00,30.92,30.99,30.91,30.99,79422.0,30.4971,30.5662,30.4873,30.5662,79422.0
2025-01-15 15:30:00,30.98,30.98,30.94,30.98,146783.0,30.5563,30.5563,30.5169,30.5563,146783.0
2025-01-15 15:40:00,30.97,30.98,30.94,30.95,104129.0,30.5464,30.5563,30.5169,30.5267,104129.0
2025-01-15 15:50:00,30.95,30.98,30.9,30.96,803071.0,30.5267,30.5563,30.4774,30.5366,803071.0
2025-01-16 09:30:00,31.0,31.0,30.78,30.86,137365.0,30.576,30.576,30.359,30.4379,137365.0
2025-01-16 09:40:00,30.87,30.98,30.83,30.95,80333.0,30.4478,30.5563,30.4084,30.5267,80333.0
2025-01-16 09:50:00,30.96,30.97,30.89,30.95,41908.0,30.5366,30.5464,30.4675,30.5267,41908.0
2025-01-16 10:00:00,30.95,30.95,30.87,30.93,50359.0,30.5267,30.5267,30.4478,30.507,50359.0
2025-01-16 10:10:00,30.92,30.96,30.88,30.89,130764.0,30.4971,30.5366,30.4577,30.4675,130764.0
2025-01-16 10:20:00,30.89,30.9,30.83,30.86,62828.0,30.4675,30.4774,30.4084,30.4379,62828.0
2025-01-16 10:30:00,30.86,30.96,30.85,30.94,53888.0,30.4379,30.5366,30.4281,30.5169,53888.0
2025-01-16 10:40:00,30.93,30.97,30.9,30.93,67806.0,30.507,30.5464,30.4774,30.507,67806.0
2025-01-16 10:50:00,30.94,30.94,30.9,30.93,32411.0,30.5169,30.5169,30.4774,30.507,32411.0
2025-01-16 11:00:00,30.92,30.96,30.91,30.94,57086.0,30.4971,30.5366,30.4873,30.5169,57086.0
2025-01-16 11:10:00,30.94,30.95,30.88,30.94,45791.0,30.5169,30.5267,30.4577,30.5169,45791.0
2025-01-16 11:20:00,30.94,30.98,30.9,30.98,51909.0,30.5169,30.5563,30.4774,30.5563,51909.0
2025-01-16 11:30:00,30.98,31.0,30.95,30.99,35738.0,30.5563,30.576,30.5267,30.5662,35738.0
2025-01-16 11:40:00,30.98,31.0,30.97,31.0,39846.0,30.5563,30.576,30.5464,30.576,39846.0
2025-01-16 11:50:00,31.01,31.01,30.96,30.97,84081.0,30.5859,30.5859,30.5366,30.5464,84081.0
2025-01-16 12:00:00,30.97,31.01,30.96,30.97,160366.0,30.5464,30.5859,30.5366,30.5464,160366.0
2025-01-16 12:10:00,30.97,30.98,30.95,30.98,60720.0,30.5464,30.5563,30.5267,30.5563,60720.0
2025-01-16 12:20:00,30.98,30.99,30.96,30.99,39428.0,30.5563,30.5662,30.5366,30.5662,39428.0
2025-01-16 12:30:00,30.98,31.01,30.98,30.99,31060.0,30.5563,30.5859,30.5563,30.5662,31060.0
2025-01-16 12:40:00,30.99,31.01,30.97,31.01,30321.0,30.5662,30.5859,30.5464,30.5859,30321.0
2025-01-16 12:50:00,31.01,31.06,30.99,31.02,52277.0,30.5859,30.6352,30.5662,30.5958,52277.0
2025-01-16 13:00:00,31.02,31.06,31.01,31.05,41442.0,30.5958,30.6352,30.5859,30.6253,41442.0
2025-01-16 13:10:00,31.05,31.12,31.04,31.11,72230.0,30.6253,30.6944,30.6155,30.6845,72230.0
2025-01-16 13:20:00,31.1,31.13,31.09,31.12,27917.0,30.6747,30.7043,30.6648,30.6944,27917.0
2025-01-16 13:30:00,31.12,31.13,31.09,31.12,60937.0,30.6944,30.7043,30.6648,30.6944,60937.0
2025-01-16 13:40:00,31.12,31.14,31.1,31.12,89351.0,30.6944,30.7141,30.6747,30.6944,89351.0
2025-01-16 13:50:00,31.12,31.13,31.02,31.03,113809.0,30.6944,30.7043,30.5958,30.6056,113809.0
2025-01-16 14:00:00,31.03,31.05,31.01,31.05,33723.0,30.6056,30.6253,30.5859,30.6253,33723.0
2025-01-16 14:10:00,31.05,31.09,31.05,31.09,66050.0,30.6253,30.6648,30.6253,30.6648,66050.0
2025-01-16 14:20:00,31.09,31.13,31.09,31.12,45243.0,30.6648,30.7043,30.6648,30.6944,45243.0
2025-01-16 14:30:00,31.12,31.14,31.1,31.13,29578.0,30.6944,30.7141,30.6747,30.7043,29578.0
2025-01-16 14:40:00,31.12,31.13,31.11,31.11,55644.0,30.6944,30.7043,30.6845,30.6845,55644.0
2025-01-16 14:50:00,31.12,31.13,31.11,31.12,69902.0,30.6944,30.7043,30.6845,30.6944,69902.0
2025-01-16 15:00:00,31.11,31.13,31.1,31.12,48620.0,30.6845,30.7043,30.6747,30.6944,48620.0
2025-01-16 15:10:00,31.12,31.13,31.1,31.13,79134.0,30.6944,30.7043,30.6747,30.7043,79134.0
2025-01-16 15:20:00,31.13,31.13,31.1,31.12,106974.0,30.7043,30.7043,30.6747,30.6944,106974.0
2025-01-16 15:30:00,31.12,31.2,31.11,31.2,196808.0,30.6944,30.7733,30.6845,30.7733,196808.0
2025-01-16 15:40:00,31.2,31.24,31.19,31.24,138166.0,30.7733,30.8127,30.7634,30.8127,138166.0
2025-01-16 15:50:00,31.23,31.32,31.23,31.27,626652.0,30.8029,30.8917,30.8029,30.8423,626652.0
2025-01-17 09:30:00,31.52,31.78,31.42,31.69,1139419.0,31.0889,31.3454,30.9903,31.2566,1139419.0
2025-01-17 09:40:00,31.69,31.77,31.65,31.71,104072.0,31.2566,31.3355,31.2171,31.2763,104072.0
2025-01-17 09:50:00,31.71,31.73,31.63,31.67,71809.0,31.2763,31.296,31.1974,31.2369,71809.0
2025-01-17 10:00:00,31.68,31.75,31.65,31.71,98897.0,31.2467,31.3158,31.2171,31.2763,98897.0
2025-01-17 10:10:00,31.71,31.74,31.59,31.66,42148.0,31.2763,31.3059,31.158,31.227,42148.0
2025-01-17 10:20:00,31.66,31.78,31.66,31.75,90055.0,31.227,31.3454,31.227,31.3158,90055.0
2025-01-17 10:30:00,31.76,31.77,31.67,31.68,49034.0,31.3256,31.3355,31.2369,31.2467,49034.0
2025-01-17 10:40:00,31.68,31.71,31.64,31.67,79769.0,31.2467,31.2763,31.2073,31.2369,79769.0
2025-01-17 10:50:00,31.67,31.68,31.64,31.66,42196.0,31.2369,31.2467,31.2073,31.227,42196.0
2025-01-17 11:00:00,31.66,31.71,31.65,31.67,66956.0,31.227,31.2763,31.2171,31.2369,66956.0
2025-01-17 11:10:00,31.66,31.66,31.59,31.6,39301.0,31.227,31.227,31.158,31.1678,39301.0
2025-01-17 11:20:00,31.6,31.65,31.59,31.61,65307.0,31.1678,31.2171,31.158,31.1777,65307.0
2025-01-17 11:30:00,31.61,31.66,31.59,31.66,101904.0,31.1777,31.227,31.158,31.227,101904.0
2025-01-17 11:40:00,31.66,31.68,31.65,31.66,104099.0,31.227,31.2467,31.2171,31.227,104099.0
2025-01-17 11:50:00,31.65,31.66,31.61,31.64,45273.0,31.2171,31.227,31.1777,31.2073,45273.0
2025-01-17 12:00:00,31.64,31.65,31.6,31.62,74255.0,31.2073,31.2171,31.1678,31.1876,74255.0
2025-01-17 12:10:00,31.62,31.64,31.61,31.64,49882.0,31.1876,31.2073,31.1777,31.2073,49882.0
2025-01-17 12:20:00,31.64,31.64,31.6,31.62,39836.0,31.2073,31.2073,31.1678,31.1876,39836.0
2025-01-17 12:30:00,31.62,31.66,31.61,31.66,45506.0,31.1876,31.227,31.1777,31.227,45506.0
2025-01-17 12:40:00,31.66,31.66,31.63,31.66,41007.0,31.227,31.227,31.1974,31.227,41007.0
2025-01-17 12:50:00,31.65,31.68,31.65,31.68,59096.0,31.2171,31.2467,31.2171,31.2467,59096.0
2025-01-17 13:00:00,31.67,31.68,31.64,31.67,31041.0,31.2369,31.2467,31.2073,31.2369,31041.0
2025-01-17 13:10:00,31.67,31.7,31.63,31.64,52924.0,31.2369,31.2665,31.1974,31.2073,52924.0
2025-01-17 13:20:00,31.64,31.66,31.59,31.6,40241.0,31.2073,31.227,31.158,31.1678,40241.0
2025-01-17 13:30:00,31.6,31.61,31.58,31.59,55949.0,31.1678,31.1777,31.1481,31.158,55949.0
2025-01-17 13:40:00,31.59,31.59,31.52,31.55,115433.0,31.158,31.158,31.0889,31.1185,115433.0
2025-01-17 13:50:00,31.55,31.58,31.54,31.57,67906.0,31.1185,31.1481,31.1086,31.1382,67906.0
2025-01-17 14:00:00,31.57,31.62,31.56,31.61,63560.0,31.1382,31.1876,31.1284,31.1777,63560.0
2025-01-17 14:10:00,31.61,31.61,31.57,31.58,51113.0,31.1777,31.1777,31.1382,31.1481,51113.0
2025-01-17 14:20:00,31.58,31.66,31.57,31.66,59694.0,31.1481,31.227,31.1382,31.227,59694.0
2025-01-17 14:30:00,31.66,31.66,31.6,31.61,60220.0,31.227,31.227,31.1678,31.1777,60220.0
2025-01-17 14:40:00,31.61,31.62,31.59,31.61,81832.0,31.1777,31.1876,31.158,31.1777,81832.0
2025-01-17 14:50:00,31.61,31.61,31.57,31.58,88139.0,31.1777,31.1777,31.1382,31.1481,88139.0
2025-01-17 15:00:00,31.57,31.59,31.54,31.57,109975.0,31.1382,31.158,31.1086,31.1382,109975.0
2025-01-17 15:10:00,31.57,31.58,31.55,31.57,95573.0,31.1382,31.1481,31.1185,31.1382,95573.0
2025-01-17 15:20:00,31.57,31.6,31.56,31.59,78579.0,31.1382,31.1678,31.1284,31.158,78579.0
2025-01-17 15:30:00,31.59,31.63,31.58,31.61,140635.0,31.158,31.1974,31.1481,31.1777,140635.0
2025-01-17 15:40:00,31.61,31.61,31.58,31.61,153552.0,31.1777,31.1777,31.1481,31.1777,153552.0
2025-01-17 15:50:00,31.61,31.66,31.6,31.62,617647.0,31.1777,31.227,31.1678,31.1876,617647.0
2025-01-21 09:30:00,31.72,31.82,31.58,31.69,236186.0,31.2862,31.3848,31.1481,31.2566,236186.0
2025-01-21 09:40:00,31.7,31.79,31.69,31.7,124208.0,31.2665,31.3552,31.2566,31.2665,124208.0
2025-01-21 09:50:00,31.68,31.73,31.6,31.62,97177.0,31.2467,31.296,31.1678,31.1876,97177.0
2025-01-21 10:00:00,31.63,31.71,31.62,31.7,57931.0,31.1974,31.2763,31.1876,31.2665,57931.0
2025-01-21 10:10:00,31.7,31.76,31.67,31.73,94537.0,31.2665,31.3256,31.2369,31.296,94537.0
2025-01-21 10:20:00,31.74,31.77,31.72,31.73,58500.0,31.3059,31.3355,31.2862,31.296,58500.0
2025-01-21 10:30:00,31.74,31.77,31.7,31.73,71896.0,31.3059,31.3355,31.2665,31.296,71896.0
2025-01-21 10:40:00,31.73,31.75,31.7,31.75,54386.0,31.296,31.3158,31.2665,31.3158,54386.0
2025-01-21 10:50:00,31.75,31.79,31.73,31.74,67782.0,31.3158,31.3552,31.296,31.3059,67782.0
2025-01-21 11:00:00,31.74,31.76,31.72,31.73,37500.0,31.3059,31.3256,31.2862,31.296,37500.0
2025-01-21 11:10:00,31.73,31.74,31.7,31.74,64321.0,31.296,31.3059,31.2665,31.3059,64321.0
2025-01-21 11:20:00,31.74,31.78,31.72,31.77,99469.0,31.3059,31.3454,31.2862,31.3355,99469.0
2025-01-21 11:30:00,31.77,31.85,31.76,31.81,77685.0,31.3355,31.4144,31.3256,31.375,77685.0
2025-01-21 11:40:00,31.81,31.82,31.76,31.76,116666.0,31.375,31.3848,31.3256,31.3256,116666.0
2025-01-21 11:50:00,31.76,31.77,31.73,31.73,30837.0,31.3256,31.3355,31.296,31.296,30837.0
2025-01-21 12:00:00,31.74,31.75,31.68,31.69,50809.0,31.3059,31.3158,31.2467,31.2566,50809.0
2025-01-21 12:10:00,31.68,31.69,31.65,31.68,41462.0,31.2467,31.2566,31.2171,31.2467,41462.0
2025-01-21 12:20:00,31.68,31.69,31.65,31.66,48200.0,31.2467,31.2566,31.2171,31.227,48200.0
2025-01-21 12:30:00,31.66,31.69,31.64,31.69,69116.0,31.227,31.2566,31.2073,31.2566,69116.0
2025-01-21 12:40:00,31.68,31.71,31.65,31.66,36531.0,31.2467,31.2763,31.2171,31.227,36531.0
2025-01-21 12:50:00,31.66,31.67,31.62,31.63,39847.0,31.227,31.2369,31.1876,31.1974,39847.0
2025-01-21 13:00:00,31.62,31.63,31.59,31.63,28718.0,31.1876,31.1974,31.158,31.1974,28718.0
2025-01-21 13:10:00,31.63,31.63,31.56,31.58,50467.0,31.1974,31.1974,31.1284,31.1481,50467.0
2025-01-21 13:20:00,31.58,31.59,31.53,31.55,28590.0,31.1481,31.158,31.0988,31.1185,28590.0
2025-01-21 13:30:00,31.55,31.6,31.54,31.57,40894.0,31.1185,31.1678,31.1086,31.1382,40894.0
2025-01-21 13:40:00,31.58,31.59,31.56,31.59,29329.0,31.1481,31.158,31.1284,31.158,29329.0
2025-01-21 13:50:00,31.58,31.58,31.56,31.57,56225.0,31.1481,31.1481,31.1284,31.1382,56225.0
2025-01-21 14:00:00,31.57,31.59,31.56,31.58,24399.0,31.1382,31.158,31.1284,31.1481,24399.0
2025-01-21 14:10:00,31.58,31.65,31.57,31.62,68637.0,31.1481,31.2171,31.1382,31.1876,68637.0
2025-01-21 14:20:00,31.62,31.63,31.59,31.6,100881.0,31.1876,31.1974,31.158,31.1678,100881.0
2025-01-21 14:30:00,31.6,31.64,31.6,31.61,60192.0,31.1678,31.2073,31.1678,31.1777,60192.0
2025-01-21 14:40:00,31.61,31.64,31.59,31.63,55073.0,31.1777,31.2073,31.158,31.1974,55073.0
2025-01-21 14:50:00,31.63,31.64,31.61,31.62,56439.0,31.1974,31.2073,31.1777,31.1876,56439.0
2025-01-21 15:00:00,31.63,31.64,31.6,31.63,54266.0,31.1974,31.2073,31.1678,31.1974,54266.0
2025-01-21 15:10:00,31.63,31.66,31.6,31.66,65020.0,31.1974,31.227,31.1678,31.227,65020.0
2025-01-21 15:20:00,31.66,31.66,31.6,31.62,69394.0,31.227,31.227,31.1678,31.1876,69394.0
2025-01-21 15:30:00,31.63,31.63,31.54,31.55,145898.0,31.1974,31.1974,31.1086,31.1185,145898.0
2025-01-21 15:40:00,31.55,31.64,31.54,31.61,237713.0,31.1185,31.2073,31.1086,31.1777,237713.0
2025-01-21 15:50:00,31.61,31.74,31.6,31.71,902074.0,31.1777,31.3059,31.1678,31.2763,902074.0
2025-01-22 09:30:00,31.59,31.67,31.46,31.49,137105.0,31.158,31.2369,31.0297,31.0593,137105.0
2025-01-22 09:40:00,31.5,31.59,31.49,31.49,73729.0,31.0692,31.158,31.0593,31.0593,73729.0
2025-01-22 09:50:00,31.49,31.54,31.48,31.54,40571.0,31.0593,31.1086,31.0495,31.1086,40571.0
2025-01-22 10:00:00,31.55,31.75,31.54,31.74,44079.0,31.1185,31.3158,31.1086,31.3059,44079.0
2025-01-22 10:10:00,31.74,31.76,31.61,31.65,44997.0,31.3059,31.3256,31.1777,31.2171,44997.0
2025-01-22 10:20:00,31.64,31.66,31.58,31.63,36560.0,31.2073,31.227,31.1481,31.1974,36560.0
2025-01-22 10:30:00,31.63,31.63,31.58,31.6,86892.0,31.1974,31.1974,31.1481,31.1678,86892.0
2025-01-22 10:40:00,31.6,31.63,31.51,31.53,39845.0,31.1678,31.1974,31.0791,31.0988,39845.0
2025-01-22 10:50:00,31.53,31.59,31.51,31.59,131224.0,31.0988,31.158,31.0791,31.158,131224.0
2025-01-22 11:00:00,31.58,31.65,31.55,31.63,70529.0,31.1481,31.2171,31.1185,31.1974,70529.0
2025-01-22 11:10:00,31.64,31.68,31.62,31.64,115832.0,31.2073,31.2467,31.1876,31.2073,115832.0
2025-01-22 11:20:00,31.65,31.69,31.63,31.67,144870.0,31.2171,31.2566,31.1974,31.2369,144870.0
2025-01-22 11:30:00,31.67,31.72,31.66,31.69,178743.0,31.2369,31.2862,31.227,31.2566,178743.0
2025-01-22 11:40:00,31.68,31.7,31.63,31.69,110249.0,31.2467,31.2665,31.1974,31.2566,110249.0
2025-01-22 11:50:00,31.7,31.73,31.67,31.68,109805.0,31.2665,31.296,31.2369,31.2467,109805.0
2025-01-22 12:00:00,31.68,31.69,31.63,31.65,50883.0,31.2467,31.2566,31.1974,31.2171,50883.0
2025-01-22 12:10:00,31.65,31.69,31.64,31.67,75459.0,31.2171,31.2566,31.2073,31.2369,75459.0
2025-01-22 12:20:00,31.66,31.66,31.56,31.57,61532.0,31.227,31.227,31.1284,31.1382,61532.0
2025-01-22 12:30:00,31.57,31.61,31.56,31.59,56642.0,31.1382,31.1777,31.1284,31.158,56642.0
2025-01-22 12:40:00,31.6,31.6,31.56,31.58,34563.0,31.1678,31.1678,31.1284,31.1481,34563.0
2025-01-22 12:50:00,31.58,31.59,31.54,31.55,63629.0,31.1481,31.158,31.1086,31.1185,63629.0
2025-01-22 13:00:00,31.55,31.57,31.52,31.56,126115.0,31.1185,31.1382,31.0889,31.1284,126115.0
2025-01-22 13:10:00,31.56,31.62,31.54,31.61,64485.0,31.1284,31.1876,31.1086,31.1777,64485.0
2025-01-22 13:20:00,31.6,31.63,31.59,31.6,37223.0,31.1678,31.1974,31.158,31.1678,37223.0
2025-01-22 13:30:00,31.6,31.62,31.58,31.58,41109.0,31.1678,31.1876,31.1481,31.1481,41109.0
2025-01-22 13:40:00,31.59,31.59,31.55,31.56,34659.0,31.158,31.158,31.1185,31.1284,34659.0
2025-01-22 13:50:00,31.57,31.6,31.54,31.55,115778.0,31.1382,31.1678,31.1086,31.1185,115778.0
2025-01-22 14:00:00,31.55,31.55,31.52,31.53,27606.0,31.1185,31.1185,31.0889,31.0988,27606.0
2025-01-22 14:10:00,31.53,31.54,31.51,31.53,29379.0,31.0988,31.1086,31.0791,31.0988,29379.0
2025-01-22 14:20:00,31.52,31.58,31.52,31.55,414231.0,31.0889,31.1481,31.0889,31.1185,414231.0
2025-01-22 14:30:00,31.54,31.58,31.52,31.58,60327.0,31.1086,31.1481,31.0889,31.1481,60327.0
2025-01-22 14:40:00,31.58,31.6,31.56,31.59,53138.0,31.1481,31.1678,31.1284,31.158,53138.0
2025-01-22 14:50:00,31.59,31.61,31.57,31.59,64611.0,31.158,31.1777,31.1382,31.158,64611.0
2025-01-22 15:00:00,31.59,31.66,31.58,31.64,54102.0,31.158,31.227,31.1481,31.2073,54102.0
2025-01-22 15:10:00,31.64,31.68,31.64,31.65,66372.0,31.2073,31.2467,31.2073,31.2171,66372.0
2025-01-22 15:20:00,31.65,31.7,31.63,31.69,199158.0,31.2171,31.2665,31.1974,31.2566,199158.0
2025-01-22 15:30:00,31.69,31.74,31.64,31.68,410360.0,31.2566,31.3059,31.2073,31.2467,410360.0
2025-01-22 15:40:00,31.68,31.7,31.63,31.69,949382.0,31.2467,31.2665,31.1974,31.2566,949382.0
2025-01-22 15:50:00,31.69,31.71,31.49,31.49,692732.0,31.2566,31.2763,31.0593,31.0593,692732.0
2025-01-23 09:30:00,31.64,31.64,31.19,31.19,164317.0,31.2073,31.2073,30.7634,30.7634,164317.0
2025-01-23 09:40:00,31.18,31.24,31.1,31.13,68904.0,30.7536,30.8127,30.6747,30.7043,68904.0
2025-01-23 09:50:00,31.13,31.18,31.13,31.17,44129.0,30.7043,30.7536,30.7043,30.7437,44129.0
2025-01-23 10:00:00,31.17,31.17,31.05,31.12,180188.0,30.7437,30.7437,30.6253,30.6944,180188.0
2025-01-23 10:10:00,31.12,31.12,30.92,30.93,97478.0,30.6944,30.6944,30.4971,30.507,97478.0
2025-01-23 10:20:00,30.92,30.94,30.83,30.84,45165.0,30.4971,30.5169,30.4084,30.4182,45165.0
2025-01-23 10:30:00,30.84,30.88,30.82,30.87,38111.0,30.4182,30.4577,30.3985,30.4478,38111.0
2025-01-23 10:40:00,30.86,30.94,30.84,30.86,76970.0,30.4379,30.5169,30.4182,30.4379,76970.0
2025-01-23 10:50:00,30.86,31.0,30.85,30.93,165998.0,30.4379,30.576,30.4281,30.507,165998.0
2025-01-23 11:00:00,30.93,31.01,30.92,31.01,39883.0,30.507,30.5859,30.4971,30.5859,39883.0
2025-01-23 11:10:00,31.01,31.1,30.97,31.1,41615.0,30.5859,30.6747,30.5464,30.6747,41615.0
2025-01-23 11:20:00,31.1,31.14,31.03,31.05,80212.0,30.6747,30.7141,30.6056,30.6253,80212.0
2025-01-23 11:30:00,31.05,31.05,30.93,30.96,137627.0,30.6253,30.6253,30.507,30.5366,137627.0
2025-01-23 11:40:00,30.96,31.02,30.95,30.99,59272.0,30.5366,30.5958,30.5267,30.5662,59272.0
2025-01-23 11:50:00,31.0,31.01,30.96,30.98,37630.0,30.576,30.5859,30.5366,30.5563,37630.0
2025-01-23 12:00:00,30.98,31.0,30.97,30.99,20339.0,30.5563,30.576,30.5464,30.5662,20339.0
2025-01-23 12:10:00,30.98,31.0,30.96,30.98,65833.0,30.5563,30.576,30.5366,30.5563,65833.0
2025-01-23 12:20:00,30.98,31.02,30.97,31.02,33545.0,30.5563,30.5958,30.5464,30.5958,33545.0
2025-01-23 12:30:00,31.02,31.09,31.01,31.06,31247.0,30.5958,30.6648,30.5859,30.6352,31247.0
2025-01-23 12:40:00,31.06,31.1,31.05,31.09,56061.0,30.6352,30.6747,30.6253,30.6648,56061.0
2025-01-23 12:50:00,31.08,31.09,31.04,31.08,35423.0,30.6549,30.6648,30.6155,30.6549,35423.0
2025-01-23 13:00:00,31.08,31.11,31.03,31.11,42316.0,30.6549,30.6845,30.6056,30.6845,42316.0
2025-01-23 13:10:00,31.1,31.14,31.06,31.07,51107.0,30.6747,30.7141,30.6352,30.6451,51107.0
2025-01-23 13:20:00,31.06,31.06,31.02,31.05,63647.0,30.6352,30.6352,30.5958,30.6253,63647.0
2025-01-23 13:30:00,31.05,31.07,31.02,31.05,71050.0,30.6253,30.6451,30.5958,30.6253,71050.0
2025-01-23 13:40:00,31.04,31.05,31.0,31.01,40118.0,30.6155,30.6253,30.576,30.5859,40118.0
2025-01-23 13:50:00,31.0,31.03,30.96,30.96,53158.0,30.576,30.6056,30.5366,30.5366,53158.0
2025-01-23 14:00:00,30.96,31.02,30.94,31.01,65297.0,30.5366,30.5958,30.5169,30.5859,65297.0
2025-01-23 14:10:00,31.01,31.02,31.0,31.02,14999.0,30.5859,30.5958,30.576,30.5958,14999.0
2025-01-23 14:20:00,31.02,31.03,31.0,31.01,36777.0,30.5958,30.6056,30.576,30.5859,36777.0
2025-01-23 14:30:00,31.0,31.01,30.94,30.95,57558.0,30.576,30.5859,30.5169,30.5267,57558.0
2025-01-23 14:40:00,30.94,31.02,30.91,31.01,167502.0,30.5169,30.5958,30.4873,30.5859,167502.0
2025-01-23 14:50:00,31.01,31.07,31.0,31.05,142640.0,30.5859,30.6451,30.576,30.6253,142640.0
2025-01-23 15:00:00,31.05,31.1,31.03,31.1,82825.0,30.6253,30.6747,30.6056,30.6747,82825.0
2025-01-23 15:10:00,31.09,31.12,31.08,31.1,101548.0,30.6648,30.6944,30.6549,30.6747,101548.0
2025-01-23 15:20:00,31.1,31.12,31.08,31.08,98402.0,30.6747,30.6944,30.6549,30.6549,98402.0
2025-01-23 15:30:00,31.08,31.13,31.07,31.12,199424.0,30.6549,30.7043,30.6451,30.6944,199424.0
2025-01-23 15:40:00,31.12,31.2,31.11,31.19,280881.0,30.6944,30.7733,30.6845,30.7634,280881.0
2025-01-23 15:50:00,31.2,31.22,31.0,31.04,1196330.0,30.7733,30.793,30.576,30.6155,1196330.0
2025-01-24 09:30:00,31.12,31.24,30.97,30.97,167488.0,30.6944,30.8127,30.5464,30.5464,167488.0
2025-01-24 09:40:00,30.97,30.99,30.88,30.9,191059.0,30.5464,30.5662,30.4577,30.4774,191059.0
2025-01-24 09:50:00,30.9,30.98,30.87,30.98,73855.0,30.4774,30.5563,30.4478,30.5563,73855.0
2025-01-24 10:00:00,30.99,31.22,30.98,31.06,137179.0,30.5662,30.793,30.5563,30.6352,137179.0
2025-01-24 10:10:00,31.06,31.2,31.03,31.15,159475.0,30.6352,30.7733,30.6056,30.724,159475.0
2025-01-24 10:20:00,31.16,31.16,31.07,31.11,89776.0,30.7338,30.7338,30.6451,30.6845,89776.0
2025-01-24 10:30:00,31.11,31.21,31.11,31.17,142227.0,30.6845,30.7832,30.6845,30.7437,142227.0
2025-01-24 10:40:00,31.17,31.19,31.14,31.19,78472.0,30.7437,30.7634,30.7141,30.7634,78472.0
2025-01-24 10:50:00,31.2,31.23,31.17,31.18,111528.0,30.7733,30.8029,30.7437,30.7536,111528.0
2025-01-24 11:00:00,31.18,31.19,31.16,31.17,125956.0,30.7536,30.7634,30.7338,30.7437,125956.0
2025-01-24 11:10:00,31.17,31.21,31.15,31.16,45094.0,30.7437,30.7832,30.724,30.7338,45094.0
2025-01-24 11:20:00,31.15,31.2,31.15,31.19,48200.0,30.724,30.7733,30.724,30.7634,48200.0
2025-01-24 11:30:00,31.18,31.19,31.15,31.18,38712.0,30.7536,30.7634,30.724,30.7536,38712.0
2025-01-24 11:40:00,31.18,31.2,31.15,31.18,32992.0,30.7536,30.7733,30.724,30.7536,32992.0
2025-01-24 11:50:00,31.18,31.26,31.17,31.23,41839.0,30.7536,30.8325,30.7437,30.8029,41839.0
2025-01-24 12:00:00,31.23,31.26,31.21,31.24,33993.0,30.8029,30.8325,30.7832,30.8127,33993.0
2025-01-24 12:10:00,31.24,31.24,31.2,31.21,30155.0,30.8127,30.8127,30.7733,30.7832,30155.0
2025-01-24 12:20:00,31.22,31.26,31.22,31.23,40949.0,30.793,30.8325,30.793,30.8029,40949.0
2025-01-24 12:30:00,31.23,31.24,31.2,31.21,139833.0,30.8029,30.8127,30.7733,30.7832,139833.0
2025-01-24 12:40:00,31.21,31.23,31.18,31.2,43382.0,30.7832,30.8029,30.7536,30.7733,43382.0
2025-01-24 12:50:00,31.2,31.23,31.17,31.18,48407.0,30.7733,30.8029,30.7437,30.7536,48407.0
2025-01-24 13:00:00,31.19,31.21,31.16,31.2,146271.0,30.7634,30.7832,30.7338,30.7733,146271.0
2025-01-24 13:10:00,31.2,31.22,31.17,31.18,90798.0,30.7733,30.793,30.7437,30.7536,90798.0
2025-01-24 13:20:00,31.18,31.2,31.14,31.15,142611.0,30.7536,30.7733,30.7141,30.724,142611.0
2025-01-24 13:30:00,31.15,31.17,31.12,31.16,112040.0,30.724,30.7437,30.6944,30.7338,112040.0
2025-01-24 13:40:00,31.16,31.18,31.14,31.15,62571.0,30.7338,30.7536,30.7141,30.724,62571.0
2025-01-24 13:50:00,31.15,31.16,31.13,31.15,87557.0,30.724,30.7338,30.7043,30.724,87557.0
2025-01-24 14:00:00,31.15,31.18,31.1,31.11,924217.0,30.724,30.7536,30.6747,30.6845,924217.0
2025-01-24 14:10:00,31.12,31.12,31.08,31.1,48514.0,30.6944,30.6944,30.6549,30.6747,48514.0
2025-01-24 14:20:00,31.09,31.12,31.08,31.09,76812.0,30.6648,30.6944,30.6549,30.6648,76812.0
2025-01-24 14:30:00,31.1,31.11,31.08,31.09,52590.0,30.6747,30.6845,30.6549,30.6648,52590.0
2025-01-24 14:40:00,31.1,31.12,31.07,31.09,108519.0,30.6747,30.6944,30.6451,30.6648,108519.0
2025-01-24 14:50:00,31.09,31.1,31.06,31.07,118554.0,30.6648,30.6747,30.6352,30.6451,118554.0
2025-01-24 15:00:00,31.06,31.09,31.06,31.08,135903.0,30.6352,30.6648,30.6352,30.6549,135903.0
2025-01-24 15:10:00,31.08,31.09,31.06,31.08,182694.0,30.6549,30.6648,30.6352,30.6549,182694.0
2025-01-24 15:20:00,31.08,31.16,31.06,31.15,376009.0,30.6549,30.7338,30.6352,30.724,376009.0
2025-01-24 15:30:00,31.15,31.17,31.08,31.09,161719.0,30.724,30.7437,30.6549,30.6648,161719.0
2025-01-24 15:40:00,31.1,31.15,31.09,31.14,220670.0,30.6747,30.724,30.6648,30.7141,220670.0
2025-01-24 15:50:00,31.15,31.2,31.09,31.13,1421433.0,30.724,30.7733,30.6648,30.7043,1421433.0
2025-01-27 09:30:00,31.37,31.94,31.37,31.9,375538.0,30.941,31.5032,30.941,31.4637,375538.0
2025-01-27 09:40:00,31.89,31.95,31.67,31.69,172909.0,31.4539,31.513,31.2369,31.2566,172909.0
2025-01-27 09:50:00,31.69,31.71,31.43,31.44,130276.0,31.2566,31.2763,31.0001,31.01,130276.0
2025-01-27 10:00:00,31.44,31.5,31.33,31.49,220534.0,31.01,31.0692,30.9015,31.0593,220534.0
2025-01-27 10:10:00,31.49,31.57,31.39,31.53,128946.0,31.0593,31.1382,30.9607,31.0988,128946.0
2025-01-27 10:20:00,31.53,31.61,31.51,31.54,93278.0,31.0988,31.1777,31.0791,31.1086,93278.0
2025-01-27 10:30:00,31.53,31.57,31.51,31.56,100968.0,31.0988,31.1382,31.0791,31.1284,100968.0
2025-01-27 10:40:00,31.56,31.56,31.4,31.43,99174.0,31.1284,31.1284,30.9706,31.0001,99174.0
2025-01-27 10:50:00,31.43,31.48,31.42,31.48,129273.0,31.0001,31.0495,30.9903,31.0495,129273.0
2025-01-27 11:00:00,31.48,31.56,31.44,31.51,223089.0,31.0495,31.1284,31.01,31.0791,223089.0
2025-01-27 11:10:00,31.51,31.62,31.5,31.61,192891.0,31.0791,31.1876,31.0692,31.1777,192891.0
2025-01-27 11:20:00,31.61,31.77,31.6,31.76,178453.0,31.1777,31.3355,31.1678,31.3256,178453.0
2025-01-27 11:30:00,31.75,31.82,31.71,31.74,300253.0,31.3158,31.3848,31.2763,31.3059,300253.0
2025-01-27 11:40:00,31.74,31.75,31.63,31.64,156596.0,31.3059,31.3158,31.1974,31.2073,156596.0
2025-01-27 11:50:00,31.66,31.7,31.62,31.66,114641.0,31.227,31.2665,31.1876,31.227,114641.0
2025-01-27 12:00:00,31.66,31.67,31.61,31.64,66175.0,31.227,31.2369,31.1777,31.2073,66175.0
2025-01-27 12:10:00,31.64,31.71,31.62,31.69,92135.0,31.2073,31.2763,31.1876,31.2566,92135.0
2025-01-27 12:20:00,31.69,31.72,31.67,31.69,89581.0,31.2566,31.2862,31.2369,31.2566,89581.0
2025-01-27 12:30:00,31.69,31.72,31.65,31.71,84292.0,31.2566,31.2862,31.2171,31.2763,84292.0
2025-01-27 12:40:00,31.71,31.77,31.7,31.74,80003.0,31.2763,31.3355,31.2665,31.3059,80003.0
2025-01-27 12:50:00,31.74,31.86,31.73,31.84,120069.0,31.3059,31.4243,31.296,31.4045,120069.0
2025-01-27 13:00:00,31.84,31.88,31.81,31.82,108133.0,31.4045,31.444,31.375,31.3848,108133.0
2025-01-27 13:10:00,31.82,31.86,31.8,31.86,102950.0,31.3848,31.4243,31.3651,31.4243,102950.0
2025-01-27 13:20:00,31.85,31.94,31.85,31.92,99683.0,31.4144,31.5032,31.4144,31.4834,99683.0
2025-01-27 13:30:00,31.92,31.93,31.8,31.8,81576.0,31.4834,31.4933,31.3651,31.3651,81576.0
2025-01-27 13:40:00,31.81,31.84,31.78,31.84,75837.0,31.375,31.4045,31.3454,31.4045,75837.0
2025-01-27 13:50:00,31.83,31.85,31.8,31.81,96571.0,31.3947,31.4144,31.3651,31.375,96571.0
2025-01-27 14:00:00,31.81,31.92,31.8,31.88,126709.0,31.375,31.4834,31.3651,31.444,126709.0
2025-01-27 14:10:00,31.88,31.9,31.85,31.88,68951.0,31.444,31.4637,31.4144,31.444,68951.0
2025-01-27 14:20:00,31.88,31.9,31.85,31.86,83279.0,31.444,31.4637,31.4144,31.4243,83279.0
2025-01-27 14:30:00,31.85,31.92,31.84,31.87,79998.0,31.4144,31.4834,31.4045,31.4341,79998.0
2025-01-27 14:40:00,31.88,31.9,31.85,31.9,161955.0,31.444,31.4637,31.4144,31.4637,161955.0
2025-01-27 14:50:00,31.9,31.91,31.87,31.88,93307.0,31.4637,31.4736,31.4341,31.444,93307.0
2025-01-27 15:00:00,31.88,31.9,31.77,31.78,90490.0,31.444,31.4637,31.3355,31.3454,90490.0
2025-01-27 15:10:00,31.77,31.82,31.76,31.79,96292.0,31.3355,31.3848,31.3256,31.3552,96292.0
2025-01-27 15:20:00,31.78,31.85,31.78,31.81,112883.0,31.3454,31.4144,31.3454,31.375,112883.0
2025-01-27 15:30:00,31.81,31.81,31.75,31.77,119286.0,31.375,31.375,31.3158,31.3355,119286.0
2025-01-27 15:40:00,31.77,31.78,31.74,31.75,111981.0,31.3355,31.3454,31.3059,31.3158,111981.0
2025-01-27 15:50:00,31.75,31.84,31.74,31.83,875764.0,31.3158,31.4045,31.3059,31.3947,875764.0
2025-01-28 09:30:00,31.65,31.85,31.59,31.81,155752.0,31.2171,31.4144,31.158,31.375,155752.0
2025-01-28 09:40:00,31.81,31.86,31.75,31.76,72983.0,31.375,31.4243,31.3158,31.3256,72983.0
2025-01-28 09:50:00,31.76,31.81,31.72,31.75,66479.0,31.3256,31.375,31.2862,31.3158,66479.0
2025-01-28 10:00:00,31.74,31.74,31.63,31.66,136915.0,31.3059,31.3059,31.1974,31.227,136915.0
2025-01-28 10:10:00,31.65,31.69,31.62,31.66,96917.0,31.2171,31.2566,31.1876,31.227,96917.0
2025-01-28 10:20:00,31.65,31.69,31.6,31.61,98951.0,31.2171,31.2566,31.1678,31.1777,98951.0
2025-01-28 10:30:00,31.61,31.72,31.6,31.71,71305.0,31.1777,31.2862,31.1678,31.2763,71305.0
2025-01-28 10:40:00,31.71,31.83,31.7,31.82,133570.0,31.2763,31.3947,31.2665,31.3848,133570.0
2025-01-28 10:50:00,31.82,31.88,31.81,31.83,77929.0,31.3848,31.444,31.375,31.3947,77929.0
2025-01-28 11:00:00,31.83,31.88,31.8,31.83,61663.0,31.3947,31.444,31.3651,31.3947,61663.0
2025-01-28 11:10:00,31.83,31.86,31.77,31.78,97268.0,31.3947,31.4243,31.3355,31.3454,97268.0
2025-01-28 11:20:00,31.77,31.78,31.73,31.75,79400.0,31.3355,31.3454,31.296,31.3158,79400.0
2025-01-28 11:30:00,31.75,31.76,31.69,31.71,96076.0,31.3158,31.3256,31.2566,31.2763,96076.0
2025-01-28 11:40:00,31.71,31.72,31.63,31.66,366726.0,31.2763,31.2862,31.1974,31.227,366726.0
2025-01-28 11:50:00,31.66,31.66,31.52,31.54,242743.0,31.227,31.227,31.0889,31.1086,242743.0
2025-01-28 12:00:00,31.54,31.55,31.5,31.52,96003.0,31.1086,31.1185,31.0692,31.0889,96003.0
2025-01-28 12:10:00,31.52,31.53,31.46,31.48,93730.0,31.0889,31.0988,31.0297,31.0495,93730.0
2025-01-28 12:20:00,31.48,31.52,31.45,31.51,70126.0,31.0495,31.0889,31.0199,31.0791,70126.0
2025-01-28 12:30:00,31.51,31.53,31.42,31.43,236116.0,31.0791,31.0988,30.9903,31.0001,236116.0
2025-01-28 12:40:00,31.43,31.45,31.37,31.4,89998.0,31.0001,31.0199,30.941,30.9706,89998.0
2025-01-28 12:50:00,31.4,31.42,31.38,31.4,147385.0,30.9706,30.9903,30.9508,30.9706,147385.0
2025-01-28 13:00:00,31.39,31.4,31.37,31.39,70327.0,30.9607,30.9706,30.941,30.9607,70327.0
2025-01-28 13:10:00,31.39,31.4,31.33,31.37,250982.0,30.9607,30.9706,30.9015,30.941,250982.0
2025-01-28 13:20:00,31.37,31.39,31.34,31.37,74635.0,30.941,30.9607,30.9114,30.941,74635.0
2025-01-28 13:30:00,31.37,31.39,31.36,31.38,109921.0,30.941,30.9607,30.9311,30.9508,109921.0
2025-01-28 13:40:00,31.37,31.4,31.33,31.34,93438.0,30.941,30.9706,30.9015,30.9114,93438.0
2025-01-28 13:50:00,31.34,31.37,31.31,31.32,83215.0,30.9114,30.941,30.8818,30.8917,83215.0
2025-01-28 14:00:00,31.32,31.34,31.29,31.3,53838.0,30.8917,30.9114,30.8621,30.8719,53838.0
2025-01-28 14:10:00,31.3,31.31,31.26,31.27,72692.0,30.8719,30.8818,30.8325,30.8423,72692.0
2025-01-28 14:20:00,31.27,31.29,31.22,31.23,93318.0,30.8423,30.8621,30.793,30.8029,93318.0
2025-01-28 14:30:00,31.24,31.27,31.21,31.25,133251.0,30.8127,30.8423,30.7832,30.8226,133251.0
2025-01-28 14:40:00,31.25,31.29,31.21,31.21,565289.0,30.8226,30.8621,30.7832,30.7832,565289.0
2025-01-28 14:50:00,31.21,31.28,31.21,31.28,72729.0,30.7832,30.8522,30.7832,30.8522,72729.0
2025-01-28 15:00:00,31.28,31.31,31.26,31.3,63873.0,30.8522,30.8818,30.8325,30.8719,63873.0
2025-01-28 15:10:00,31.3,31.3,31.26,31.28,107164.0,30.8719,30.8719,30.8325,30.8522,107164.0
2025-01-28 15:20:00,31.28,31.31,31.27,31.28,173008.0,30.8522,30.8818,30.8423,30.8522,173008.0
2025-01-28 15:30:00,31.27,31.29,31.22,31.26,253932.0,30.8423,30.8621,30.793,30.8325,253932.0
2025-01-28 15:40:00,31.26,31.29,31.25,31.29,108598.0,30.8325,30.8621,30.8226,30.8621,108598.0
2025-01-28 15:50:00,31.28,31.41,31.25,31.35,1810740.0,30.8522,30.9804,30.8226,30.9212,1810740.0
2025-01-29 09:30:00,31.48,31.61,31.42,31.61,231828.0,31.0495,31.1777,30.9903,31.1777,231828.0
2025-01-29 09:40:00,31.62,31.62,31.45,31.52,96758.0,31.1876,31.1876,31.0199,31.0889,96758.0
2025-01-29 09:50:00,31.52,31.55,31.44,31.54,71572.0,31.0889,31.1185,31.01,31.1086,71572.0
2025-01-29 10:00:00,31.54,31.59,31.48,31.54,86793.0,31.1086,31.158,31.0495,31.1086,86793.0
2025-01-29 10:10:00,31.54,31.64,31.51,31.62,113612.0,31.1086,31.2073,31.0791,31.1876,113612.0
2025-01-29 10:20:00,31.62,31.74,31.62,31.71,86030.0,31.1876,31.3059,31.1876,31.2763,86030.0
2025-01-29 10:30:00,31.72,31.75,31.69,31.74,95023.0,31.2862,31.3158,31.2566,31.3059,95023.0
2025-01-29 10:40:00,31.75,31.79,31.69,31.7,112826.0,31.3158,31.3552,31.2566,31.2665,112826.0
2025-01-29 10:50:00,31.7,31.7,31.63,31.65,88541.0,31.2665,31.2665,31.1974,31.2171,88541.0
2025-01-29 11:00:00,31.65,31.71,31.59,31.7,113562.0,31.2171,31.2763,31.158,31.2665,113562.0
2025-01-29 11:10:00,31.7,31.81,31.67,31.81,138258.0,31.2665,31.375,31.2369,31.375,138258.0
2025-01-29 11:20:00,31.8,31.84,31.79,31.83,90338.0,31.3651,31.4045,31.3552,31.3947,90338.0
2025-01-29 11:30:00,31.84,31.85,31.79,31.81,81318.0,31.4045,31.4144,31.3552,31.375,81318.0
2025-01-29 11:40:00,31.81,31.85,31.79,31.83,73242.0,31.375,31.4144,31.3552,31.3947,73242.0
2025-01-29 11:50:00,31.83,31.83,31.79,31.81,57234.0,31.3947,31.3947,31.3552,31.375,57234.0
2025-01-29 12:00:00,31.8,31.85,31.8,31.84,64003.0,31.3651,31.4144,31.3651,31.4045,64003.0
2025-01-29 12:10:00,31.84,31.89,31.82,31.88,55992.0,31.4045,31.4539,31.3848,31.444,55992.0
2025-01-29 12:20:00,31.87,31.88,31.77,31.78,78395.0,31.4341,31.444,31.3355,31.3454,78395.0
2025-01-29 12:30:00,31.78,31.8,31.71,31.8,167372.0,31.3454,31.3651,31.2763,31.3651,167372.0
2025-01-29 12:40:00,31.8,31.82,31.76,31.8,813425.0,31.3651,31.3848,31.3256,31.3651,813425.0
2025-01-29 12:50:00,31.8,31.88,31.79,31.86,123579.0,31.3651,31.444,31.3552,31.4243,123579.0
2025-01-29 13:00:00,31.86,31.92,31.84,31.89,93813.0,31.4243,31.4834,31.4045,31.4539,93813.0
2025-01-29 13:10:00,31.89,31.89,31.84,31.86,46686.0,31.4539,31.4539,31.4045,31.4243,46686.0
2025-01-29 13:20:00,31.86,31.87,31.8,31.83,82048.0,31.4243,31.4341,31.3651,31.3947,82048.0
2025-01-29 13:30:00,31.83,31.87,31.82,31.87,29971.0,31.3947,31.4341,31.3848,31.4341,29971.0
2025-01-29 13:40:00,31.86,31.87,31.83,31.85,30707.0,31.4243,31.4341,31.3947,31.4144,30707.0
2025-01-29 13:50:00,31.85,31.85,31.8,31.83,65775.0,31.4144,31.4144,31.3651,31.3947,65775.0
2025-01-29 14:00:00,31.82,31.84,31.78,31.82,402932.0,31.3848,31.4045,31.3454,31.3848,402932.0
2025-01-29 14:10:00,31.82,31.86,31.8,31.82,174983.0,31.3848,31.4243,31.3651,31.3848,174983.0
2025-01-29 14:20:00,31.82,31.87,31.8,31.87,102755.0,31.3848,31.4341,31.3651,31.4341,102755.0
2025-01-29 14:30:00,31.87,31.94,31.86,31.93,118436.0,31.4341,31.5032,31.4243,31.4933,118436.0
2025-01-29 14:40:00,31.93,32.01,31.92,31.98,162417.0,31.4933,31.5722,31.4834,31.5426,162417.0
2025-01-29 14:50:00,31.98,32.01,31.91,31.95,114106.0,31.5426,31.5722,31.4736,31.513,114106.0
2025-01-29 15:00:00,31.95,31.95,31.85,31.88,96374.0,31.513,31.513,31.4144,31.444,96374.0
2025-01-29 15:10:00,31.88,31.91,31.83,31.87,280660.0,31.444,31.4736,31.3947,31.4341,280660.0
2025-01-29 15:20:00,31.87,31.95,31.87,31.89,127906.0,31.4341,31.513,31.4341,31.4539,127906.0
2025-01-29 15:30:00,31.89,31.93,31.88,31.93,156268.0,31.4539,31.4933,31.444,31.4933,156268.0
2025-01-29 15:40:00,31.93,31.96,31.89,31.9,209455.0,31.4933,31.5229,31.4539,31.4637,209455.0
2025-01-29 15:50:00,31.9,31.96,31.84,31.87,714521.0,31.4637,31.5229,31.4045,31.4341,714521.0
2025-01-30 09:30:00,32.15,32.23,32.01,32.11,209218.0,31.7103,31.7892,31.5722,31.6708,209218.0
2025-01-30 09:40:00,32.13,32.13,31.86,31.91,75956.0,31.6906,31.6906,31.4243,31.4736,75956.0
2025-01-30 09:50:00,31.9,32.02,31.89,32.0,76465.0,31.4637,31.5821,31.4539,31.5624,76465.0
2025-01-30 10:00:00,32.0,32.1,31.98,32.08,76981.0,31.5624,31.661,31.5426,31.6413,76981.0
2025-01-30 10:10:00,32.08,32.09,32.03,32.06,59133.0,31.6413,31.6511,31.5919,31.6215,59133.0
2025-01-30 10:20:00,32.06,32.11,32.02,32.02,41880.0,31.6215,31.6708,31.5821,31.5821,41880.0
2025-01-30 10:30:00,32.02,32.06,32.01,32.02,37458.0,31.5821,31.6215,31.5722,31.5821,37458.0
2025-01-30 10:40:00,32.02,32.05,31.97,32.0,138817.0,31.5821,31.6117,31.5328,31.5624,138817.0
2025-01-30 10:50:00,32.0,32.1,31.98,32.09,43455.0,31.5624,31.661,31.5426,31.6511,43455.0
2025-01-30 11:00:00,32.09,32.1,32.04,32.04,40661.0,31.6511,31.661,31.6018,31.6018,40661.0
2025-01-30 11:10:00,32.05,32.09,31.97,31.97,77081.0,31.6117,31.6511,31.5328,31.5328,77081.0
2025-01-30 11:20:00,31.97,31.97,31.89,31.92,53902.0,31.5328,31.5328,31.4539,31.4834,53902.0
2025-01-30 11:30:00,31.92,31.96,31.91,31.94,37773.0,31.4834,31.5229,31.4736,31.5032,37773.0
2025-01-30 11:40:00,31.94,31.94,31.87,31.87,24006.0,31.5032,31.5032,31.4341,31.4341,24006.0
2025-01-30 11:50:00,31.87,31.91,31.86,31.9,65542.0,31.4341,31.4736,31.4243,31.4637,65542.0
2025-01-30 12:00:00,31.9,31.94,31.9,31.91,24076.0,31.4637,31.5032,31.4637,31.4736,24076.0
2025-01-30 12:10:00,31.91,31.92,31.88,31.92,61058.0,31.4736,31.4834,31.444,31.4834,61058.0
2025-01-30 12:20:00,31.92,31.92,31.88,31.9,21879.0,31.4834,31.4834,31.444,31.4637,21879.0
2025-01-30 12:30:00,31.9,31.9,31.87,31.89,22058.0,31.4637,31.4637,31.4341,31.4539,22058.0
2025-01-30 12:40:00,31.89,31.91,31.87,31.9,28050.0,31.4539,31.4736,31.4341,31.4637,28050.0
2025-01-30 12:50:00,31.91,32.08,31.9,32.0,90414.0,31.4736,31.6413,31.4637,31.5624,90414.0
2025-01-30 13:00:00,32.0,32.09,31.99,32.05,51409.0,31.5624,31.6511,31.5525,31.6117,51409.0
2025-01-30 13:10:00,32.06,32.2,32.05,32.19,61574.0,31.6215,31.7596,31.6117,31.7498,61574.0
2025-01-30 13:20:00,32.2,32.26,32.19,32.24,76258.0,31.7596,31.8188,31.7498,31.7991,76258.0
2025-01-30 13:30:00,32.25,32.34,32.23,32.32,75790.0,31.8089,31.8977,31.7892,31.878,75790.0
2025-01-30 13:40:00,32.32,32.37,32.28,32.3,164463.0,31.878,31.9273,31.8385,31.8583,164463.0
2025-01-30 13:50:00,32.3,32.32,32.2,32.2,61176.0,31.8583,31.878,31.7596,31.7596,61176.0
2025-01-30 14:00:00,32.2,32.21,32.18,32.2,45738.0,31.7596,31.7695,31.7399,31.7596,45738.0
2025-01-30 14:10:00,32.2,32.21,32.15,32.16,44855.0,31.7596,31.7695,31.7103,31.7202,44855.0
2025-01-30 14:20:00,32.16,32.18,32.13,32.16,57643.0,31.7202,31.7399,31.6906,31.7202,57643.0
2025-01-30 14:30:00,32.15,32.19,32.14,32.18,53885.0,31.7103,31.7498,31.7004,31.7399,53885.0
2025-01-30 14:40:00,32.18,32.2,32.14,32.19,64192.0,31.7399,31.7596,31.7004,31.7498,64192.0
2025-01-30 14:50:00,32.19,32.22,32.17,32.22,66611.0,31.7498,31.7793,31.73,31.7793,66611.0
2025-01-30 15:00:00,32.22,32.22,32.18,32.19,61667.0,31.7793,31.7793,31.7399,31.7498,61667.0
2025-01-30 15:10:00,32.19,32.19,32.16,32.18,55381.0,31.7498,31.7498,31.7202,31.7399,55381.0
2025-01-30 15:20:00,32.18,32.22,32.16,32.2,77766.0,31.7399,31.7793,31.7202,31.7596,77766.0
2025-01-30 15:30:00,32.2,32.2,32.05,32.05,126352.0,31.7596,31.7596,31.6117,31.6117,126352.0
2025-01-30 15:40:00,32.05,32.08,31.99,32.08,148992.0,31.6117,31.6413,31.5525,31.6413,148992.0
2025-01-30 15:50:00,32.07,32.28,32.07,32.23,673175.0,31.6314,31.8385,31.6314,31.7892,673175.0
2025-01-31 09:30:00,31.98,32.11,31.91,32.06,109041.0,31.5426,31.6708,31.4736,31.6215,109041.0
2025-01-31 09:40:00,32.07,32.17,32.06,32.16,64190.0,31.6314,31.73,31.6215,31.7202,64190.0
2025-01-31 09:50:00,32.17,32.17,32.09,32.13,35957.0,31.73,31.73,31.6511,31.6906,35957.0
2025-01-31 10:00:00,32.13,32.18,32.06,32.16,36132.0,31.6906,31.7399,31.6215,31.7202,36132.0
2025-01-31 10:10:00,32.15,32.21,32.13,32.2,66876.0,31.7103,31.7695,31.6906,31.7596,66876.0
2025-01-31 10:20:00,32.19,32.24,32.18,32.22,59139.0,31.7498,31.7991,31.7399,31.7793,59139.0
2025-01-31 10:30:00,32.22,32.27,32.21,32.25,71702.0,31.7793,31.8287,31.7695,31.8089,71702.0
2025-01-31 10:40:00,32.25,32.27,32.21,32.23,43422.0,31.8089,31.8287,31.7695,31.7892,43422.0
2025-01-31 10:50:00,32.23,32.29,32.19,32.22,73990.0,31.7892,31.8484,31.7498,31.7793,73990.0
2025-01-31 11:00:00,32.22,32.32,32.21,32.3,73717.0,31.7793,31.878,31.7695,31.8583,73717.0
2025-01-31 11:10:00,32.3,32.32,32.25,32.27,49051.0,31.8583,31.878,31.8089,31.8287,49051.0
2025-01-31 11:20:00,32.27,32.28,32.24,32.25,60322.0,31.8287,31.8385,31.7991,31.8089,60322.0
2025-01-31 11:30:00,32.25,32.29,32.23,32.29,41850.0,31.8089,31.8484,31.7892,31.8484,41850.0
2025-01-31 11:40:00,32.29,32.32,32.28,32.3,40473.0,31.8484,31.878,31.8385,31.8583,40473.0
2025-01-31 11:50:00,32.3,32.31,32.27,32.28,77731.0,31.8583,31.8681,31.8287,31.8385,77731.0
2025-01-31 12:00:00,32.27,32.3,32.26,32.3,60559.0,31.8287,31.8583,31.8188,31.8583,60559.0
2025-01-31 12:10:00,32.29,32.34,32.27,32.34,42060.0,31.8484,31.8977,31.8287,31.8977,42060.0
2025-01-31 12:20:00,32.34,32.39,32.33,32.37,33072.0,31.8977,31.947,31.8878,31.9273,33072.0
2025-01-31 12:30:00,32.38,32.4,32.34,32.38,52887.0,31.9372,31.9569,31.8977,31.9372,52887.0
2025-01-31 12:40:00,32.38,32.39,32.35,32.35,32951.0,31.9372,31.947,31.9076,31.9076,32951.0
2025-01-31 12:50:00,32.36,32.38,32.33,32.34,38728.0,31.9174,31.9372,31.8878,31.8977,38728.0
2025-01-31 13:00:00,32.34,32.39,32.33,32.38,59181.0,31.8977,31.947,31.8878,31.9372,59181.0
2025-01-31 13:10:00,32.38,32.38,32.32,32.32,55992.0,31.9372,31.9372,31.878,31.878,55992.0
2025-01-31 13:20:00,32.32,32.34,32.27,32.29,78902.0,31.878,31.8977,31.8287,31.8484,78902.0
2025-01-31 13:30:00,32.3,32.3,32.2,32.2,52250.0,31.8583,31.8583,31.7596,31.7596,52250.0
2025-01-31 13:40:00,32.2,32.24,32.18,32.2,70736.0,31.7596,31.7991,31.7399,31.7596,70736.0
2025-01-31 13:50:00,32.2,32.21,32.13,32.15,29179.0,31.7596,31.7695,31.6906,31.7103,29179.0
2025-01-31 14:00:00,32.15,32.15,32.08,32.09,116341.0,31.7103,31.7103,31.6413,31.6511,116341.0
2025-01-31 14:10:00,32.09,32.12,32.06,32.07,34263.0,31.6511,31.6807,31.6215,31.6314,34263.0
2025-01-31 14:20:00,32.07,32.09,32.05,32.09,43668.0,31.6314,31.6511,31.6117,31.6511,43668.0
2025-01-31 14:30:00,32.09,32.15,32.08,32.15,267258.0,31.6511,31.7103,31.6413,31.7103,267258.0
2025-01-31 14:40:00,32.15,32.17,32.12,32.15,105317.0,31.7103,31.73,31.6807,31.7103,105317.0
2025-01-31 14:50:00,32.15,32.19,32.14,32.18,49256.0,31.7103,31.7498,31.7004,31.7399,49256.0
2025-01-31 15:00:00,32.17,32.18,32.08,32.08,61298.0,31.73,31.7399,31.6413,31.6413,61298.0
2025-01-31 15:10:00,32.09,32.14,32.07,32.12,60277.0,31.6511,31.7004,31.6314,31.6807,60277.0
2025-01-31 15:20:00,32.12,32.15,32.11,32.13,105129.0,31.6807,31.7103,31.6708,31.6906,105129.0
2025-01-31 15:30:00,32.13,32.15,32.07,32.12,144617.0,31.6906,31.7103,31.6314,31.6807,144617.0
2025-01-31 15:40:00,32.12,32.15,32.11,32.15,97174.0,31.6807,31.7103,31.6708,31.7103,97174.0
2025-01-31 15:50:00,32.14,32.17,32.08,32.09,619083.0,31.7004,31.73,31.6413,31.6511,619083.0
2025-02-03 09:30:00,32.12,32.26,31.96,32.17,411553.0,31.6807,31.8188,31.5229,31.73,411553.0
2025-02-03 09:40:00,32.16,32.34,32.14,32.26,171672.0,31.7202,31.8977,31.7004,31.8188,171672.0
2025-02-03 09:50:00,32.26,32.29,32.18,32.25,377826.0,31.8188,31.8484,31.7399,31.8089,377826.0
2025-02-03 10:00:00,32.24,32.34,32.19,32.23,816581.0,31.7991,31.8977,31.7498,31.7892,816581.0
2025-02-03 10:10:00,32.23,32.29,32.21,32.26,709410.0,31.7892,31.8484,31.7695,31.8188,709410.0
2025-02-03 10:20:00,32.26,32.63,32.25,32.63,538286.0,31.8188,32.1837,31.8089,32.1837,538286.0
2025-02-03 10:30:00,32.64,32.81,32.63,32.66,353335.0,32.1936,32.3613,32.1837,32.2133,353335.0
2025-02-03 10:40:00,32.66,32.73,32.62,32.69,127343.0,32.2133,32.2824,32.1739,32.2429,127343.0
2025-02-03 10:50:00,32.7,32.72,32.6,32.61,118701.0,32.2528,32.2725,32.1541,32.164,118701.0
2025-02-03 11:00:00,32.61,32.69,32.6,32.66,125015.0,32.164,32.2429,32.1541,32.2133,125015.0
2025-02-03 11:10:00,32.66,32.76,32.66,32.68,103473.0,32.2133,32.312,32.2133,32.2331,103473.0
2025-02-03 11:20:00,32.68,32.73,32.64,32.67,115346.0,32.2331,32.2824,32.1936,32.2232,115346.0
2025-02-03 11:30:00,32.67,32.72,32.66,32.71,67973.0,32.2232,32.2725,32.2133,32.2626,67973.0
2025-02-03 11:40:00,32.72,32.72,32.64,32.66,122133.0,32.2725,32.2725,32.1936,32.2133,122133.0
2025-02-03 11:50:00,32.66,32.7,32.6,32.6,82991.0,32.2133,32.2528,32.1541,32.1541,82991.0
2025-02-03 12:00:00,32.61,32.66,32.52,32.54,573436.0,32.164,32.2133,32.0752,32.095,573436.0
2025-02-03 12:10:00,32.54,32.63,32.54,32.63,85903.0,32.095,32.1837,32.095,32.1837,85903.0
2025-02-03 12:20:00,32.64,32.73,32.63,32.69,83494.0,32.1936,32.2824,32.1837,32.2429,83494.0
2025-02-03 12:30:00,32.69,32.7,32.65,32.69,66448.0,32.2429,32.2528,32.2035,32.2429,66448.0
2025-02-03 12:40:00,32.69,32.69,32.55,32.55,205434.0,32.2429,32.2429,32.1048,32.1048,205434.0
2025-02-03 12:50:00,32.55,32.65,32.55,32.65,128960.0,32.1048,32.2035,32.1048,32.2035,128960.0
2025-02-03 13:00:00,32.64,32.65,32.56,32.57,77353.0,32.1936,32.2035,32.1147,32.1246,77353.0
2025-02-03 13:10:00,32.57,32.64,32.55,32.58,101260.0,32.1246,32.1936,32.1048,32.1344,101260.0
2025-02-03 13:20:00,32.58,32.63,32.56,32.63,66359.0,32.1344,32.1837,32.1147,32.1837,66359.0
2025-02-03 13:30:00,32.62,32.67,32.56,32.58,246366.0,32.1739,32.2232,32.1147,32.1344,246366.0
2025-02-03 13:40:00,32.57,32.58,32.54,32.56,86727.0,32.1246,32.1344,32.095,32.1147,86727.0
2025-02-03 13:50:00,32.57,32.6,32.54,32.57,80355.0,32.1246,32.1541,32.095,32.1246,80355.0
2025-02-03 14:00:00,32.57,32.59,32.55,32.58,80167.0,32.1246,32.1443,32.1048,32.1344,80167.0
2025-02-03 14:10:00,32.58,32.59,32.55,32.57,53283.0,32.1344,32.1443,32.1048,32.1246,53283.0
2025-02-03 14:20:00,32.57,32.61,32.57,32.59,136048.0,32.1246,32.164,32.1246,32.1443,136048.0
2025-02-03 14:30:00,32.59,32.63,32.56,32.57,73124.0,32.1443,32.1837,32.1147,32.1246,73124.0
2025-02-03 14:40:00,32.56,32.61,32.56,32.6,68305.0,32.1147,32.164,32.1147,32.1541,68305.0
2025-02-03 14:50:00,32.59,32.6,32.52,32.52,132981.0,32.1443,32.1541,32.0752,32.0752,132981.0
2025-02-03 15:00:00,32.53,32.57,32.51,32.53,552275.0,32.0851,32.1246,32.0654,32.0851,552275.0
2025-02-03 15:10:00,32.52,32.54,32.51,32.53,74678.0,32.0752,32.095,32.0654,32.0851,74678.0
2025-02-03 15:20:00,32.52,32.53,32.48,32.48,115090.0,32.0752,32.0851,32.0358,32.0358,115090.0
2025-02-03 15:30:00,32.49,32.5,32.44,32.47,157636.0,32.0457,32.0555,31.9963,32.0259,157636.0
2025-02-03 15:40:00,32.47,32.52,32.46,32.51,108509.0,32.0259,32.0752,32.0161,32.0654,108509.0
2025-02-03 15:50:00,32.51,32.6,32.48,32.54,918991.0,32.0654,32.1541,32.0358,32.095,918991.0
2025-02-04 09:30:00,32.21,32.21,31.97,32.1,308533.0,31.7695,31.7695,31.5328,31.661,308533.0
2025-02-04 09:40:00,32.11,32.22,32.08,32.16,257484.0,31.6708,31.7793,31.6413,31.7202,257484.0
2025-02-04 09:50:00,32.16,32.22,32.13,32.21,67554.0,31.7202,31.7793,31.6906,31.7695,67554.0
2025-02-04 10:00:00,32.22,32.27,32.14,32.15,93698.0,31.7793,31.8287,31.7004,31.7103,93698.0
2025-02-04 10:10:00,32.15,32.21,32.11,32.13,90539.0,31.7103,31.7695,31.6708,31.6906,90539.0
2025-02-04 10:20:00,32.13,32.19,31.79,31.82,224466.0,31.6906,31.7498,31.3552,31.3848,224466.0
2025-02-04 10:30:00,31.82,31.9,31.78,31.81,82899.0,31.3848,31.4637,31.3454,31.375,82899.0
2025-02-04 10:40:00,31.81,31.81,31.67,31.67,79577.0,31.375,31.375,31.2369,31.2369,79577.0
2025-02-04 10:50:00,31.68,31.74,31.67,31.71,58158.0,31.2467,31.3059,31.2369,31.2763,58158.0
2025-02-04 11:00:00,31.7,31.75,31.66,31.73,107032.0,31.2665,31.3158,31.227,31.296,107032.0
2025-02-04 11:10:00,31.73,31.74,31.65,31.65,48250.0,31.296,31.3059,31.2171,31.2171,48250.0
2025-02-04 11:20:00,31.66,31.66,31.55,31.61,141382.0,31.227,31.227,31.1185,31.1777,141382.0
2025-02-04 11:30:00,31.61,31.63,31.56,31.57,85306.0,31.1777,31.1974,31.1284,31.1382,85306.0
2025-02-04 11:40:00,31.57,31.6,31.56,31.59,66183.0,31.1382,31.1678,31.1284,31.158,66183.0
2025-02-04 11:50:00,31.58,31.61,31.54,31.56,85090.0,31.1481,31.1777,31.1086,31.1284,85090.0
2025-02-04 12:00:00,31.56,31.67,31.55,31.65,76519.0,31.1284,31.2369,31.1185,31.2171,76519.0
2025-02-04 12:10:00,31.66,31.66,31.59,31.62,79575.0,31.227,31.227,31.158,31.1876,79575.0
2025-02-04 12:20:00,31.62,31.65,31.6,31.61,50639.0,31.1876,31.2171,31.1678,31.1777,50639.0
2025-02-04 12:30:00,31.61,31.64,31.56,31.6,62918.0,31.1777,31.2073,31.1284,31.1678,62918.0
2025-02-04 12:40:00,31.6,31.6,31.53,31.54,98908.0,31.1678,31.1678,31.0988,31.1086,98908.0
2025-02-04 12:50:00,31.54,31.56,31.5,31.54,106885.0,31.1086,31.1284,31.0692,31.1086,106885.0
2025-02-04 13:00:00,31.54,31.6,31.53,31.57,124140.0,31.1086,31.1678,31.0988,31.1382,124140.0
2025-02-04 13:10:00,31.58,31.63,31.56,31.58,116598.0,31.1481,31.1974,31.1284,31.1481,116598.0
2025-02-04 13:20:00,31.58,31.59,31.49,31.5,75764.0,31.1481,31.158,31.0593,31.0692,75764.0
2025-02-04 13:30:00,31.51,31.53,31.46,31.46,87812.0,31.0791,31.0988,31.0297,31.0297,87812.0
2025-02-04 13:40:00,31.46,31.54,31.46,31.51,78379.0,31.0297,31.1086,31.0297,31.0791,78379.0
2025-02-04 13:50:00,31.51,31.53,31.49,31.5,102052.0,31.0791,31.0988,31.0593,31.0692,102052.0
2025-02-04 14:00:00,31.5,31.55,31.49,31.53,78209.0,31.0692,31.1185,31.0593,31.0988,78209.0
2025-02-04 14:10:00,31.52,31.54,31.45,31.46,103330.0,31.0889,31.1086,31.0199,31.0297,103330.0
2025-02-04 14:20:00,31.46,31.48,31.44,31.46,61355.0,31.0297,31.0495,31.01,31.0297,61355.0
2025-02-04 14:30:00,31.46,31.48,31.45,31.48,50332.0,31.0297,31.0495,31.0199,31.0495,50332.0
2025-02-04 14:40:00,31.48,31.52,31.47,31.52,66436.0,31.0495,31.0889,31.0396,31.0889,66436.0
2025-02-04 14:50:00,31.52,31.52,31.44,31.47,125913.0,31.0889,31.0889,31.01,31.0396,125913.0
2025-02-04 15:00:00,31.46,31.47,31.4,31.41,131774.0,31.0297,31.0396,30.9706,30.9804,131774.0
2025-02-04 15:10:00,31.42,31.45,31.4,31.42,87514.0,30.9903,31.0199,30.9706,30.9903,87514.0
2025-02-04 15:20:00,31.42,31.42,31.36,31.36,133921.0,30.9903,30.9903,30.9311,30.9311,133921.0
2025-02-04 15:30:00,31.36,31.37,31.32,31.37,103427.0,30.9311,30.941,30.8917,30.941,103427.0
2025-02-04 15:40:00,31.37,31.37,31.33,31.33,157010.0,30.941,30.941,30.9015,30.9015,157010.0
2025-02-04 15:50:00,31.33,31.33,31.24,31.29,915047.0,30.9015,30.9015,30.8127,30.8621,915047.0
2025-02-05 09:30:00,31.25,31.37,31.17,31.34,173080.0,30.8226,30.941,30.7437,30.9114,173080.0
2025-02-05 09:40:00,31.34,31.4,31.28,31.32,93103.0,30.9114,30.9706,30.8522,30.8917,93103.0
2025-02-05 09:50:00,31.31,31.32,31.21,31.29,107583.0,30.8818,30.8917,30.7832,30.8621,107583.0
2025-02-05 10:00:00,31.3,31.32,31.16,31.21,83426.0,30.8719,30.8917,30.7338,30.7832,83426.0
2025-02-05 10:10:00,31.21,31.32,31.2,31.28,126264.0,30.7832,30.8917,30.7733,30.8522,126264.0
2025-02-05 10:20:00,31.29,31.44,31.28,31.44,122078.0,30.8621,31.01,30.8522,31.01,122078.0
2025-02-05 10:30:00,31.43,31.47,31.4,31.47,65821.0,31.0001,31.0396,30.9706,31.0396,65821.0
2025-02-05 10:40:00,31.46,31.53,31.45,31.53,32852.0,31.0297,31.0988,31.0199,31.0988,32852.0
2025-02-05 10:50:00,31.52,31.64,31.5,31.63,91238.0,31.0889,31.2073,31.0692,31.1974,91238.0
2025-02-05 11:00:00,31.63,31.64,31.52,31.55,55845.0,31.1974,31.2073,31.0889,31.1185,55845.0
2025-02-05 11:10:00,31.55,31.56,31.49,31.52,58271.0,31.1185,31.1284,31.0593,31.0889,58271.0
2025-02-05 11:20:00,31.51,31.52,31.48,31.49,59301.0,31.0791,31.0889,31.0495,31.0593,59301.0
2025-02-05 11:30:00,31.49,31.52,31.46,31.46,44444.0,31.0593,31.0889,31.0297,31.0297,44444.0
2025-02-05 11:40:00,31.47,31.5,31.42,31.43,60400.0,31.0396,31.0692,30.9903,31.0001,60400.0
2025-02-05 11:50:00,31.42,31.47,31.4,31.41,38783.0,30.9903,31.0396,30.9706,30.9804,38783.0
2025-02-05 12:00:00,31.4,31.47,31.4,31.46,41959.0,30.9706,31.0396,30.9706,31.0297,41959.0
2025-02-05 12:10:00,31.46,31.56,31.46,31.54,85202.0,31.0297,31.1284,31.0297,31.1086,85202.0
2025-02-05 12:20:00,31.54,31.54,31.48,31.49,33517.0,31.1086,31.1086,31.0495,31.0593,33517.0
2025-02-05 12:30:00,31.49,31.51,31.49,31.51,35689.0,31.0593,31.0791,31.0593,31.0791,35689.0
2025-02-05 12:40:00,31.51,31.52,31.47,31.5,31769.0,31.0791,31.0889,31.0396,31.0692,31769.0
2025-02-05 12:50:00,31.5,31.53,31.48,31.5,25786.0,31.0692,31.0988,31.0495,31.0692,25786.0
2025-02-05 13:00:00,31.5,31.51,31.49,31.51,21551.0,31.0692,31.0791,31.0593,31.0791,21551.0
2025-02-05 13:10:00,31.5,31.53,31.5,31.51,58751.0,31.0692,31.0988,31.0692,31.0791,58751.0
2025-02-05 13:20:00,31.51,31.53,31.49,31.53,52622.0,31.0791,31.0988,31.0593,31.0988,52622.0
2025-02-05 13:30:00,31.53,31.55,31.52,31.54,39112.0,31.0988,31.1185,31.0889,31.1086,39112.0
2025-02-05 13:40:00,31.54,31.58,31.53,31.55,45178.0,31.1086,31.1481,31.0988,31.1185,45178.0
2025-02-05 13:50:00,31.55,31.56,31.52,31.53,54709.0,31.1185,31.1284,31.0889,31.0988,54709.0
2025-02-05 14:00:00,31.53,31.54,31.51,31.53,20088.0,31.0988,31.1086,31.0791,31.0988,20088.0
2025-02-05 14:10:00,31.53,31.53,31.51,31.53,48088.0,31.0988,31.0988,31.0791,31.0988,48088.0
2025-02-05 14:20:00,31.52,31.53,31.52,31.52,58786.0,31.0889,31.0988,31.0889,31.0889,58786.0
2025-02-05 14:30:00,31.52,31.53,31.44,31.45,60471.0,31.0889,31.0988,31.01,31.0199,60471.0
2025-02-05 14:40:00,31.45,31.46,31.11,31.15,850797.0,31.0199,31.0297,30.6845,30.724,850797.0
2025-02-05 14:50:00,31.15,31.25,31.06,31.18,461287.0,30.724,30.8226,30.6352,30.7536,461287.0
2025-02-05 15:00:00,31.18,31.22,31.09,31.16,324582.0,30.7536,30.793,30.6648,30.7338,324582.0
2025-02-05 15:10:00,31.16,31.21,31.14,31.15,108847.0,30.7338,30.7832,30.7141,30.724,108847.0
2025-02-05 15:20:00,31.15,31.17,31.12,31.14,131913.0,30.724,30.7437,30.6944,30.7141,131913.0
2025-02-05 15:30:00,31.14,31.19,31.13,31.17,216587.0,30.7141,30.7634,30.7043,30.7437,216587.0
2025-02-05 15:40:00,31.17,31.23,31.13,31.14,262029.0,30.7437,30.8029,30.7043,30.7141,262029.0
2025-02-05 15:50:00,31.14,31.21,31.08,31.11,1457507.0,30.7141,30.7832,30.6549,30.6845,1457507.0
2025-02-06 09:30:00,31.36,31.45,31.09,31.24,269447.0,30.9311,31.0199,30.6648,30.8127,269447.0
2025-02-06 09:40:00,31.25,31.27,31.13,31.17,118585.0,30.8226,30.8423,30.7043,30.7437,118585.0
2025-02-06 09:50:00,31.16,31.16,30.95,31.0,152895.0,30.7338,30.7338,30.5267,30.576,152895.0
2025-02-06 10:00:00,31.0,31.06,30.92,31.01,193832.0,30.576,30.6352,30.4971,30.5859,193832.0
2025-02-06 10:10:00,31.01,31.1,31.0,31.02,139474.0,30.5859,30.6747,30.576,30.5958,139474.0
2025-02-06 10:20:00,31.02,31.11,31.0,31.02,110368.0,30.5958,30.6845,30.576,30.5958,110368.0
2025-02-06 10:30:00,31.02,31.05,30.94,30.95,145842.0,30.5958,30.6253,30.5169,30.5267,145842.0
2025-02-06 10:40:00,30.95,30.99,30.91,30.94,104326.0,30.5267,30.5662,30.4873,30.5169,104326.0
2025-02-06 10:50:00,30.95,31.0,30.87,30.89,150867.0,30.5267,30.576,30.4478,30.4675,150867.0
2025-02-06 11:00:00,30.89,31.0,30.88,30.95,428198.0,30.4675,30.576,30.4577,30.5267,428198.0
2025-02-06 11:10:00,30.95,30.95,30.87,30.95,177732.0,30.5267,30.5267,30.4478,30.5267,177732.0
2025-02-06 11:20:00,30.95,30.97,30.94,30.95,498550.0,30.5267,30.5464,30.5169,30.5267,498550.0
2025-02-06 11:30:00,30.96,30.96,30.89,30.92,89120.0,30.5366,30.5366,30.4675,30.4971,89120.0
2025-02-06 11:40:00,30.92,30.96,30.91,30.95,60560.0,30.4971,30.5366,30.4873,30.5267,60560.0
2025-02-06 11:50:00,30.95,30.97,30.87,30.92,127148.0,30.5267,30.5464,30.4478,30.4971,127148.0
2025-02-06 12:00:00,30.91,30.92,30.88,30.89,106023.0,30.4873,30.4971,30.4577,30.4675,106023.0
2025-02-06 12:10:00,30.89,30.91,30.88,30.91,41859.0,30.4675,30.4873,30.4577,30.4873,41859.0
2025-02-06 12:20:00,30.91,30.91,30.88,30.89,107332.0,30.4873,30.4873,30.4577,30.4675,107332.0
2025-02-06 12:30:00,30.89,30.89,30.81,30.85,243370.0,30.4675,30.4675,30.3886,30.4281,243370.0
2025-02-06 12:40:00,30.86,30.91,30.84,30.9,81500.0,30.4379,30.4873,30.4182,30.4774,81500.0
2025-02-06 12:50:00,30.9,30.91,30.88,30.89,104551.0,30.4774,30.4873,30.4577,30.4675,104551.0
2025-02-06 13:00:00,30.9,30.94,30.87,30.88,108642.0,30.4774,30.5169,30.4478,30.4577,108642.0
2025-02-06 13:10:00,30.88,30.93,30.87,30.88,94341.0,30.4577,30.507,30.4478,30.4577,94341.0
2025-02-06 13:20:00,30.88,30.94,30.87,30.94,95457.0,30.4577,30.5169,30.4478,30.5169,95457.0
2025-02-06 13:30:00,30.94,30.95,30.92,30.93,66905.0,30.5169,30.5267,30.4971,30.507,66905.0
2025-02-06 13:40:00,30.94,30.97,30.92,30.96,131928.0,30.5169,30.5464,30.4971,30.5366,131928.0
2025-02-06 13:50:00,30.96,30.98,30.91,30.91,80532.0,30.5366,30.5563,30.4873,30.4873,80532.0
2025-02-06 14:00:00,30.91,30.96,30.9,30.95,376406.0,30.4873,30.5366,30.4774,30.5267,376406.0
2025-02-06 14:10:00,30.96,30.97,30.91,30.95,176112.0,30.5366,30.5464,30.4873,30.5267,176112.0
2025-02-06 14:20:00,30.95,30.95,30.91,30.94,101119.0,30.5267,30.5267,30.4873,30.5169,101119.0
2025-02-06 14:30:00,30.93,30.93,30.9,30.93,70943.0,30.507,30.507,30.4774,30.507,70943.0
2025-02-06 14:40:00,30.93,30.96,30.92,30.96,63953.0,30.507,30.5366,30.4971,30.5366,63953.0
2025-02-06 14:50:00,30.96,30.98,30.94,30.96,77080.0,30.5366,30.5563,30.5169,30.5366,77080.0
2025-02-06 15:00:00,30.96,31.0,30.96,31.0,104474.0,30.5366,30.576,30.5366,30.576,104474.0
2025-02-06 15:10:00,31.0,31.04,30.98,30.99,156566.0,30.576,30.6155,30.5563,30.5662,156566.0
2025-02-06 15:20:00,30.99,31.0,30.96,30.98,174891.0,30.5662,30.576,30.5366,30.5563,174891.0
2025-02-06 15:30:00,30.97,30.97,30.92,30.94,185386.0,30.5464,30.5464,30.4971,30.5169,185386.0
2025-02-06 15:40:00,30.94,30.95,30.9,30.91,213591.0,30.5169,30.5267,30.4774,30.4873,213591.0
2025-02-06 15:50:00,30.91,31.04,30.88,30.98,1656461.0,30.4873,30.6155,30.4577,30.5563,1656461.0
2025-02-07 09:30:00,31.46,31.46,30.95,30.95,205888.0,31.0297,31.0297,30.5267,30.5267,205888.0
2025-02-07 09:40:00,30.96,31.11,30.96,31.07,137047.0,30.5366,30.6845,30.5366,30.6451,137047.0
2025-02-07 09:50:00,31.06,31.16,31.06,31.13,76669.0,30.6352,30.7338,30.6352,30.7043,76669.0
2025-02-07 10:00:00,31.13,31.13,30.96,31.1,121524.0,30.7043,30.7043,30.5366,30.6747,121524.0
2025-02-07 10:10:00,31.09,31.17,31.07,31.17,241932.0,30.6648,30.7437,30.6451,30.7437,241932.0
2025-02-07 10:20:00,31.17,31.17,31.06,31.07,125148.0,30.7437,30.7437,30.6352,30.6451,125148.0
2025-02-07 10:30:00,31.06,31.16,31.03,31.14,39645.0,30.6352,30.7338,30.6056,30.7141,39645.0
2025-02-07 10:40:00,31.14,31.18,31.12,31.16,54151.0,30.7141,30.7536,30.6944,30.7338,54151.0
2025-02-07 10:50:00,31.16,31.17,31.01,31.08,138482.0,30.7338,30.7437,30.5859,30.6549,138482.0
2025-02-07 11:00:00,31.08,31.13,31.03,31.11,147844.0,30.6549,30.7043,30.6056,30.6845,147844.0
2025-02-07 11:10:00,31.11,31.16,31.08,31.14,135022.0,30.6845,30.7338,30.6549,30.7141,135022.0
2025-02-07 11:20:00,31.14,31.18,31.04,31.06,96544.0,30.7141,30.7536,30.6155,30.6352,96544.0
2025-02-07 11:30:00,31.05,31.1,31.05,31.07,34998.0,30.6253,30.6747,30.6253,30.6451,34998.0
2025-02-07 11:40:00,31.06,31.07,31.02,31.05,49797.0,30.6352,30.6451,30.5958,30.6253,49797.0
2025-02-07 11:50:00,31.05,31.06,30.99,31.01,277016.0,30.6253,30.6352,30.5662,30.5859,277016.0
2025-02-07 12:00:00,31.0,31.08,30.98,31.06,214695.0,30.576,30.6549,30.5563,30.6352,214695.0
2025-02-07 12:10:00,31.06,31.09,31.04,31.09,118187.0,30.6352,30.6648,30.6155,30.6648,118187.0
2025-02-07 12:20:00,31.09,31.1,31.0,31.02,91051.0,30.6648,30.6747,30.576,30.5958,91051.0
2025-02-07 12:30:00,31.01,31.03,31.0,31.03,54397.0,30.5859,30.6056,30.576,30.6056,54397.0
2025-02-07 12:40:00,31.03,31.03,31.0,31.0,65543.0,30.6056,30.6056,30.576,30.576,65543.0
2025-02-07 12:50:00,31.01,31.02,30.95,30.96,96398.0,30.5859,30.5958,30.5267,30.5366,96398.0
2025-02-07 13:00:00,30.95,31.0,30.95,30.97,61658.0,30.5267,30.576,30.5267,30.5464,61658.0
2025-02-07 13:10:00,30.98,31.01,30.96,31.01,57457.0,30.5563,30.5859,30.5366,30.5859,57457.0
2025-02-07 13:20:00,31.01,31.02,30.96,30.96,103316.0,30.5859,30.5958,30.5366,30.5366,103316.0
2025-02-07 13:30:00,30.96,31.02,30.96,31.02,60587.0,30.5366,30.5958,30.5366,30.5958,60587.0
2025-02-07 13:40:00,31.02,31.03,30.98,31.01,358161.0,30.5958,30.6056,30.5563,30.5859,358161.0
2025-02-07 13:50:00,31.01,31.02,30.97,30.98,194414.0,30.5859,30.5958,30.5464,30.5563,194414.0
2025-02-07 14:00:00,30.98,31.01,30.97,30.98,49920.0,30.5563,30.5859,30.5464,30.5563,49920.0
2025-02-07 14:10:00,30.98,30.99,30.93,30.93,48334.0,30.5563,30.5662,30.507,30.507,48334.0
2025-02-07 14:20:00,30.93,30.97,30.92,30.96,102364.0,30.507,30.5464,30.4971,30.5366,102364.0
2025-02-07 14:30:00,30.96,31.01,30.94,31.0,59176.0,30.5366,30.5859,30.5169,30.576,59176.0
2025-02-07 14:40:00,31.0,31.06,30.99,31.05,78190.0,30.576,30.6352,30.5662,30.6253,78190.0
2025-02-07 14:50:00,31.06,31.07,31.02,31.04,47476.0,30.6352,30.6451,30.5958,30.6155,47476.0
2025-02-07 15:00:00,31.04,31.05,31.02,31.04,78606.0,30.6155,30.6253,30.5958,30.6155,78606.0
2025-02-07 15:10:00,31.04,31.04,31.01,31.02,83500.0,30.6155,30.6155,30.5859,30.5958,83500.0
2025-02-07 15:20:00,31.02,31.04,31.0,31.03,99937.0,30.5958,30.6155,30.576,30.6056,99937.0
2025-02-07 15:30:00,31.03,31.1,31.0,31.01,263240.0,30.6056,30.6747,30.576,30.5859,263240.0
2025-02-07 15:40:00,31.0,31.0,30.93,30.95,322799.0,30.576,30.576,30.507,30.5267,322799.0
2025-02-07 15:50:00,30.94,31.06,30.93,31.02,861270.0,30.5169,30.6352,30.507,30.5958,861270.0
2025-02-10 09:30:00,31.21,31.21,30.67,30.86,265691.0,30.7832,30.7832,30.2505,30.4379,265691.0
2025-02-10 09:40:00,30.86,30.89,30.82,30.86,95940.0,30.4379,30.4675,30.3985,30.4379,95940.0
2025-02-10 09:50:00,30.86,30.97,30.84,30.85,149808.0,30.4379,30.5464,30.4182,30.4281,149808.0
2025-02-10 10:00:00,30.85,30.95,30.84,30.93,128570.0,30.4281,30.5267,30.4182,30.507,128570.0
2025-02-10 10:10:00,30.94,30.98,30.89,30.91,219426.0,30.5169,30.5563,30.4675,30.4873,219426.0
2025-02-10 10:20:00,30.91,30.93,30.87,30.89,110068.0,30.4873,30.507,30.4478,30.4675,110068.0
2025-02-10 10:30:00,30.89,30.94,30.86,30.92,127476.0,30.4675,30.5169,30.4379,30.4971,127476.0
2025-02-10 10:40:00,30.92,31.01,30.9,31.01,108596.0,30.4971,30.5859,30.4774,30.5859,108596.0
2025-02-10 10:50:00,31.01,31.04,30.98,30.99,116415.0,30.5859,30.6155,30.5563,30.5662,116415.0
2025-02-10 11:00:00,30.99,31.0,30.92,30.95,147575.0,30.5662,30.576,30.4971,30.5267,147575.0
2025-02-10 11:10:00,30.95,30.97,30.93,30.96,60340.0,30.5267,30.5464,30.507,30.5366,60340.0
2025-02-10 11:20:00,30.97,30.97,30.93,30.95,62998.0,30.5464,30.5464,30.507,30.5267,62998.0
2025-02-10 11:30:00,30.95,30.95,30.9,30.92,39723.0,30.5267,30.5267,30.4774,30.4971,39723.0
2025-02-10 11:40:00,30.92,30.94,30.9,30.94,47940.0,30.4971,30.5169,30.4774,30.5169,47940.0
2025-02-10 11:50:00,30.95,30.97,30.93,30.94,37757.0,30.5267,30.5464,30.507,30.5169,37757.0
2025-02-10 12:00:00,30.94,30.98,30.93,30.98,27564.0,30.5169,30.5563,30.507,30.5563,27564.0
2025-02-10 12:10:00,30.98,31.01,30.96,30.98,129524.0,30.5563,30.5859,30.5366,30.5563,129524.0
2025-02-10 12:20:00,30.98,31.0,30.96,30.96,35193.0,30.5563,30.576,30.5366,30.5366,35193.0
2025-02-10 12:30:00,30.96,31.01,30.96,31.01,29539.0,30.5366,30.5859,30.5366,30.5859,29539.0
2025-02-10 12:40:00,31.01,31.02,30.89,30.91,102637.0,30.5859,30.5958,30.4675,30.4873,102637.0
2025-02-10 12:50:00,30.92,30.93,30.9,30.93,41157.0,30.4971,30.507,30.4774,30.507,41157.0
2025-02-10 13:00:00,30.93,30.97,30.92,30.95,42730.0,30.507,30.5464,30.4971,30.5267,42730.0
2025-02-10 13:10:00,30.95,31.0,30.94,30.98,65189.0,30.5267,30.576,30.5169,30.5563,65189.0
2025-02-10 13:20:00,30.98,31.02,30.97,31.0,68758.0,30.5563,30.5958,30.5464,30.576,68758.0
2025-02-10 13:30:00,31.0,31.01,30.97,31.01,118512.0,30.576,30.5859,30.5464,30.5859,118512.0
2025-02-10 13:40:00,31.01,31.02,30.98,31.01,138756.0,30.5859,30.5958,30.5563,30.5859,138756.0
2025-02-10 13:50:00,31.01,31.01,30.97,30.97,91124.0,30.5859,30.5859,30.5464,30.5464,91124.0
2025-02-10 14:00:00,30.98,31.01,30.97,31.01,87963.0,30.5563,30.5859,30.5464,30.5859,87963.0
2025-02-10 14:10:00,31.01,31.01,30.97,30.98,48491.0,30.5859,30.5859,30.5464,30.5563,48491.0
2025-02-10 14:20:00,30.97,30.98,30.92,30.93,102624.0,30.5464,30.5563,30.4971,30.507,102624.0
2025-02-10 14:30:00,30.93,30.96,30.9,30.91,266487.0,30.507,30.5366,30.4774,30.4873,266487.0
2025-02-10 14:40:00,30.91,30.93,30.88,30.9,161710.0,30.4873,30.507,30.4577,30.4774,161710.0
2025-02-10 14:50:00,30.9,30.91,30.86,30.87,93349.0,30.4774,30.4873,30.4379,30.4478,93349.0
2025-02-10 15:00:00,30.86,30.88,30.83,30.85,93380.0,30.4379,30.4577,30.4084,30.4281,93380.0
2025-02-10 15:10:00,30.85,30.85,30.82,30.82,71991.0,30.4281,30.4281,30.3985,30.3985,71991.0
2025-02-10 15:20:00,30.83,30.85,30.81,30.82,153628.0,30.4084,30.4281,30.3886,30.3985,153628.0
2025-02-10 15:30:00,30.82,30.82,30.78,30.8,199681.0,30.3985,30.3985,30.359,30.3788,199681.0
2025-02-10 15:40:00,30.8,30.9,30.78,30.87,345226.0,30.3788,30.4774,30.359,30.4478,345226.0
2025-02-10 15:50:00,30.87,30.92,30.87,30.89,947154.0,30.4478,30.4971,30.4478,30.4675,947154.0
2025-02-11 09:30:00,30.95,31.01,30.84,30.95,262361.0,30.5267,30.5859,30.4182,30.5267,262361.0
2025-02-11 09:40:00,30.96,31.08,30.94,31.08,69980.0,30.5366,30.6549,30.5169,30.6549,69980.0
2025-02-11 09:50:00,31.07,31.14,31.05,31.1,84460.0,30.6451,30.7141,30.6253,30.6747,84460.0
2025-02-11 10:00:00,31.1,31.11,31.03,31.08,86805.0,30.6747,30.6845,30.6056,30.6549,86805.0
2025-02-11 10:10:00,31.08,31.1,31.05,31.05,89176.0,30.6549,30.6747,30.6253,30.6253,89176.0
2025-02-11 10:20:00,31.05,31.08,31.0,31.05,81617.0,30.6253,30.6549,30.576,30.6253,81617.0
2025-02-11 10:30:00,31.05,31.07,30.98,30.99,105408.0,30.6253,30.6451,30.5563,30.5662,105408.0
2025-02-11 10:40:00,30.99,31.03,30.98,31.01,34992.0,30.5662,30.6056,30.5563,30.5859,34992.0
2025-02-11 10:50:00,31.01,31.1,31.0,31.1,94370.0,30.5859,30.6747,30.576,30.6747,94370.0
2025-02-11 11:00:00,31.1,31.22,31.09,31.21,56184.0,30.6747,30.793,30.6648,30.7832,56184.0
2025-02-11 11:10:00,31.21,31.24,31.18,31.19,47999.0,30.7832,30.8127,30.7536,30.7634,47999.0
2025-02-11 11:20:00,31.19,31.27,31.17,31.27,64293.0,30.7634,30.8423,30.7437,30.8423,64293.0
2025-02-11 11:30:00,31.27,31.39,31.26,31.34,128288.0,30.8423,30.9607,30.8325,30.9114,128288.0
2025-02-11 11:40:00,31.35,31.35,31.31,31.33,67856.0,30.9212,30.9212,30.8818,30.9015,67856.0
2025-02-11 11:50:00,31.33,31.41,31.31,31.41,84636.0,30.9015,30.9804,30.8818,30.9804,84636.0
2025-02-11 12:00:00,31.41,31.44,31.37,31.37,63907.0,30.9804,31.01,30.941,30.941,63907.0
2025-02-11 12:10:00,31.38,31.38,31.32,31.33,32771.0,30.9508,30.9508,30.8917,30.9015,32771.0
2025-02-11 12:20:00,31.32,31.32,31.26,31.27,25057.0,30.8917,30.8917,30.8325,30.8423,25057.0
2025-02-11 12:30:00,31.27,31.28,31.25,31.26,22739.0,30.8423,30.8522,30.8226,30.8325,22739.0
2025-02-11 12:40:00,31.26,31.29,31.25,31.28,39405.0,30.8325,30.8621,30.8226,30.8522,39405.0
2025-02-11 12:50:00,31.28,31.31,31.27,31.29,38715.0,30.8522,30.8818,30.8423,30.8621,38715.0
2025-02-11 13:00:00,31.29,31.33,31.28,31.31,36765.0,30.8621,30.9015,30.8522,30.8818,36765.0
2025-02-11 13:10:00,31.31,31.37,31.3,31.36,56989.0,30.8818,30.941,30.8719,30.9311,56989.0
2025-02-11 13:20:00,31.37,31.41,31.33,31.36,196580.0,30.941,30.9804,30.9015,30.9311,196580.0
2025-02-11 13:30:00,31.36,31.39,31.34,31.37,75504.0,30.9311,30.9607,30.9114,30.941,75504.0
2025-02-11 13:40:00,31.37,31.39,31.36,31.38,63281.0,30.941,30.9607,30.9311,30.9508,63281.0
2025-02-11 13:50:00,31.38,31.38,31.36,31.38,31143.0,30.9508,30.9508,30.9311,30.9508,31143.0
2025-02-11 14:00:00,31.37,31.4,31.33,31.34,69731.0,30.941,30.9706,30.9015,30.9114,69731.0
2025-02-11 14:10:00,31.34,31.4,31.33,31.39,160867.0,30.9114,30.9706,30.9015,30.9607,160867.0
2025-02-11 14:20:00,31.39,31.46,31.38,31.42,162609.0,30.9607,31.0297,30.9508,30.9903,162609.0
2025-02-11 14:30:00,31.42,31.44,31.39,31.4,56578.0,30.9903,31.01,30.9607,30.9706,56578.0
2025-02-11 14:40:00,31.4,31.4,31.33,31.33,102627.0,30.9706,30.9706,30.9015,30.9015,102627.0
2025-02-11 14:50:00,31.34,31.34,31.29,31.32,64704.0,30.9114,30.9114,30.8621,30.8917,64704.0
2025-02-11 15:00:00,31.32,31.35,31.29,31.34,64393.0,30.8917,30.9212,30.8621,30.9114,64393.0
2025-02-11 15:10:00,31.34,31.39,31.33,31.39,172160.0,30.9114,30.9607,30.9015,30.9607,172160.0
2025-02-11 15:20:00,31.39,31.39,31.31,31.33,132050.0,30.9607,30.9607,30.8818,30.9015,132050.0
2025-02-11 15:30:00,31.33,31.41,31.33,31.41,105555.0,30.9015,30.9804,30.9015,30.9804,105555.0
2025-02-11 15:40:00,31.41,31.47,31.4,31.45,153492.0,30.9804,31.0396,30.9706,31.0199,153492.0
2025-02-11 15:50:00,31.45,31.61,31.43,31.56,1100389.0,31.0199,31.1777,31.0001,31.1284,1100389.0
2025-02-12 09:30:00,31.19,31.5,31.18,31.46,166551.0,30.7634,31.0692,30.7536,31.0297,166551.0
2025-02-12 09:40:00,31.46,31.54,31.38,31.51,178297.0,31.0297,31.1086,30.9508,31.0791,178297.0
2025-02-12 09:50:00,31.52,31.54,31.44,31.52,158764.0,31.0889,31.1086,31.01,31.0889,158764.0
2025-02-12 10:00:00,31.52,31.65,31.5,31.64,184721.0,31.0889,31.2171,31.0692,31.2073,184721.0
2025-02-12 10:10:00,31.65,31.67,31.56,31.63,196294.0,31.2171,31.2369,31.1284,31.1974,196294.0
2025-02-12 10:20:00,31.62,31.72,31.58,31.71,157711.0,31.1876,31.2862,31.1481,31.2763,157711.0
2025-02-12 10:30:00,31.7,31.73,31.68,31.71,124999.0,31.2665,31.296,31.2467,31.2763,124999.0
2025-02-12 10:40:00,31.71,31.71,31.58,31.62,194351.0,31.2763,31.2763,31.1481,31.1876,194351.0
2025-02-12 10:50:00,31.61,31.64,31.56,31.6,169354.0,31.1777,31.2073,31.1284,31.1678,169354.0
2025-02-12 11:00:00,31.59,31.6,31.54,31.57,180959.0,31.158,31.1678,31.1086,31.1382,180959.0
2025-02-12 11:10:00,31.57,31.63,31.54,31.6,175809.0,31.1382,31.1974,31.1086,31.1678,175809.0
2025-02-12 11:20:00,31.61,31.72,31.6,31.71,97522.0,31.1777,31.2862,31.1678,31.2763,97522.0
2025-02-12 11:30:00,31.71,31.74,31.69,31.71,64454.0,31.2763,31.3059,31.2566,31.2763,64454.0
2025-02-12 11:40:00,31.72,31.73,31.64,31.67,118783.0,31.2862,31.296,31.2073,31.2369,118783.0
2025-02-12 11:50:00,31.67,31.68,31.6,31.64,81403.0,31.2369,31.2467,31.1678,31.2073,81403.0
2025-02-12 12:00:00,31.64,31.67,31.57,31.58,53830.0,31.2073,31.2369,31.1382,31.1481,53830.0
2025-02-12 12:10:00,31.57,31.62,31.56,31.61,103391.0,31.1382,31.1876,31.1284,31.1777,103391.0
2025-02-12 12:20:00,31.61,31.64,31.6,31.61,67807.0,31.1777,31.2073,31.1678,31.1777,67807.0
2025-02-12 12:30:00,31.6,31.66,31.6,31.64,43235.0,31.1678,31.227,31.1678,31.2073,43235.0
2025-02-12 12:40:00,31.64,31.71,31.63,31.7,46273.0,31.2073,31.2763,31.1974,31.2665,46273.0
2025-02-12 12:50:00,31.7,31.74,31.69,31.71,25834.0,31.2665,31.3059,31.2566,31.2763,25834.0
2025-02-12 13:00:00,31.71,31.74,31.69,31.73,37044.0,31.2763,31.3059,31.2566,31.296,37044.0
2025-02-12 13:10:00,31.73,31.73,31.69,31.71,39667.0,31.296,31.296,31.2566,31.2763,39667.0
2025-02-12 13:20:00,31.71,31.73,31.66,31.66,32705.0,31.2763,31.296,31.227,31.227,32705.0
2025-02-12 13:30:00,31.67,31.71,31.65,31.69,19268.0,31.2369,31.2763,31.2171,31.2566,19268.0
2025-02-12 13:40:00,31.69,31.7,31.65,31.66,22067.0,31.2566,31.2665,31.2171,31.227,22067.0
2025-02-12 13:50:00,31.66,31.68,31.64,31.67,45956.0,31.227,31.2467,31.2073,31.2369,45956.0
2025-02-12 14:00:00,31.67,31.69,31.63,31.68,35381.0,31.2369,31.2566,31.1974,31.2467,35381.0
2025-02-12 14:10:00,31.68,31.68,31.61,31.61,31175.0,31.2467,31.2467,31.1777,31.1777,31175.0
2025-02-12 14:20:00,31.61,31.65,31.61,31.63,75290.0,31.1777,31.2171,31.1777,31.1974,75290.0
2025-02-12 14:30:00,31.63,31.67,31.62,31.67,20922.0,31.1974,31.2369,31.1876,31.2369,20922.0
2025-02-12 14:40:00,31.67,31.67,31.63,31.66,29009.0,31.2369,31.2369,31.1974,31.227,29009.0
2025-02-12 14:50:00,31.65,31.67,31.64,31.65,41619.0,31.2171,31.2369,31.2073,31.2171,41619.0
2025-02-12 15:00:00,31.65,31.68,31.64,31.66,52747.0,31.2171,31.2467,31.2073,31.227,52747.0
2025-02-12 15:10:00,31.66,31.67,31.61,31.66,54800.0,31.227,31.2369,31.1777,31.227,54800.0
2025-02-12 15:20:00,31.65,31.69,31.64,31.67,51707.0,31.2171,31.2566,31.2073,31.2369,51707.0
2025-02-12 15:30:00,31.67,31.72,31.66,31.71,101842.0,31.2369,31.2862,31.227,31.2763,101842.0
2025-02-12 15:40:00,31.72,31.76,31.69,31.76,108837.0,31.2862,31.3256,31.2566,31.3256,108837.0
2025-02-12 15:50:00,31.76,31.8,31.66,31.67,656006.0,31.3256,31.3651,31.227,31.2369,656006.0
2025-02-13 09:30:00,31.72,31.84,31.71,31.8,182975.0,31.2862,31.4045,31.2763,31.3651,182975.0
2025-02-13 09:40:00,31.8,31.84,31.76,31.82,48754.0,31.3651,31.4045,31.3256,31.3848,48754.0
2025-02-13 09:50:00,31.8,31.88,31.79,31.88,84548.0,31.3651,31.444,31.3552,31.444,84548.0
2025-02-13 10:00:00,31.88,31.93,31.81,31.82,65587.0,31.444,31.4933,31.375,31.3848,65587.0
2025-02-13 10:10:00,31.82,31.86,31.8,31.84,106122.0,31.3848,31.4243,31.3651,31.4045,106122.0
2025-02-13 10:20:00,31.84,31.91,31.83,31.89,200524.0,31.4045,31.4736,31.3947,31.4539,200524.0
2025-02-13 10:30:00,31.89,31.91,31.83,31.87,129365.0,31.4539,31.4736,31.3947,31.4341,129365.0
2025-02-13 10:40:00,31.87,31.89,31.83,31.84,117165.0,31.4341,31.4539,31.3947,31.4045,117165.0
2025-02-13 10:50:00,31.84,31.86,31.79,31.83,105052.0,31.4045,31.4243,31.3552,31.3947,105052.0
2025-02-13 11:00:00,31.83,31.95,31.82,31.94,36702.0,31.3947,31.513,31.3848,31.5032,36702.0
2025-02-13 11:10:00,31.94,31.96,31.92,31.93,26617.0,31.5032,31.5229,31.4834,31.4933,26617.0
2025-02-13 11:20:00,31.94,32.02,31.93,32.01,33965.0,31.5032,31.5821,31.4933,31.5722,33965.0
2025-02-13 11:30:00,32.0,32.0,31.9,31.93,58726.0,31.5624,31.5624,31.4637,31.4933,58726.0
2025-02-13 11:40:00,31.93,31.94,31.91,31.92,34534.0,31.4933,31.5032,31.4736,31.4834,34534.0
2025-02-13 11:50:00,31.92,31.93,31.9,31.92,55079.0,31.4834,31.4933,31.4637,31.4834,55079.0
2025-02-13 12:00:00,31.92,31.95,31.9,31.91,75944.0,31.4834,31.513,31.4637,31.4736,75944.0
2025-02-13 12:10:00,31.92,31.93,31.89,31.9,106674.0,31.4834,31.4933,31.4539,31.4637,106674.0
2025-02-13 12:20:00,31.9,31.92,31.89,31.91,66447.0,31.4637,31.4834,31.4539,31.4736,66447.0
2025-02-13 12:30:00,31.9,31.91,31.87,31.89,65274.0,31.4637,31.4736,31.4341,31.4539,65274.0
2025-02-13 12:40:00,31.89,31.91,31.88,31.9,55500.0,31.4539,31.4736,31.444,31.4637,55500.0
2025-02-13 12:50:00,31.9,31.91,31.78,31.82,154596.0,31.4637,31.4736,31.3454,31.3848,154596.0
2025-02-13 13:00:00,31.82,31.84,31.81,31.81,36013.0,31.3848,31.4045,31.375,31.375,36013.0
2025-02-13 13:10:00,31.82,31.89,31.81,31.82,716605.0,31.3848,31.4539,31.375,31.3848,716605.0
2025-02-13 13:20:00,31.82,31.87,31.82,31.85,68315.0,31.3848,31.4341,31.3848,31.4144,68315.0
2025-02-13 13:30:00,31.85,31.87,31.83,31.87,45112.0,31.4144,31.4341,31.3947,31.4341,45112.0
2025-02-13 13:40:00,31.87,31.87,31.81,31.86,58099.0,31.4341,31.4341,31.375,31.4243,58099.0
2025-02-13 13:50:00,31.85,31.87,31.82,31.87,36966.0,31.4144,31.4341,31.3848,31.4341,36966.0
2025-02-13 14:00:00,31.86,31.89,31.85,31.88,65846.0,31.4243,31.4539,31.4144,31.444,65846.0
2025-02-13 14:10:00,31.88,31.91,31.86,31.89,48455.0,31.444,31.4736,31.4243,31.4539,48455.0
2025-02-13 14:20:00,31.9,31.95,31.83,31.89,476998.0,31.4637,31.513,31.3947,31.4539,476998.0
2025-02-13 14:30:00,31.89,31.9,31.86,31.89,107023.0,31.4539,31.4637,31.4243,31.4539,107023.0
2025-02-13 14:40:00,31.89,31.89,31.79,31.8,408990.0,31.4539,31.4539,31.3552,31.3651,408990.0
2025-02-13 14:50:00,31.8,31.83,31.79,31.81,137045.0,31.3651,31.3947,31.3552,31.375,137045.0
2025-02-13 15:00:00,31.81,31.83,31.8,31.81,148586.0,31.375,31.3947,31.3651,31.375,148586.0
2025-02-13 15:10:00,31.81,31.89,31.79,31.86,881527.0,31.375,31.4539,31.3552,31.4243,881527.0
2025-02-13 15:20:00,31.86,31.89,31.79,31.82,392600.0,31.4243,31.4539,31.3552,31.3848,392600.0
2025-02-13 15:30:00,31.82,31.86,31.8,31.86,235321.0,31.3848,31.4243,31.3651,31.4243,235321.0
2025-02-13 15:40:00,31.86,31.95,31.84,31.94,321638.0,31.4243,31.513,31.4045,31.5032,321638.0
2025-02-13 15:50:00,31.93,31.97,31.84,31.86,1404918.0,31.4933,31.5328,31.4045,31.4243,1404918.0
2025-02-14 09:30:00,31.89,32.13,31.85,32.13,259450.0,31.4539,31.6906,31.4144,31.6906,259450.0
2025-02-14 09:40:00,32.13,32.2,32.02,32.04,293662.0,31.6906,31.7596,31.5821,31.6018,293662.0
2025-02-14 09:50:00,32.05,32.08,32.0,32.02,367678.0,31.6117,31.6413,31.5624,31.5821,367678.0
2025-02-14 10:00:00,32.02,32.14,32.02,32.05,96422.0,31.5821,31.7004,31.5821,31.6117,96422.0
2025-02-14 10:10:00,32.06,32.07,31.99,32.02,127337.0,31.6215,31.6314,31.5525,31.5821,127337.0
2025-02-14 10:20:00,32.02,32.04,31.92,31.97,305830.0,31.5821,31.6018,31.4834,31.5328,305830.0
2025-02-14 10:30:00,31.98,32.07,31.96,32.01,107464.0,31.5426,31.6314,31.5229,31.5722,107464.0
2025-02-14 10:40:00,32.01,32.05,31.98,32.0,106309.0,31.5722,31.6117,31.5426,31.5624,106309.0
2025-02-14 10:50:00,31.99,31.99,31.83,31.86,112759.0,31.5525,31.5525,31.3947,31.4243,112759.0
2025-02-14 11:00:00,31.87,31.94,31.85,31.93,413422.0,31.4341,31.5032,31.4144,31.4933,413422.0
2025-02-14 11:10:00,31.93,31.96,31.85,31.88,157100.0,31.4933,31.5229,31.4144,31.444,157100.0
2025-02-14 11:20:00,31.89,31.9,31.8,31.84,133425.0,31.4539,31.4637,31.3651,31.4045,133425.0
2025-02-14 11:30:00,31.84,31.85,31.8,31.84,88231.0,31.4045,31.4144,31.3651,31.4045,88231.0
2025-02-14 11:40:00,31.84,31.85,31.79,31.82,132706.0,31.4045,31.4144,31.3552,31.3848,132706.0
2025-02-14 11:50:00,31.82,31.82,31.74,31.78,91862.0,31.3848,31.3848,31.3059,31.3454,91862.0
2025-02-14 12:00:00,31.78,31.8,31.76,31.77,33054.0,31.3454,31.3651,31.3256,31.3355,33054.0
2025-02-14 12:10:00,31.78,31.79,31.68,31.71,106014.0,31.3454,31.3552,31.2467,31.2763,106014.0
2025-02-14 12:20:00,31.71,31.77,31.7,31.74,89740.0,31.2763,31.3355,31.2665,31.3059,89740.0
2025-02-14 12:30:00,31.74,31.77,31.71,31.73,60058.0,31.3059,31.3355,31.2763,31.296,60058.0
2025-02-14 12:40:00,31.73,31.74,31.7,31.73,44120.0,31.296,31.3059,31.2665,31.296,44120.0
2025-02-14 12:50:00,31.73,31.76,31.7,31.76,29736.0,31.296,31.3256,31.2665,31.3256,29736.0
2025-02-14 13:00:00,31.76,31.76,31.71,31.71,31815.0,31.3256,31.3256,31.2763,31.2763,31815.0
2025-02-14 13:10:00,31.72,31.75,31.72,31.74,32535.0,31.2862,31.3158,31.2862,31.3059,32535.0
2025-02-14 13:20:00,31.73,31.73,31.71,31.71,67567.0,31.296,31.296,31.2763,31.2763,67567.0
2025-02-14 13:30:00,31.71,31.82,31.71,31.81,206066.0,31.2763,31.3848,31.2763,31.375,206066.0
2025-02-14 13:40:00,31.81,31.87,31.8,31.87,50046.0,31.375,31.4341,31.3651,31.4341,50046.0
2025-02-14 13:50:00,31.87,31.88,31.79,31.81,58721.0,31.4341,31.444,31.3552,31.375,58721.0
2025-02-14 14:00:00,31.81,31.81,31.79,31.8,104894.0,31.375,31.375,31.3552,31.3651,104894.0
2025-02-14 14:10:00,31.79,31.81,31.76,31.78,80241.0,31.3552,31.375,31.3256,31.3454,80241.0
2025-02-14 14:20:00,31.78,31.79,31.76,31.78,46016.0,31.3454,31.3552,31.3256,31.3454,46016.0
2025-02-14 14:30:00,31.78,31.81,31.77,31.79,48255.0,31.3454,31.375,31.3355,31.3552,48255.0
2025-02-14 14:40:00,31.79,31.81,31.78,31.8,40255.0,31.3552,31.375,31.3454,31.3651,40255.0
2025-02-14 14:50:00,31.8,31.8,31.75,31.77,71509.0,31.3651,31.3651,31.3158,31.3355,71509.0
2025-02-14 15:00:00,31.78,31.78,31.75,31.76,70748.0,31.3454,31.3454,31.3158,31.3256,70748.0
2025-02-14 15:10:00,31.77,31.79,31.76,31.78,92266.0,31.3355,31.3552,31.3256,31.3454,92266.0
2025-02-14 15:20:00,31.78,31.78,31.65,31.66,1334425.0,31.3454,31.3454,31.2171,31.227,1334425.0
2025-02-14 15:30:00,31.66,31.71,31.64,31.69,675146.0,31.227,31.2763,31.2073,31.2566,675146.0
2025-02-14 15:40:00,31.69,31.69,31.63,31.67,141845.0,31.2566,31.2566,31.1974,31.2369,141845.0
2025-02-14 15:50:00,31.66,31.69,31.62,31.63,756935.0,31.227,31.2566,31.1876,31.1974,756935.0
2025-02-18 09:30:00,31.51,31.67,31.36,31.62,148746.0,31.0791,31.2369,30.9311,31.1876,148746.0
2025-02-18 09:40:00,31.63,31.86,31.57,31.82,124027.0,31.1974,31.4243,31.1382,31.3848,124027.0
2025-02-18 09:50:00,31.82,31.84,31.7,31.74,105062.0,31.3848,31.4045,31.2665,31.3059,105062.0
2025-02-18 10:00:00,31.73,31.84,31.71,31.82,141273.0,31.296,31.4045,31.2763,31.3848,141273.0
2025-02-18 10:10:00,31.82,31.83,31.74,31.79,141469.0,31.3848,31.3947,31.3059,31.3552,141469.0
2025-02-18 10:20:00,31.79,31.89,31.78,31.88,154127.0,31.3552,31.4539,31.3454,31.444,154127.0
2025-02-18 10:30:00,31.88,31.97,31.87,31.95,108672.0,31.444,31.5328,31.4341,31.513,108672.0
2025-02-18 10:40:00,31.96,32.01,31.92,32.01,81572.0,31.5229,31.5722,31.4834,31.5722,81572.0
2025-02-18 10:50:00,32.01,32.05,31.99,32.05,70738.0,31.5722,31.6117,31.5525,31.6117,70738.0
2025-02-18 11:00:00,32.04,32.11,32.03,32.08,94764.0,31.6018,31.6708,31.5919,31.6413,94764.0
2025-02-18 11:10:00,32.09,32.21,32.08,32.19,434723.0,31.6511,31.7695,31.6413,31.7498,434723.0
2025-02-18 11:20:00,32.19,32.2,32.13,32.17,391046.0,31.7498,31.7596,31.6906,31.73,391046.0
2025-02-18 11:30:00,32.18,32.29,32.17,32.29,91639.0,31.7399,31.8484,31.73,31.8484,91639.0
2025-02-18 11:40:00,32.29,32.31,32.26,32.28,86267.0,31.8484,31.8681,31.8188,31.8385,86267.0
2025-02-18 11:50:00,32.29,32.32,32.24,32.32,97677.0,31.8484,31.878,31.7991,31.878,97677.0
2025-02-18 12:00:00,32.31,32.32,32.26,32.29,96836.0,31.8681,31.878,31.8188,31.8484,96836.0
2025-02-18 12:10:00,32.29,32.36,32.28,32.34,85851.0,31.8484,31.9174,31.8385,31.8977,85851.0
2025-02-18 12:20:00,32.34,32.41,32.34,32.4,104885.0,31.8977,31.9667,31.8977,31.9569,104885.0
2025-02-18 12:30:00,32.39,32.41,32.37,32.38,70963.0,31.947,31.9667,31.9273,31.9372,70963.0
2025-02-18 12:40:00,32.38,32.39,32.33,32.37,77362.0,31.9372,31.947,31.8878,31.9273,77362.0
2025-02-18 12:50:00,32.37,32.43,32.37,32.41,79144.0,31.9273,31.9865,31.9273,31.9667,79144.0
2025-02-18 13:00:00,32.41,32.42,32.36,32.36,50161.0,31.9667,31.9766,31.9174,31.9174,50161.0
2025-02-18 13:10:00,32.37,32.41,32.36,32.38,78965.0,31.9273,31.9667,31.9174,31.9372,78965.0
2025-02-18 13:20:00,32.38,32.52,32.38,32.51,142466.0,31.9372,32.0752,31.9372,32.0654,142466.0
2025-02-18 13:30:00,32.52,32.55,32.51,32.53,67290.0,32.0752,32.1048,32.0654,32.0851,67290.0
2025-02-18 13:40:00,32.52,32.55,32.48,32.48,88656.0,32.0752,32.1048,32.0358,32.0358,88656.0
2025-02-18 13:50:00,32.48,32.48,32.36,32.37,191377.0,32.0358,32.0358,31.9174,31.9273,191377.0
2025-02-18 14:00:00,32.37,32.45,32.36,32.4,237757.0,31.9273,32.0062,31.9174,31.9569,237757.0
2025-02-18 14:10:00,32.4,32.5,32.39,32.47,74179.0,31.9569,32.0555,31.947,32.0259,74179.0
2025-02-18 14:20:00,32.47,32.5,32.43,32.48,89987.0,32.0259,32.0555,31.9865,32.0358,89987.0
2025-02-18 14:30:00,32.48,32.51,32.46,32.48,81065.0,32.0358,32.0654,32.0161,32.0358,81065.0
2025-02-18 14:40:00,32.48,32.49,32.44,32.48,78923.0,32.0358,32.0457,31.9963,32.0358,78923.0
2025-02-18 14:50:00,32.48,32.49,32.39,32.41,70867.0,32.0358,32.0457,31.947,31.9667,70867.0
2025-02-18 15:00:00,32.41,32.42,32.38,32.41,76075.0,31.9667,31.9766,31.9372,31.9667,76075.0
2025-02-18 15:10:00,32.41,32.43,32.38,32.38,86019.0,31.9667,31.9865,31.9372,31.9372,86019.0
2025-02-18 15:20:00,32.38,32.4,32.34,32.4,120230.0,31.9372,31.9569,31.8977,31.9569,120230.0
2025-02-18 15:30:00,32.4,32.49,32.39,32.48,181117.0,31.9569,32.0457,31.947,32.0358,181117.0
2025-02-18 15:40:00,32.48,32.5,32.39,32.48,290565.0,32.0358,32.0555,31.947,32.0358,290565.0
2025-02-18 15:50:00,32.48,32.55,32.36,32.43,1941924.0,32.0358,32.1048,31.9174,31.9865,1941924.0
2025-02-19 09:30:00,32.53,32.68,32.45,32.68,159000.0,32.0851,32.2331,32.0062,32.2331,159000.0
2025-02-19 09:40:00,32.68,32.96,32.65,32.83,307393.0,32.2331,32.5092,32.2035,32.381,307393.0
2025-02-19 09:50:00,32.82,32.83,32.71,32.73,63425.0,32.3711,32.381,32.2626,32.2824,63425.0
2025-02-19 10:00:00,32.73,32.88,32.7,32.86,157951.0,32.2824,32.4303,32.2528,32.4106,157951.0
2025-02-19 10:10:00,32.86,32.9,32.83,32.84,147016.0,32.4106,32.45,32.381,32.3909,147016.0
2025-02-19 10:20:00,32.84,32.85,32.75,32.83,358158.0,32.3909,32.4007,32.3021,32.381,358158.0
2025-02-19 10:30:00,32.83,32.85,32.73,32.73,166592.0,32.381,32.4007,32.2824,32.2824,166592.0
2025-02-19 10:40:00,32.73,32.77,32.59,32.61,85626.0,32.2824,32.3218,32.1443,32.164,85626.0
2025-02-19 10:50:00,32.61,32.71,32.6,32.68,115395.0,32.164,32.2626,32.1541,32.2331,115395.0
2025-02-19 11:00:00,32.68,32.72,32.62,32.67,70306.0,32.2331,32.2725,32.1739,32.2232,70306.0
2025-02-19 11:10:00,32.67,32.69,32.6,32.6,200551.0,32.2232,32.2429,32.1541,32.1541,200551.0
2025-02-19 11:20:00,32.61,32.67,32.59,32.64,74484.0,32.164,32.2232,32.1443,32.1936,74484.0
2025-02-19 11:30:00,32.64,32.73,32.63,32.7,83763.0,32.1936,32.2824,32.1837,32.2528,83763.0
2025-02-19 11:40:00,32.7,32.72,32.66,32.68,42609.0,32.2528,32.2725,32.2133,32.2331,42609.0
2025-02-19 11:50:00,32.68,32.7,32.63,32.64,221413.0,32.2331,32.2528,32.1837,32.1936,221413.0
2025-02-19 12:00:00,32.64,32.67,32.63,32.66,77258.0,32.1936,32.2232,32.1837,32.2133,77258.0
2025-02-19 12:10:00,32.66,32.67,32.62,32.64,114541.0,32.2133,32.2232,32.1739,32.1936,114541.0
2025-02-19 12:20:00,32.64,32.64,32.6,32.63,75952.0,32.1936,32.1936,32.1541,32.1837,75952.0
2025-02-19 12:30:00,32.63,32.71,32.62,32.7,120269.0,32.1837,32.2626,32.1739,32.2528,120269.0
2025-02-19 12:40:00,32.7,32.75,32.67,32.75,193102.0,32.2528,32.3021,32.2232,32.3021,193102.0
2025-02-19 12:50:00,32.75,32.78,32.73,32.76,63692.0,32.3021,32.3317,32.2824,32.312,63692.0
2025-02-19 13:00:00,32.75,32.83,32.71,32.82,63335.0,32.3021,32.381,32.2626,32.3711,63335.0
2025-02-19 13:10:00,32.82,32.85,32.79,32.82,40849.0,32.3711,32.4007,32.3415,32.3711,40849.0
2025-02-19 13:20:00,32.82,32.84,32.78,32.8,322195.0,32.3711,32.3909,32.3317,32.3514,322195.0
2025-02-19 13:30:00,32.8,32.82,32.72,32.73,53626.0,32.3514,32.3711,32.2725,32.2824,53626.0
2025-02-19 13:40:00,32.73,32.74,32.66,32.68,35093.0,32.2824,32.2922,32.2133,32.2331,35093.0
2025-02-19 13:50:00,32.68,32.7,32.63,32.64,46900.0,32.2331,32.2528,32.1837,32.1936,46900.0
2025-02-19 14:00:00,32.63,32.68,32.63,32.66,96989.0,32.1837,32.2331,32.1837,32.2133,96989.0
2025-02-19 14:10:00,32.66,32.69,32.64,32.68,271946.0,32.2133,32.2429,32.1936,32.2331,271946.0
2025-02-19 14:20:00,32.68,32.72,32.67,32.7,73587.0,32.2331,32.2725,32.2232,32.2528,73587.0
2025-02-19 14:30:00,32.7,32.72,32.67,32.69,65348.0,32.2528,32.2725,32.2232,32.2429,65348.0
2025-02-19 14:40:00,32.69,32.76,32.68,32.73,262031.0,32.2429,32.312,32.2331,32.2824,262031.0
2025-02-19 14:50:00,32.73,32.74,32.68,32.72,433651.0,32.2824,32.2922,32.2331,32.2725,433651.0
2025-02-19 15:00:00,32.73,32.74,32.65,32.66,964414.0,32.2824,32.2922,32.2035,32.2133,964414.0
2025-02-19 15:10:00,32.66,32.75,32.66,32.73,102360.0,32.2133,32.3021,32.2133,32.2824,102360.0
2025-02-19 15:20:00,32.73,32.76,32.7,32.73,161248.0,32.2824,32.312,32.2528,32.2824,161248.0
2025-02-19 15:30:00,32.73,32.75,32.69,32.71,233392.0,32.2824,32.3021,32.2429,32.2626,233392.0
2025-02-19 15:40:00,32.71,32.84,32.69,32.84,206088.0,32.2626,32.3909,32.2429,32.3909,206088.0
2025-02-19 15:50:00,32.84,32.88,32.76,32.76,1026192.0,32.3909,32.4303,32.312,32.312,1026192.0
2025-02-20 09:30:00,32.68,32.76,32.53,32.73,132756.0,32.2331,32.312,32.0851,32.2824,132756.0
2025-02-20 09:40:00,32.73,32.76,32.63,32.7,136004.0,32.2824,32.312,32.1837,32.2528,136004.0
2025-02-20 09:50:00,32.69,32.86,32.67,32.84,77904.0,32.2429,32.4106,32.2232,32.3909,77904.0
2025-02-20 10:00:00,32.86,32.91,32.81,32.88,80929.0,32.4106,32.4599,32.3613,32.4303,80929.0
2025-02-20 10:10:00,32.88,32.93,32.83,32.86,112719.0,32.4303,32.4796,32.381,32.4106,112719.0
2025-02-20 10:20:00,32.85,33.08,32.83,33.05,209776.0,32.4007,32.6276,32.381,32.598,209776.0
2025-02-20 10:30:00,33.05,33.07,32.92,33.05,1610296.0,32.598,32.6177,32.4698,32.598,1610296.0
2025-02-20 10:40:00,33.05,33.06,32.92,33.06,453360.0,32.598,32.6079,32.4698,32.6079,453360.0
2025-02-20 10:50:00,33.05,33.1,33.01,33.09,134500.0,32.598,32.6473,32.5585,32.6374,134500.0
2025-02-20 11:00:00,33.09,33.1,33.02,33.04,146355.0,32.6374,32.6473,32.5684,32.5881,146355.0
2025-02-20 11:10:00,33.04,33.13,33.0,33.09,303631.0,32.5881,32.6769,32.5487,32.6374,303631.0
2025-02-20 11:20:00,33.1,33.1,33.03,33.06,104028.0,32.6473,32.6473,32.5783,32.6079,104028.0
2025-02-20 11:30:00,33.05,33.08,32.99,33.03,73089.0,32.598,32.6276,32.5388,32.5783,73089.0
2025-02-20 11:40:00,33.02,33.05,33.0,33.04,165024.0,32.5684,32.598,32.5487,32.5881,165024.0
2025-02-20 11:50:00,33.04,33.07,33.0,33.04,284403.0,32.5881,32.6177,32.5487,32.5881,284403.0
2025-02-20 12:00:00,33.04,33.05,32.93,32.97,58844.0,32.5881,32.598,32.4796,32.5191,58844.0
2025-02-20 12:10:00,32.97,33.04,32.93,33.01,45718.0,32.5191,32.5881,32.4796,32.5585,45718.0
2025-02-20 12:20:00,33.01,33.03,32.98,33.0,45303.0,32.5585,32.5783,32.529,32.5487,45303.0
2025-02-20 12:30:00,33.01,33.05,32.99,33.0,38135.0,32.5585,32.598,32.5388,32.5487,38135.0
2025-02-20 12:40:00,33.0,33.05,33.0,33.02,35692.0,32.5487,32.598,32.5487,32.5684,35692.0
2025-02-20 12:50:00,33.02,33.04,33.0,33.02,42657.0,32.5684,32.5881,32.5487,32.5684,42657.0
2025-02-20 13:00:00,33.02,33.04,33.01,33.02,64935.0,32.5684,32.5881,32.5585,32.5684,64935.0
2025-02-20 13:10:00,33.03,33.06,33.01,33.04,46636.0,32.5783,32.6079,32.5585,32.5881,46636.0
2025-02-20 13:20:00,33.03,33.05,33.01,33.05,53370.0,32.5783,32.598,32.5585,32.598,53370.0
2025-02-20 13:30:00,33.05,33.14,33.04,33.14,57355.0,32.598,32.6868,32.5881,32.6868,57355.0
2025-02-20 13:40:00,33.14,33.17,33.13,33.14,57933.0,32.6868,32.7164,32.6769,32.6868,57933.0
2025-02-20 13:50:00,33.14,33.17,33.14,33.16,81319.0,32.6868,32.7164,32.6868,32.7065,81319.0
2025-02-20 14:00:00,33.15,33.19,33.13,33.18,99466.0,32.6966,32.7361,32.6769,32.7262,99466.0
2025-02-20 14:10:00,33.18,33.21,33.15,33.2,33779.0,32.7262,32.7558,32.6966,32.7459,33779.0
2025-02-20 14:20:00,33.21,33.22,33.13,33.16,121208.0,32.7558,32.7657,32.6769,32.7065,121208.0
2025-02-20 14:30:00,33.16,33.18,33.13,33.16,55885.0,32.7065,32.7262,32.6769,32.7065,55885.0
2025-02-20 14:40:00,33.16,33.21,33.14,33.2,97467.0,32.7065,32.7558,32.6868,32.7459,97467.0
2025-02-20 14:50:00,33.2,33.22,33.15,33.16,83185.0,32.7459,32.7657,32.6966,32.7065,83185.0
2025-02-20 15:00:00,33.16,33.19,33.13,33.18,65710.0,32.7065,32.7361,32.6769,32.7262,65710.0
2025-02-20 15:10:00,33.18,33.19,33.16,33.18,84609.0,32.7262,32.7361,32.7065,32.7262,84609.0
2025-02-20 15:20:00,33.18,33.2,33.15,33.16,150734.0,32.7262,32.7459,32.6966,32.7065,150734.0
2025-02-20 15:30:00,33.16,33.18,33.14,33.16,72555.0,32.7065,32.7262,32.6868,32.7065,72555.0
2025-02-20 15:40:00,33.16,33.21,33.13,33.2,135195.0,32.7065,32.7558,32.6769,32.7459,135195.0
2025-02-20 15:50:00,33.2,33.22,33.11,33.16,898260.0,32.7459,32.7657,32.6572,32.7065,898260.0
2025-02-21 09:30:00,33.32,33.47,33.21,33.26,481827.0,32.8643,33.0122,32.7558,32.8051,481827.0
2025-02-21 09:40:00,33.28,33.34,33.23,33.25,152634.0,32.8248,32.884,32.7755,32.7953,152634.0
2025-02-21 09:50:00,33.25,33.43,33.18,33.41,311690.0,32.7953,32.9728,32.7262,32.9531,311690.0
2025-02-21 10:00:00,33.41,33.42,33.27,33.42,201462.0,32.9531,32.9629,32.815,32.9629,201462.0
2025-02-21 10:10:00,33.44,33.46,33.27,33.34,106981.0,32.9827,33.0024,32.815,32.884,106981.0
2025-02-21 10:20:00,33.34,33.39,33.29,33.37,116962.0,32.884,32.9333,32.8347,32.9136,116962.0
2025-02-21 10:30:00,33.37,33.45,33.35,33.43,145896.0,32.9136,32.9925,32.8939,32.9728,145896.0
2025-02-21 10:40:00,33.43,33.54,33.37,33.54,245105.0,32.9728,33.0813,32.9136,33.0813,245105.0
2025-02-21 10:50:00,33.53,33.58,33.48,33.51,177026.0,33.0714,33.1207,33.0221,33.0517,177026.0
2025-02-21 11:00:00,33.52,33.58,33.44,33.54,1713140.0,33.0616,33.1207,32.9827,33.0813,1713140.0
2025-02-21 11:10:00,33.53,33.65,33.5,33.62,98996.0,33.0714,33.1898,33.0418,33.1602,98996.0
2025-02-21 11:20:00,33.62,33.66,33.56,33.65,905503.0,33.1602,33.1997,33.101,33.1898,905503.0
2025-02-21 11:30:00,33.65,33.74,33.61,33.68,631561.0,33.1898,33.2786,33.1503,33.2194,631561.0
2025-02-21 11:40:00,33.68,33.71,33.61,33.7,161558.0,33.2194,33.249,33.1503,33.2391,161558.0
2025-02-21 11:50:00,33.7,33.7,33.63,33.68,106202.0,33.2391,33.2391,33.1701,33.2194,106202.0
2025-02-21 12:00:00,33.68,33.77,33.65,33.76,181279.0,33.2194,33.3081,33.1898,33.2983,181279.0
2025-02-21 12:10:00,33.76,33.78,33.72,33.76,356539.0,33.2983,33.318,33.2588,33.2983,356539.0
2025-02-21 12:20:00,33.76,33.79,33.74,33.78,169742.0,33.2983,33.3279,33.2786,33.318,169742.0
2025-02-21 12:30:00,33.77,33.78,33.7,33.73,200814.0,33.3081,33.318,33.2391,33.2687,200814.0
2025-02-21 12:40:00,33.73,33.74,33.68,33.72,89522.0,33.2687,33.2786,33.2194,33.2588,89522.0
2025-02-21 12:50:00,33.71,33.75,33.69,33.72,75610.0,33.249,33.2884,33.2292,33.2588,75610.0
2025-02-21 13:00:00,33.72,33.8,33.68,33.71,3096409.0,33.2588,33.3377,33.2194,33.249,3096409.0
2025-02-21 13:10:00,33.72,33.87,33.71,33.84,89016.0,33.2588,33.4068,33.249,33.3772,89016.0
2025-02-21 13:20:00,33.84,33.89,33.79,33.87,85700.0,33.3772,33.4265,33.3279,33.4068,85700.0
2025-02-21 13:30:00,33.86,33.9,33.8,33.86,126441.0,33.3969,33.4364,33.3377,33.3969,126441.0
2025-02-21 13:40:00,33.87,33.9,33.82,33.88,88164.0,33.4068,33.4364,33.3575,33.4166,88164.0
2025-02-21 13:50:00,33.88,33.92,33.86,33.9,49787.0,33.4166,33.4561,33.3969,33.4364,49787.0
2025-02-21 14:00:00,33.89,33.99,33.88,33.97,143902.0,33.4265,33.5251,33.4166,33.5054,143902.0
2025-02-21 14:10:00,33.97,33.99,33.91,33.97,62637.0,33.5054,33.5251,33.4462,33.5054,62637.0
2025-02-21 14:20:00,33.98,34.09,33.95,33.96,109701.0,33.5153,33.6238,33.4857,33.4955,109701.0
2025-02-21 14:30:00,33.97,34.03,33.9,33.98,77965.0,33.5054,33.5646,33.4364,33.5153,77965.0
2025-02-21 14:40:00,33.98,34.08,33.98,34.04,70266.0,33.5153,33.6139,33.5153,33.5745,70266.0
2025-02-21 14:50:00,34.04,34.07,34.0,34.05,93865.0,33.5745,33.604,33.535,33.5843,93865.0
2025-02-21 15:00:00,34.04,34.08,33.99,34.05,184433.0,33.5745,33.6139,33.5251,33.5843,184433.0
2025-02-21 15:10:00,34.05,34.14,34.03,34.09,124474.0,33.5843,33.6731,33.5646,33.6238,124474.0
2025-02-21 15:20:00,34.09,34.14,34.08,34.14,92142.0,33.6238,33.6731,33.6139,33.6731,92142.0
2025-02-21 15:30:00,34.14,34.14,34.06,34.08,152382.0,33.6731,33.6731,33.5942,33.6139,152382.0
2025-02-21 15:40:00,34.08,34.08,33.95,34.05,219217.0,33.6139,33.6139,33.4857,33.5843,219217.0
2025-02-21 15:50:00,34.04,34.1,33.93,34.06,1106270.0,33.5745,33.6336,33.466,33.5942,1106270.0
2025-02-24 09:30:00,34.03,34.05,33.86,33.99,306248.0,33.5646,33.5843,33.3969,33.5251,306248.0
2025-02-24 09:40:00,34.0,34.13,33.88,33.92,281542.0,33.535,33.6632,33.4166,33.4561,281542.0
2025-02-24 09:50:00,33.91,34.15,33.89,34.14,378535.0,33.4462,33.6829,33.4265,33.6731,378535.0
2025-02-24 10:00:00,34.14,34.26,34.12,34.14,202243.0,33.6731,33.7914,33.6534,33.6731,202243.0
2025-02-24 10:10:00,34.14,34.19,33.99,34.12,308460.0,33.6731,33.7224,33.5251,33.6534,308460.0
2025-02-24 10:20:00,34.13,34.27,34.11,34.25,503284.0,33.6632,33.8013,33.6435,33.7816,503284.0
2025-02-24 10:30:00,34.25,34.31,34.2,34.3,415774.0,33.7816,33.8408,33.7323,33.8309,415774.0
2025-02-24 10:40:00,34.31,34.43,34.25,34.3,241644.0,33.8408,33.9591,33.7816,33.8309,241644.0
2025-02-24 10:50:00,34.3,34.37,34.27,34.32,182402.0,33.8309,33.8999,33.8013,33.8506,182402.0
2025-02-24 11:00:00,34.32,34.35,34.24,34.29,172549.0,33.8506,33.8802,33.7717,33.821,172549.0
2025-02-24 11:10:00,34.28,34.35,34.25,34.31,111499.0,33.8112,33.8802,33.7816,33.8408,111499.0
2025-02-24 11:20:00,34.32,34.35,34.17,34.2,116926.0,33.8506,33.8802,33.7027,33.7323,116926.0
2025-02-24 11:30:00,34.19,34.27,34.19,34.24,97169.0,33.7224,33.8013,33.7224,33.7717,97169.0
2025-02-24 11:40:00,34.25,34.28,34.15,34.19,143584.0,33.7816,33.8112,33.6829,33.7224,143584.0
2025-02-24 11:50:00,34.2,34.22,34.16,34.16,300590.0,33.7323,33.752,33.6928,33.6928,300590.0
2025-02-24 12:00:00,34.16,34.18,34.08,34.09,138949.0,33.6928,33.7125,33.6139,33.6238,138949.0
2025-02-24 12:10:00,34.09,34.21,34.08,34.12,192029.0,33.6238,33.7421,33.6139,33.6534,192029.0
2025-02-24 12:20:00,34.12,34.14,34.09,34.11,146546.0,33.6534,33.6731,33.6238,33.6435,146546.0
2025-02-24 12:30:00,34.11,34.14,34.09,34.12,211310.0,33.6435,33.6731,33.6238,33.6534,211310.0
2025-02-24 12:40:00,34.12,34.22,34.11,34.2,230207.0,33.6534,33.752,33.6435,33.7323,230207.0
2025-02-24 12:50:00,34.21,34.3,34.21,34.23,351833.0,33.7421,33.8309,33.7421,33.7619,351833.0
2025-02-24 13:00:00,34.24,34.25,34.16,34.21,176807.0,33.7717,33.7816,33.6928,33.7421,176807.0
2025-02-24 13:10:00,34.21,34.22,34.15,34.19,163117.0,33.7421,33.752,33.6829,33.7224,163117.0
2025-02-24 13:20:00,34.2,34.24,34.19,34.2,115746.0,33.7323,33.7717,33.7224,33.7323,115746.0
2025-02-24 13:30:00,34.2,34.2,34.16,34.19,95555.0,33.7323,33.7323,33.6928,33.7224,95555.0
2025-02-24 13:40:00,34.19,34.19,34.11,34.16,92357.0,33.7224,33.7224,33.6435,33.6928,92357.0
2025-02-24 13:50:00,34.15,34.18,34.13,34.18,68506.0,33.6829,33.7125,33.6632,33.7125,68506.0
2025-02-24 14:00:00,34.18,34.23,34.13,34.13,197748.0,33.7125,33.7619,33.6632,33.6632,197748.0
2025-02-24 14:10:00,34.14,34.21,34.13,34.21,202810.0,33.6731,33.7421,33.6632,33.7421,202810.0
2025-02-24 14:20:00,34.21,34.29,34.19,34.22,353757.0,33.7421,33.821,33.7224,33.752,353757.0
2025-02-24 14:30:00,34.23,34.26,34.2,34.22,183257.0,33.7619,33.7914,33.7323,33.752,183257.0
2025-02-24 14:40:00,34.23,34.26,34.22,34.23,173669.0,33.7619,33.7914,33.752,33.7619,173669.0
2025-02-24 14:50:00,34.23,34.25,34.21,34.25,117041.0,33.7619,33.7816,33.7421,33.7816,117041.0
2025-02-24 15:00:00,34.25,34.28,34.23,34.27,239770.0,33.7816,33.8112,33.7619,33.8013,239770.0
2025-02-24 15:10:00,34.26,34.27,34.22,34.23,161379.0,33.7914,33.8013,33.752,33.7619,161379.0
2025-02-24 15:20:00,34.23,34.27,34.22,34.25,251542.0,33.7619,33.8013,33.752,33.7816,251542.0
2025-02-24 15:30:00,34.26,34.27,34.22,34.25,182657.0,33.7914,33.8013,33.752,33.7816,182657.0
2025-02-24 15:40:00,34.25,34.32,34.23,34.31,312328.0,33.7816,33.8506,33.7619,33.8408,312328.0
2025-02-24 15:50:00,34.3,34.31,34.12,34.12,1449316.0,33.8309,33.8408,33.6534,33.6534,1449316.0
2025-02-25 09:30:00,34.92,35.31,34.55,35.3,1234539.0,34.4424,34.8271,34.0775,34.8172,1234539.0
2025-02-25 09:40:00,35.3,35.48,35.0,35.34,1196242.0,34.8172,34.9948,34.5213,34.8567,1196242.0
2025-02-25 09:50:00,35.34,35.72,35.34,35.53,529774.0,34.8567,35.2315,34.8567,35.0441,529774.0
2025-02-25 10:00:00,35.52,35.78,35.47,35.7,521042.0,35.0342,35.2907,34.9849,35.2118,521042.0
2025-02-25 10:10:00,35.7,35.71,35.43,35.5,1320562.0,35.2118,35.2216,34.9454,35.0145,1320562.0
2025-02-25 10:20:00,35.5,35.77,35.4,35.76,634749.0,35.0145,35.2808,34.9159,35.2709,634749.0
2025-02-25 10:30:00,35.75,35.93,35.63,35.79,263250.0,35.2611,35.4386,35.1427,35.3005,263250.0
2025-02-25 10:40:00,35.79,35.97,35.74,35.76,549266.0,35.3005,35.4781,35.2512,35.2709,549266.0
2025-02-25 10:50:00,35.77,35.78,35.48,35.52,228655.0,35.2808,35.2907,34.9948,35.0342,228655.0
2025-02-25 11:00:00,35.52,35.7,35.5,35.59,322486.0,35.0342,35.2118,35.0145,35.1033,322486.0
2025-02-25 11:10:00,35.59,35.66,35.44,35.54,178603.0,35.1033,35.1723,34.9553,35.0539,178603.0
2025-02-25 11:20:00,35.55,35.67,35.51,35.6,141810.0,35.0638,35.1822,35.0243,35.1131,141810.0
2025-02-25 11:30:00,35.6,35.6,35.45,35.52,202640.0,35.1131,35.1131,34.9652,35.0342,202640.0
2025-02-25 11:40:00,35.51,35.53,35.45,35.48,162827.0,35.0243,35.0441,34.9652,34.9948,162827.0
2025-02-25 11:50:00,35.47,35.49,35.4,35.41,121870.0,34.9849,35.0046,34.9159,34.9257,121870.0
2025-02-25 12:00:00,35.41,35.5,35.33,35.35,243043.0,34.9257,35.0145,34.8468,34.8665,243043.0
2025-02-25 12:10:00,35.34,35.37,35.22,35.23,145508.0,34.8567,34.8863,34.7383,34.7482,145508.0
2025-02-25 12:20:00,35.23,35.37,35.2,35.33,185133.0,34.7482,34.8863,34.7186,34.8468,185133.0
2025-02-25 12:30:00,35.33,35.36,35.28,35.33,118408.0,34.8468,34.8764,34.7975,34.8468,118408.0
2025-02-25 12:40:00,35.33,35.34,35.2,35.21,110529.0,34.8468,34.8567,34.7186,34.7285,110529.0
2025-02-25 12:50:00,35.22,35.28,35.18,35.21,90207.0,34.7383,34.7975,34.6989,34.7285,90207.0
2025-02-25 13:00:00,35.22,35.3,35.14,35.19,164935.0,34.7383,34.8172,34.6594,34.7087,164935.0
2025-02-25 13:10:00,35.19,35.2,34.99,35.02,99541.0,34.7087,34.7186,34.5115,34.5411,99541.0
2025-02-25 13:20:00,35.02,35.11,34.98,35.05,202006.0,34.5411,34.6298,34.5016,34.5706,202006.0
2025-02-25 13:30:00,35.05,35.24,35.05,35.12,161725.0,34.5706,34.758,34.5706,34.6397,161725.0
2025-02-25 13:40:00,35.12,35.22,35.07,35.1,131997.0,34.6397,34.7383,34.5904,34.62,131997.0
2025-02-25 13:50:00,35.1,35.11,35.02,35.05,198773.0,34.62,34.6298,34.5411,34.5706,198773.0
2025-02-25 14:00:00,35.06,35.13,34.95,35.05,181381.0,34.5805,34.6495,34.472,34.5706,181381.0
2025-02-25 14:10:00,35.05,35.12,35.04,35.1,116707.0,34.5706,34.6397,34.5608,34.62,116707.0
2025-02-25 14:20:00,35.1,35.13,34.97,35.0,189536.0,34.62,34.6495,34.4917,34.5213,189536.0
2025-02-25 14:30:00,35.0,35.17,34.97,35.16,135183.0,34.5213,34.689,34.4917,34.6791,135183.0
2025-02-25 14:40:00,35.16,35.17,34.99,35.0,186097.0,34.6791,34.689,34.5115,34.5213,186097.0
2025-02-25 14:50:00,35.0,35.01,34.98,35.0,221735.0,34.5213,34.5312,34.5016,34.5213,221735.0
2025-02-25 15:00:00,35.0,35.0,34.96,35.0,122508.0,34.5213,34.5213,34.4819,34.5213,122508.0
2025-02-25 15:10:00,35.0,35.01,34.96,35.0,146335.0,34.5213,34.5312,34.4819,34.5213,146335.0
2025-02-25 15:20:00,35.0,35.01,34.87,34.89,244627.0,34.5213,34.5312,34.3931,34.4128,244627.0
2025-02-25 15:30:00,34.89,34.92,34.83,34.86,254841.0,34.4128,34.4424,34.3536,34.3832,254841.0
2025-02-25 15:40:00,34.86,34.97,34.78,34.94,295572.0,34.3832,34.4917,34.3043,34.4621,295572.0
2025-02-25 15:50:00,34.93,35.0,34.83,34.94,1314368.0,34.4523,34.5213,34.3536,34.4621,1314368.0
2025-02-26 09:30:00,34.74,34.84,34.27,34.49,297130.0,34.2649,34.3635,33.8013,34.0183,297130.0
2025-02-26 09:40:00,34.49,34.54,34.37,34.46,171407.0,34.0183,34.0676,33.8999,33.9887,171407.0
2025-02-26 09:50:00,34.46,34.54,34.31,34.4,205747.0,33.9887,34.0676,33.8408,33.9295,205747.0
2025-02-26 10:00:00,34.41,34.49,34.32,34.44,110564.0,33.9394,34.0183,33.8506,33.969,110564.0
2025-02-26 10:10:00,34.44,34.44,34.26,34.27,199760.0,33.969,33.969,33.7914,33.8013,199760.0
2025-02-26 10:20:00,34.27,34.41,34.27,34.33,102587.0,33.8013,33.9394,33.8013,33.8605,102587.0
2025-02-26 10:30:00,34.34,34.44,34.3,34.33,121507.0,33.8704,33.969,33.8309,33.8605,121507.0
2025-02-26 10:40:00,34.32,34.36,34.22,34.33,142709.0,33.8506,33.8901,33.752,33.8605,142709.0
2025-02-26 10:50:00,34.33,34.33,34.18,34.2,102590.0,33.8605,33.8605,33.7125,33.7323,102590.0
2025-02-26 11:00:00,34.2,34.25,34.13,34.19,92213.0,33.7323,33.7816,33.6632,33.7224,92213.0
2025-02-26 11:10:00,34.18,34.2,34.14,34.15,64837.0,33.7125,33.7323,33.6731,33.6829,64837.0
2025-02-26 11:20:00,34.15,34.26,34.15,34.16,118903.0,33.6829,33.7914,33.6829,33.6928,118903.0
2025-02-26 11:30:00,34.16,34.16,34.05,34.08,101751.0,33.6928,33.6928,33.5843,33.6139,101751.0
2025-02-26 11:40:00,34.07,34.19,34.06,34.19,65577.0,33.604,33.7224,33.5942,33.7224,65577.0
2025-02-26 11:50:00,34.19,34.19,34.05,34.09,163555.0,33.7224,33.7224,33.5843,33.6238,163555.0
2025-02-26 12:00:00,34.09,34.1,34.0,34.01,100438.0,33.6238,33.6336,33.535,33.5449,100438.0
2025-02-26 12:10:00,34.01,34.06,33.93,33.94,173429.0,33.5449,33.5942,33.466,33.4758,173429.0
2025-02-26 12:20:00,33.94,33.96,33.87,33.93,105893.0,33.4758,33.4955,33.4068,33.466,105893.0
2025-02-26 12:30:00,33.93,33.95,33.91,33.94,97305.0,33.466,33.4857,33.4462,33.4758,97305.0
2025-02-26 12:40:00,33.93,33.96,33.88,33.94,105902.0,33.466,33.4955,33.4166,33.4758,105902.0
2025-02-26 12:50:00,33.95,33.95,33.87,33.93,136504.0,33.4857,33.4857,33.4068,33.466,136504.0
2025-02-26 13:00:00,33.94,33.94,33.79,33.91,198862.0,33.4758,33.4758,33.3279,33.4462,198862.0
2025-02-26 13:10:00,33.92,33.94,33.87,33.88,79114.0,33.4561,33.4758,33.4068,33.4166,79114.0
2025-02-26 13:20:00,33.88,33.89,33.84,33.89,63951.0,33.4166,33.4265,33.3772,33.4265,63951.0
2025-02-26 13:30:00,33.89,33.9,33.84,33.88,64192.0,33.4265,33.4364,33.3772,33.4166,64192.0
2025-02-26 13:40:00,33.89,33.89,33.72,33.77,499438.0,33.4265,33.4265,33.2588,33.3081,499438.0
2025-02-26 13:50:00,33.77,33.8,33.73,33.77,76065.0,33.3081,33.3377,33.2687,33.3081,76065.0
2025-02-26 14:00:00,33.77,33.77,33.67,33.7,111054.0,33.3081,33.3081,33.2095,33.2391,111054.0
2025-02-26 14:10:00,33.7,33.74,33.67,33.7,88821.0,33.2391,33.2786,33.2095,33.2391,88821.0
2025-02-26 14:20:00,33.7,33.77,33.68,33.74,110330.0,33.2391,33.3081,33.2194,33.2786,110330.0
2025-02-26 14:30:00,33.75,33.82,33.72,33.79,137485.0,33.2884,33.3575,33.2588,33.3279,137485.0
2025-02-26 14:40:00,33.79,33.8,33.76,33.79,112623.0,33.3279,33.3377,33.2983,33.3279,112623.0
2025-02-26 14:50:00,33.79,33.82,33.76,33.8,140517.0,33.3279,33.3575,33.2983,33.3377,140517.0
2025-02-26 15:00:00,33.81,33.83,33.77,33.77,118669.0,33.3476,33.3673,33.3081,33.3081,118669.0
2025-02-26 15:10:00,33.77,33.82,33.77,33.8,196201.0,33.3081,33.3575,33.3081,33.3377,196201.0
2025-02-26 15:20:00,33.8,33.82,33.75,33.77,343767.0,33.3377,33.3575,33.2884,33.3081,343767.0
2025-02-26 15:30:00,33.77,33.94,33.77,33.89,221106.0,33.3081,33.4758,33.3081,33.4265,221106.0
2025-02-26 15:40:00,33.89,33.98,33.88,33.95,503557.0,33.4265,33.5153,33.4166,33.4857,503557.0
2025-02-26 15:50:00,33.94,33.96,33.69,33.74,1501673.0,33.4758,33.4955,33.2292,33.2786,1501673.0
2025-02-27 09:30:00,32.79,32.98,32.7,32.8,5141651.0,32.3415,32.529,32.2528,32.3514,5141651.0
2025-02-27 09:40:00,32.8,33.0,32.77,33.0,2734801.0,32.3514,32.5487,32.3218,32.5487,2734801.0
2025-02-27 09:50:00,33.0,33.15,32.99,33.05,3021288.0,32.5487,32.6966,32.5388,32.598,3021288.0
2025-02-27 10:00:00,33.05,33.06,32.93,33.05,2005431.0,32.598,32.6079,32.4796,32.598,2005431.0
2025-02-27 10:10:00,33.05,33.06,32.85,32.87,1661902.0,32.598,32.6079,32.4007,32.4205,1661902.0
2025-02-27 10:20:00,32.87,33.01,32.86,33.0,1982750.0,32.4205,32.5585,32.4106,32.5487,1982750.0
2025-02-27 10:30:00,33.0,33.14,32.97,33.1,1100702.0,32.5487,32.6868,32.5191,32.6473,1100702.0
2025-02-27 10:40:00,33.1,33.2,33.05,33.16,1128822.0,32.6473,32.7459,32.598,32.7065,1128822.0
2025-02-27 10:50:00,33.16,33.2,33.1,33.13,1259155.0,32.7065,32.7459,32.6473,32.6769,1259155.0
2025-02-27 11:00:00,33.13,33.26,33.11,33.25,1187021.0,32.6769,32.8051,32.6572,32.7953,1187021.0
2025-02-27 11:10:00,33.24,33.4,33.18,33.33,1687702.0,32.7854,32.9432,32.7262,32.8742,1687702.0
2025-02-27 11:20:00,33.33,33.5,33.28,33.32,1477843.0,32.8742,33.0418,32.8248,32.8643,1477843.0
2025-02-27 11:30:00,33.31,33.32,33.2,33.32,1017900.0,32.8544,32.8643,32.7459,32.8643,1017900.0
2025-02-27 11:40:00,33.32,33.4,33.3,33.3,563100.0,32.8643,32.9432,32.8446,32.8446,563100.0
2025-02-27 11:50:00,33.3,33.46,33.29,33.45,454193.0,32.8446,33.0024,32.8347,32.9925,454193.0
2025-02-27 12:00:00,33.45,33.53,33.44,33.45,1050127.0,32.9925,33.0714,32.9827,32.9925,1050127.0
2025-02-27 12:10:00,33.45,33.55,33.43,33.54,514940.0,32.9925,33.0912,32.9728,33.0813,514940.0
2025-02-27 12:20:00,33.54,33.64,33.46,33.56,937997.0,33.0813,33.1799,33.0024,33.101,937997.0
2025-02-27 12:30:00,33.55,33.7,33.55,33.7,543738.0,33.0912,33.2391,33.0912,33.2391,543738.0
2025-02-27 12:40:00,33.7,33.76,33.6,33.62,696469.0,33.2391,33.2983,33.1405,33.1602,696469.0
2025-02-27 12:50:00,33.62,33.75,33.59,33.7,801028.0,33.1602,33.2884,33.1306,33.2391,801028.0
2025-02-27 13:00:00,33.7,33.81,33.69,33.75,979210.0,33.2391,33.3476,33.2292,33.2884,979210.0
2025-02-27 13:10:00,33.75,33.82,33.74,33.8,524578.0,33.2884,33.3575,33.2786,33.3377,524578.0
2025-02-27 13:20:00,33.8,33.88,33.79,33.81,470768.0,33.3377,33.4166,33.3279,33.3476,470768.0
2025-02-27 13:30:00,33.82,33.82,33.68,33.79,451360.0,33.3575,33.3575,33.2194,33.3279,451360.0
2025-02-27 13:40:00,33.79,33.79,33.61,33.61,526463.0,33.3279,33.3279,33.1503,33.1503,526463.0
2025-02-27 13:50:00,33.62,33.63,33.57,33.59,555653.0,33.1602,33.1701,33.1109,33.1306,555653.0
2025-02-27 14:00:00,33.6,33.69,33.59,33.66,672198.0,33.1405,33.2292,33.1306,33.1997,672198.0
2025-02-27 14:10:00,33.66,33.75,33.65,33.72,483048.0,33.1997,33.2884,33.1898,33.2588,483048.0
2025-02-27 14:20:00,33.72,33.75,33.69,33.73,360453.0,33.2588,33.2884,33.2292,33.2687,360453.0
2025-02-27 14:30:00,33.73,33.75,33.67,33.67,555182.0,33.2687,33.2884,33.2095,33.2095,555182.0
2025-02-27 14:40:00,33.68,33.68,33.52,33.6,665662.0,33.2194,33.2194,33.0616,33.1405,665662.0
2025-02-27 14:50:00,33.59,33.62,33.58,33.61,440884.0,33.1306,33.1602,33.1207,33.1503,440884.0
2025-02-27 15:00:00,33.6,33.6,33.47,33.54,699099.0,33.1405,33.1405,33.0122,33.0813,699099.0
2025-02-27 15:10:00,33.54,33.71,33.53,33.57,751008.0,33.0813,33.249,33.0714,33.1109,751008.0
2025-02-27 15:20:00,33.57,33.68,33.56,33.63,653992.0,33.1109,33.2194,33.101,33.1701,653992.0
2025-02-27 15:30:00,33.63,33.86,33.62,33.71,1319405.0,33.1701,33.3969,33.1602,33.249,1319405.0
2025-02-27 15:40:00,33.71,33.85,33.7,33.8,1075721.0,33.249,33.3871,33.2391,33.3377,1075721.0
2025-02-27 15:50:00,33.79,33.8,33.52,33.59,3889505.0,33.3279,33.3377,33.0616,33.1306,3889505.0
2025-02-28 09:30:00,33.93,34.23,33.86,33.98,772052.0,33.466,33.7619,33.3969,33.5153,772052.0
2025-02-28 09:40:00,33.98,34.04,33.84,33.86,449097.0,33.5153,33.5745,33.3772,33.3969,449097.0
2025-02-28 09:50:00,33.87,34.0,33.86,33.97,304301.0,33.4068,33.535,33.3969,33.5054,304301.0
2025-02-28 10:00:00,33.97,34.0,33.81,33.87,457688.0,33.5054,33.535,33.3476,33.4068,457688.0
2025-02-28 10:10:00,33.87,33.87,33.59,33.6,417638.0,33.4068,33.4068,33.1306,33.1405,417638.0
2025-02-28 10:20:00,33.59,33.68,33.47,33.48,301988.0,33.1306,33.2194,33.0122,33.0221,301988.0
2025-02-28 10:30:00,33.48,33.63,33.47,33.62,339834.0,33.0221,33.1701,33.0122,33.1602,339834.0
2025-02-28 10:40:00,33.62,33.62,33.44,33.48,352463.0,33.1602,33.1602,32.9827,33.0221,352463.0
2025-02-28 10:50:00,33.48,33.55,33.45,33.5,231751.0,33.0221,33.0912,32.9925,33.0418,231751.0
2025-02-28 11:00:00,33.5,33.51,33.41,33.47,276270.0,33.0418,33.0517,32.9531,33.0122,276270.0
2025-02-28 11:10:00,33.47,33.59,33.44,33.55,231513.0,33.0122,33.1306,32.9827,33.0912,231513.0
2025-02-28 11:20:00,33.55,33.55,33.48,33.48,225855.0,33.0912,33.0912,33.0221,33.0221,225855.0
2025-02-28 11:30:00,33.48,33.5,33.45,33.48,170517.0,33.0221,33.0418,32.9925,33.0221,170517.0
2025-02-28 11:40:00,33.49,33.61,33.48,33.61,203490.0,33.032,33.1503,33.0221,33.1503,203490.0
2025-02-28 11:50:00,33.6,33.63,33.49,33.51,219861.0,33.1405,33.1701,33.032,33.0517,219861.0
2025-02-28 12:00:00,33.51,33.56,33.43,33.45,205849.0,33.0517,33.101,32.9728,32.9925,205849.0
2025-02-28 12:10:00,33.45,33.48,33.37,33.4,221930.0,32.9925,33.0221,32.9136,32.9432,221930.0
2025-02-28 12:20:00,33.4,33.43,33.35,33.36,244083.0,32.9432,32.9728,32.8939,32.9038,244083.0
2025-02-28 12:30:00,33.37,33.4,33.34,33.39,217137.0,32.9136,32.9432,32.884,32.9333,217137.0
2025-02-28 12:40:00,33.39,33.4,33.33,33.39,232950.0,32.9333,32.9432,32.8742,32.9333,232950.0
2025-02-28 12:50:00,33.4,33.41,33.36,33.4,899366.0,32.9432,32.9531,32.9038,32.9432,899366.0
2025-02-28 13:00:00,33.4,33.41,33.36,33.4,187851.0,32.9432,32.9531,32.9038,32.9432,187851.0
2025-02-28 13:10:00,33.4,33.42,33.33,33.37,300446.0,32.9432,32.9629,32.8742,32.9136,300446.0
2025-02-28 13:20:00,33.37,33.4,33.36,33.38,227470.0,32.9136,32.9432,32.9038,32.9235,227470.0
2025-02-28 13:30:00,33.38,33.4,33.34,33.37,376977.0,32.9235,32.9432,32.884,32.9136,376977.0
2025-02-28 13:40:00,33.36,33.42,33.36,33.41,220998.0,32.9038,32.9629,32.9038,32.9531,220998.0
2025-02-28 13:50:00,33.41,33.54,33.41,33.52,212975.0,32.9531,33.0813,32.9531,33.0616,212975.0
2025-02-28 14:00:00,33.52,33.58,33.44,33.54,316039.0,33.0616,33.1207,32.9827,33.0813,316039.0
2025-02-28 14:10:00,33.54,33.56,33.46,33.51,334545.0,33.0813,33.101,33.0024,33.0517,334545.0
2025-02-28 14:20:00,33.51,33.52,33.47,33.5,318882.0,33.0517,33.0616,33.0122,33.0418,318882.0
2025-02-28 14:30:00,33.5,33.54,33.49,33.5,311889.0,33.0418,33.0813,33.032,33.0418,311889.0
2025-02-28 14:40:00,33.5,33.5,33.47,33.5,411206.0,33.0418,33.0418,33.0122,33.0418,411206.0
2025-02-28 14:50:00,33.5,33.57,33.48,33.55,411714.0,33.0418,33.1109,33.0221,33.0912,411714.0
2025-02-28 15:00:00,33.55,33.6,33.52,33.52,362117.0,33.0912,33.1405,33.0616,33.0616,362117.0
2025-02-28 15:10:00,33.52,33.56,33.42,33.53,1025788.0,33.0616,33.101,32.9629,33.0714,1025788.0
2025-02-28 15:20:00,33.53,33.59,33.52,33.58,507190.0,33.0714,33.1306,33.0616,33.1207,507190.0
2025-02-28 15:30:00,33.58,33.67,33.57,33.59,771393.0,33.1207,33.2095,33.1109,33.1306,771393.0
2025-02-28 15:40:00,33.59,33.63,33.55,33.58,826779.0,33.1306,33.1701,33.0912,33.1207,826779.0
2025-02-28 15:50:00,33.58,33.68,33.32,33.5,4444653.0,33.1207,33.2194,32.8643,33.0418,4444653.0
2025-03-03 09:30:00,33.31,33.78,33.3,33.77,467743.0,32.8544,33.318,32.8446,33.3081,467743.0
2025-03-03 09:40:00,33.78,33.91,33.65,33.75,224547.0,33.318,33.4462,33.1898,33.2884,224547.0
2025-03-03 09:50:00,33.76,33.79,33.7,33.77,438748.0,33.2983,33.3279,33.2391,33.3081,438748.0
2025-03-03 10:00:00,33.76,33.8,33.71,33.79,471747.0,33.2983,33.3377,33.249,33.3279,471747.0
2025-03-03 10:10:00,33.79,33.85,33.74,33.79,282183.0,33.3279,33.3871,33.2786,33.3279,282183.0
2025-03-03 10:20:00,33.79,33.79,33.72,33.76,310762.0,33.3279,33.3279,33.2588,33.2983,310762.0
2025-03-03 10:30:00,33.76,33.89,33.71,33.89,751266.0,33.2983,33.4265,33.249,33.4265,751266.0
2025-03-03 10:40:00,33.89,33.93,33.83,33.91,255318.0,33.4265,33.466,33.3673,33.4462,255318.0
2025-03-03 10:50:00,33.91,34.01,33.89,34.01,321776.0,33.4462,33.5449,33.4265,33.5449,321776.0
2025-03-03 11:00:00,34.01,34.02,33.93,34.01,389970.0,33.5449,33.5547,33.466,33.5449,389970.0
2025-03-03 11:10:00,34.01,34.15,33.98,34.15,858604.0,33.5449,33.6829,33.5153,33.6829,858604.0
2025-03-03 11:20:00,34.15,34.15,34.02,34.03,174819.0,33.6829,33.6829,33.5547,33.5646,174819.0
2025-03-03 11:30:00,34.04,34.11,33.98,34.0,199450.0,33.5745,33.6435,33.5153,33.535,199450.0
2025-03-03 11:40:00,34.0,34.02,33.94,34.0,220110.0,33.535,33.5547,33.4758,33.535,220110.0
2025-03-03 11:50:00,34.0,34.02,33.96,34.01,129204.0,33.535,33.5547,33.4955,33.5449,129204.0
2025-03-03 12:00:00,34.0,34.04,33.99,34.01,296748.0,33.535,33.5745,33.5251,33.5449,296748.0
2025-03-03 12:10:00,34.01,34.12,34.0,34.11,207657.0,33.5449,33.6534,33.535,33.6435,207657.0
2025-03-03 12:20:00,34.11,34.16,34.1,34.13,114546.0,33.6435,33.6928,33.6336,33.6632,114546.0
2025-03-03 12:30:00,34.13,34.21,34.12,34.19,85535.0,33.6632,33.7421,33.6534,33.7224,85535.0
2025-03-03 12:40:00,34.2,34.21,34.14,34.18,111066.0,33.7323,33.7421,33.6731,33.7125,111066.0
2025-03-03 12:50:00,34.18,34.24,34.17,34.23,141663.0,33.7125,33.7717,33.7027,33.7619,141663.0
2025-03-03 13:00:00,34.23,34.3,34.21,34.27,272331.0,33.7619,33.8309,33.7421,33.8013,272331.0
2025-03-03 13:10:00,34.27,34.3,34.17,34.2,139878.0,33.8013,33.8309,33.7027,33.7323,139878.0
2025-03-03 13:20:00,34.2,34.36,34.16,34.26,203583.0,33.7323,33.8901,33.6928,33.7914,203583.0
2025-03-03 13:30:00,34.27,34.32,34.21,34.26,122426.0,33.8013,33.8506,33.7421,33.7914,122426.0
2025-03-03 13:40:00,34.26,34.33,34.25,34.31,159803.0,33.7914,33.8605,33.7816,33.8408,159803.0
2025-03-03 13:50:00,34.31,34.33,34.24,34.25,148802.0,33.8408,33.8605,33.7717,33.7816,148802.0
2025-03-03 14:00:00,34.24,34.26,34.21,34.23,108757.0,33.7717,33.7914,33.7421,33.7619,108757.0
2025-03-03 14:10:00,34.23,34.28,34.22,34.23,107952.0,33.7619,33.8112,33.752,33.7619,107952.0
2025-03-03 14:20:00,34.23,34.25,34.15,34.16,130469.0,33.7619,33.7816,33.6829,33.6928,130469.0
2025-03-03 14:30:00,34.16,34.2,34.15,34.2,122821.0,33.6928,33.7323,33.6829,33.7323,122821.0
2025-03-03 14:40:00,34.2,34.27,34.19,34.27,138078.0,33.7323,33.8013,33.7224,33.8013,138078.0
2025-03-03 14:50:00,34.27,34.29,34.19,34.19,196244.0,33.8013,33.821,33.7224,33.7224,196244.0
2025-03-03 15:00:00,34.18,34.22,34.15,34.2,160170.0,33.7125,33.752,33.6829,33.7323,160170.0
2025-03-03 15:10:00,34.2,34.23,34.14,34.17,217674.0,33.7323,33.7619,33.6731,33.7027,217674.0
2025-03-03 15:20:00,34.18,34.23,34.08,34.1,396375.0,33.7125,33.7619,33.6139,33.6336,396375.0
2025-03-03 15:30:00,34.1,34.14,34.07,34.12,401913.0,33.6336,33.6731,33.604,33.6534,401913.0
2025-03-03 15:40:00,34.13,34.2,34.09,34.17,501216.0,33.6632,33.7323,33.6238,33.7027,501216.0
2025-03-03 15:50:00,34.18,34.22,34.09,34.13,2047224.0,33.7125,33.752,33.6238,33.6632,2047224.0
2025-03-04 09:30:00,34.47,34.5,34.16,34.36,501820.0,33.9986,34.0282,33.6928,33.8901,501820.0
2025-03-04 09:40:00,34.35,34.51,34.24,34.29,225704.0,33.8802,34.038,33.7717,33.821,225704.0
2025-03-04 09:50:00,34.29,34.3,34.15,34.18,340701.0,33.821,33.8309,33.6829,33.7125,340701.0
2025-03-04 10:00:00,34.19,34.38,34.15,34.38,401680.0,33.7224,33.9098,33.6829,33.9098,401680.0
2025-03-04 10:10:00,34.39,34.5,34.3,34.47,401831.0,33.9197,34.0282,33.8309,33.9986,401831.0
2025-03-04 10:20:00,34.48,34.58,34.38,34.45,354461.0,34.0084,34.1071,33.9098,33.9788,354461.0
2025-03-04 10:30:00,34.47,34.51,34.33,34.47,150460.0,33.9986,34.038,33.8605,33.9986,150460.0
2025-03-04 10:40:00,34.48,34.48,34.29,34.34,173196.0,34.0084,34.0084,33.821,33.8704,173196.0
2025-03-04 10:50:00,34.34,34.4,34.3,34.34,92911.0,33.8704,33.9295,33.8309,33.8704,92911.0
2025-03-04 11:00:00,34.35,34.39,34.3,34.36,105079.0,33.8802,33.9197,33.8309,33.8901,105079.0
2025-03-04 11:10:00,34.36,34.39,34.27,34.29,354558.0,33.8901,33.9197,33.8013,33.821,354558.0
2025-03-04 11:20:00,34.28,34.3,34.17,34.23,101890.0,33.8112,33.8309,33.7027,33.7619,101890.0
2025-03-04 11:30:00,34.23,34.24,34.06,34.09,83954.0,33.7619,33.7717,33.5942,33.6238,83954.0
2025-03-04 11:40:00,34.08,34.18,34.05,34.15,121902.0,33.6139,33.7125,33.5843,33.6829,121902.0
2025-03-04 11:50:00,34.15,34.18,34.08,34.12,72624.0,33.6829,33.7125,33.6139,33.6534,72624.0
2025-03-04 12:00:00,34.12,34.2,34.07,34.12,70210.0,33.6534,33.7323,33.604,33.6534,70210.0
2025-03-04 12:10:00,34.11,34.11,34.04,34.05,50951.0,33.6435,33.6435,33.5745,33.5843,50951.0
2025-03-04 12:20:00,34.05,34.07,33.99,34.0,77056.0,33.5843,33.604,33.5251,33.535,77056.0
2025-03-04 12:30:00,34.01,34.09,34.0,34.02,98244.0,33.5449,33.6238,33.535,33.5547,98244.0
2025-03-04 12:40:00,34.02,34.03,33.91,33.91,169868.0,33.5547,33.5646,33.4462,33.4462,169868.0
2025-03-04 12:50:00,33.91,33.94,33.88,33.9,86568.0,33.4462,33.4758,33.4166,33.4364,86568.0
2025-03-04 13:00:00,33.9,33.97,33.85,33.94,119441.0,33.4364,33.5054,33.3871,33.4758,119441.0
2025-03-04 13:10:00,33.94,34.01,33.93,34.0,78679.0,33.4758,33.5449,33.466,33.535,78679.0
2025-03-04 13:20:00,33.99,34.02,33.96,33.98,245047.0,33.5251,33.5547,33.4955,33.5153,245047.0
2025-03-04 13:30:00,33.98,34.01,33.94,34.01,69226.0,33.5153,33.5449,33.4758,33.5449,69226.0
2025-03-04 13:40:00,34.01,34.03,33.94,33.96,112842.0,33.5449,33.5646,33.4758,33.4955,112842.0
2025-03-04 13:50:00,33.96,33.96,33.86,33.87,127365.0,33.4955,33.4955,33.3969,33.4068,127365.0
2025-03-04 14:00:00,33.87,33.87,33.81,33.84,84542.0,33.4068,33.4068,33.3476,33.3772,84542.0
2025-03-04 14:10:00,33.84,33.86,33.77,33.82,100592.0,33.3772,33.3969,33.3081,33.3575,100592.0
2025-03-04 14:20:00,33.83,33.85,33.72,33.76,115561.0,33.3673,33.3871,33.2588,33.2983,115561.0
2025-03-04 14:30:00,33.76,33.94,33.75,33.94,137433.0,33.2983,33.4758,33.2884,33.4758,137433.0
2025-03-04 14:40:00,33.93,33.95,33.88,33.9,153010.0,33.466,33.4857,33.4166,33.4364,153010.0
2025-03-04 14:50:00,33.9,33.94,33.83,33.89,164844.0,33.4364,33.4758,33.3673,33.4265,164844.0
2025-03-04 15:00:00,33.89,33.9,33.77,33.79,102679.0,33.4265,33.4364,33.3081,33.3279,102679.0
2025-03-04 15:10:00,33.79,33.8,33.74,33.79,156029.0,33.3279,33.3377,33.2786,33.3279,156029.0
2025-03-04 15:20:00,33.79,33.83,33.73,33.75,140874.0,33.3279,33.3673,33.2687,33.2884,140874.0
2025-03-04 15:30:00,33.74,33.78,33.71,33.76,260113.0,33.2786,33.318,33.249,33.2983,260113.0
2025-03-04 15:40:00,33.76,33.76,33.62,33.72,350928.0,33.2983,33.2983,33.1602,33.2588,350928.0
2025-03-04 15:50:00,33.72,33.76,33.57,33.59,1321285.0,33.2588,33.2983,33.1109,33.1306,1321285.0
2025-03-05 09:30:00,33.35,33.81,33.31,33.77,282282.0,32.8939,33.3476,32.8544,33.3081,282282.0
2025-03-05 09:40:00,33.77,33.78,33.55,33.6,100679.0,33.3081,33.318,33.0912,33.1405,100679.0
2025-03-05 09:50:00,33.61,33.65,33.49,33.62,168700.0,33.1503,33.1898,33.032,33.1602,168700.0
2025-03-05 10:00:00,33.62,33.67,33.53,33.59,142485.0,33.1602,33.2095,33.0714,33.1306,142485.0
2025-03-05 10:10:00,33.59,33.64,33.56,33.6,108180.0,33.1306,33.1799,33.101,33.1405,108180.0
2025-03-05 10:20:00,33.61,33.65,33.42,33.43,108550.0,33.1503,33.1898,32.9629,32.9728,108550.0
2025-03-05 10:30:00,33.42,33.44,33.35,33.41,85093.0,32.9629,32.9827,32.8939,32.9531,85093.0
2025-03-05 10:40:00,33.41,33.45,33.35,33.36,133270.0,32.9531,32.9925,32.8939,32.9038,133270.0
2025-03-05 10:50:00,33.36,33.45,33.31,33.38,80753.0,32.9038,32.9925,32.8544,32.9235,80753.0
2025-03-05 11:00:00,33.38,33.44,33.36,33.43,77184.0,32.9235,32.9827,32.9038,32.9728,77184.0
2025-03-05 11:10:00,33.44,33.45,33.39,33.43,53655.0,32.9827,32.9925,32.9333,32.9728,53655.0
2025-03-05 11:20:00,33.43,33.43,33.37,33.4,78304.0,32.9728,32.9728,32.9136,32.9432,78304.0
2025-03-05 11:30:00,33.4,33.42,33.36,33.41,62420.0,32.9432,32.9629,32.9038,32.9531,62420.0
2025-03-05 11:40:00,33.41,33.41,33.37,33.39,74691.0,32.9531,32.9531,32.9136,32.9333,74691.0
2025-03-05 11:50:00,33.39,33.4,33.35,33.38,101573.0,32.9333,32.9432,32.8939,32.9235,101573.0
2025-03-05 12:00:00,33.38,33.48,33.38,33.42,67716.0,32.9235,33.0221,32.9235,32.9629,67716.0
2025-03-05 12:10:00,33.42,33.43,33.38,33.4,50504.0,32.9629,32.9728,32.9235,32.9432,50504.0
2025-03-05 12:20:00,33.41,33.47,33.4,33.45,50777.0,32.9531,33.0122,32.9432,32.9925,50777.0
2025-03-05 12:30:00,33.45,33.48,33.42,33.43,55921.0,32.9925,33.0221,32.9629,32.9728,55921.0
2025-03-05 12:40:00,33.43,33.46,33.39,33.44,105597.0,32.9728,33.0024,32.9333,32.9827,105597.0
2025-03-05 12:50:00,33.44,33.46,33.4,33.45,57894.0,32.9827,33.0024,32.9432,32.9925,57894.0
2025-03-05 13:00:00,33.45,33.5,33.39,33.4,137458.0,32.9925,33.0418,32.9333,32.9432,137458.0
2025-03-05 13:10:00,33.41,33.43,33.36,33.4,95643.0,32.9531,32.9728,32.9038,32.9432,95643.0
2025-03-05 13:20:00,33.4,33.42,33.37,33.41,93543.0,32.9432,32.9629,32.9136,32.9531,93543.0
2025-03-05 13:30:00,33.41,33.44,33.37,33.39,108280.0,32.9531,32.9827,32.9136,32.9333,108280.0
2025-03-05 13:40:00,33.39,33.41,33.33,33.4,71127.0,32.9333,32.9531,32.8742,32.9432,71127.0
2025-03-05 13:50:00,33.4,33.43,33.38,33.43,103256.0,32.9432,32.9728,32.9235,32.9728,103256.0
2025-03-05 14:00:00,33.43,33.56,33.42,33.56,151809.0,32.9728,33.101,32.9629,33.101,151809.0
2025-03-05 14:10:00,33.55,33.58,33.53,33.56,123686.0,33.0912,33.1207,33.0714,33.101,123686.0
2025-03-05 14:20:00,33.56,33.61,33.5,33.52,105635.0,33.101,33.1503,33.0418,33.0616,105635.0
2025-03-05 14:30:00,33.52,33.54,33.5,33.52,46864.0,33.0616,33.0813,33.0418,33.0616,46864.0
2025-03-05 14:40:00,33.52,33.55,33.47,33.54,58378.0,33.0616,33.0912,33.0122,33.0813,58378.0
2025-03-05 14:50:00,33.54,33.54,33.47,33.48,65650.0,33.0813,33.0813,33.0122,33.0221,65650.0
2025-03-05 15:00:00,33.48,33.53,33.43,33.44,130730.0,33.0221,33.0714,32.9728,32.9827,130730.0
2025-03-05 15:10:00,33.43,33.47,33.41,33.47,156622.0,32.9728,33.0122,32.9531,33.0122,156622.0
2025-03-05 15:20:00,33.47,33.47,33.4,33.41,91750.0,33.0122,33.0122,32.9432,32.9531,91750.0
2025-03-05 15:30:00,33.4,33.43,33.34,33.4,153300.0,32.9432,32.9728,32.884,32.9432,153300.0
2025-03-05 15:40:00,33.4,33.4,33.29,33.3,167033.0,32.9432,32.9432,32.8347,32.8446,167033.0
2025-03-05 15:50:00,33.3,33.33,33.25,33.28,795872.0,32.8446,32.8742,32.7953,32.8248,795872.0
2025-03-06 09:30:00,33.23,33.46,33.22,33.31,224267.0,32.7755,33.0024,32.7657,32.8544,224267.0
2025-03-06 09:40:00,33.31,33.32,33.14,33.16,98084.0,32.8544,32.8643,32.6868,32.7065,98084.0
2025-03-06 09:50:00,33.15,33.26,33.04,33.16,140997.0,32.6966,32.8051,32.5881,32.7065,140997.0
2025-03-06 10:00:00,33.16,33.22,33.12,33.16,137346.0,32.7065,32.7657,32.667,32.7065,137346.0
2025-03-06 10:10:00,33.16,33.24,33.12,33.14,79893.0,32.7065,32.7854,32.667,32.6868,79893.0
2025-03-06 10:20:00,33.14,33.16,33.09,33.14,87784.0,32.6868,32.7065,32.6374,32.6868,87784.0
2025-03-06 10:30:00,33.15,33.27,33.14,33.22,77624.0,32.6966,32.815,32.6868,32.7657,77624.0
2025-03-06 10:40:00,33.22,33.25,33.17,33.23,83415.0,32.7657,32.7953,32.7164,32.7755,83415.0
2025-03-06 10:50:00,33.23,33.32,33.22,33.3,83631.0,32.7755,32.8643,32.7657,32.8446,83631.0
2025-03-06 11:00:00,33.3,33.35,33.28,33.32,45213.0,32.8446,32.8939,32.8248,32.8643,45213.0
2025-03-06 11:10:00,33.33,33.4,33.29,33.37,77147.0,32.8742,32.9432,32.8347,32.9136,77147.0
2025-03-06 11:20:00,33.37,33.4,33.32,33.39,89603.0,32.9136,32.9432,32.8643,32.9333,89603.0
2025-03-06 11:30:00,33.39,33.44,33.35,33.4,90331.0,32.9333,32.9827,32.8939,32.9432,90331.0
2025-03-06 11:40:00,33.4,33.43,33.35,33.37,91171.0,32.9432,32.9728,32.8939,32.9136,91171.0
2025-03-06 11:50:00,33.37,33.37,33.25,33.31,74048.0,32.9136,32.9136,32.7953,32.8544,74048.0
2025-03-06 12:00:00,33.3,33.33,33.23,33.26,117051.0,32.8446,32.8742,32.7755,32.8051,117051.0
2025-03-06 12:10:00,33.25,33.25,33.17,33.2,72592.0,32.7953,32.7953,32.7164,32.7459,72592.0
2025-03-06 12:20:00,33.21,33.29,33.21,33.27,113376.0,32.7558,32.8347,32.7558,32.815,113376.0
2025-03-06 12:30:00,33.27,33.3,33.24,33.27,67745.0,32.815,32.8446,32.7854,32.815,67745.0
2025-03-06 12:40:00,33.27,33.32,33.25,33.32,330420.0,32.815,32.8643,32.7953,32.8643,330420.0
2025-03-06 12:50:00,33.32,33.33,33.25,33.3,91092.0,32.8643,32.8742,32.7953,32.8446,91092.0
2025-03-06 13:00:00,33.29,33.32,33.28,33.3,81060.0,32.8347,32.8643,32.8248,32.8446,81060.0
2025-03-06 13:10:00,33.31,33.32,33.29,33.3,123551.0,32.8544,32.8643,32.8347,32.8446,123551.0
2025-03-06 13:20:00,33.3,33.32,33.29,33.3,100278.0,32.8446,32.8643,32.8347,32.8446,100278.0
2025-03-06 13:30:00,33.3,33.32,33.29,33.3,89874.0,32.8446,32.8643,32.8347,32.8446,89874.0
2025-03-06 13:40:00,33.3,33.32,33.29,33.3,79236.0,32.8446,32.8643,32.8347,32.8446,79236.0
2025-03-06 13:50:00,33.3,33.34,33.29,33.33,209706.0,32.8446,32.884,32.8347,32.8742,209706.0
2025-03-06 14:00:00,33.33,33.38,33.32,33.36,147927.0,32.8742,32.9235,32.8643,32.9038,147927.0
2025-03-06 14:10:00,33.36,33.41,33.35,33.4,127060.0,32.9038,32.9531,32.8939,32.9432,127060.0
2025-03-06 14:20:00,33.4,33.47,33.39,33.47,136171.0,32.9432,33.0122,32.9333,33.0122,136171.0
2025-03-06 14:30:00,33.46,33.51,33.45,33.48,100818.0,33.0024,33.0517,32.9925,33.0221,100818.0
2025-03-06 14:40:00,33.48,33.52,33.47,33.49,114562.0,33.0221,33.0616,33.0122,33.032,114562.0
2025-03-06 14:50:00,33.48,33.55,33.48,33.51,187130.0,33.0221,33.0912,33.0221,33.0517,187130.0
2025-03-06 15:00:00,33.51,33.55,33.49,33.51,173152.0,33.0517,33.0912,33.032,33.0517,173152.0
2025-03-06 15:10:00,33.51,33.62,33.5,33.62,155844.0,33.0517,33.1602,33.0418,33.1602,155844.0
2025-03-06 15:20:00,33.62,33.67,33.57,33.61,204320.0,33.1602,33.2095,33.1109,33.1503,204320.0
2025-03-06 15:30:00,33.61,33.64,33.56,33.57,162835.0,33.1503,33.1799,33.101,33.1109,162835.0
2025-03-06 15:40:00,33.57,33.61,33.54,33.61,265517.0,33.1109,33.1503,33.0813,33.1503,265517.0
2025-03-06 15:50:00,33.61,33.66,33.51,33.55,1160164.0,33.1503,33.1997,33.0517,33.0912,1160164.0
2025-03-07 09:30:00,33.46,33.7,33.39,33.63,140577.0,33.0024,33.2391,32.9333,33.1701,140577.0
2025-03-07 09:40:00,33.63,33.75,33.57,33.59,118087.0,33.1701,33.2884,33.1109,33.1306,118087.0
2025-03-07 09:50:00,33.59,33.59,33.37,33.52,162540.0,33.1306,33.1306,32.9136,33.0616,162540.0
2025-03-07 10:00:00,33.52,33.54,33.44,33.45,138590.0,33.0616,33.0813,32.9827,32.9925,138590.0
2025-03-07 10:10:00,33.45,33.48,33.36,33.41,138826.0,32.9925,33.0221,32.9038,32.9531,138826.0
2025-03-07 10:20:00,33.41,33.6,33.41,33.57,126806.0,32.9531,33.1405,32.9531,33.1109,126806.0
2025-03-07 10:30:00,33.58,33.65,33.54,33.62,116679.0,33.1207,33.1898,33.0813,33.1602,116679.0
2025-03-07 10:40:00,33.62,33.72,33.59,33.64,143901.0,33.1602,33.2588,33.1306,33.1799,143901.0
2025-03-07 10:50:00,33.64,33.67,33.45,33.5,159475.0,33.1799,33.2095,32.9925,33.0418,159475.0
2025-03-07 11:00:00,33.5,33.52,33.44,33.5,151128.0,33.0418,33.0616,32.9827,33.0418,151128.0
2025-03-07 11:10:00,33.5,33.57,33.49,33.55,124764.0,33.0418,33.1109,33.032,33.0912,124764.0
2025-03-07 11:20:00,33.55,33.6,33.5,33.55,178447.0,33.0912,33.1405,33.0418,33.0912,178447.0
2025-03-07 11:30:00,33.55,33.66,33.53,33.65,153388.0,33.0912,33.1997,33.0714,33.1898,153388.0
2025-03-07 11:40:00,33.65,33.89,33.64,33.85,490733.0,33.1898,33.4265,33.1799,33.3871,490733.0
2025-03-07 11:50:00,33.86,34.03,33.82,34.02,348552.0,33.3969,33.5646,33.3575,33.5547,348552.0
2025-03-07 12:00:00,34.01,34.07,33.82,33.89,175187.0,33.5449,33.604,33.3575,33.4265,175187.0
2025-03-07 12:10:00,33.89,34.01,33.84,33.95,144829.0,33.4265,33.5449,33.3772,33.4857,144829.0
2025-03-07 12:20:00,33.95,33.95,33.86,33.88,123780.0,33.4857,33.4857,33.3969,33.4166,123780.0
2025-03-07 12:30:00,33.88,33.95,33.85,33.91,130257.0,33.4166,33.4857,33.3871,33.4462,130257.0
2025-03-07 12:40:00,33.91,33.94,33.83,33.84,181067.0,33.4462,33.4758,33.3673,33.3772,181067.0
2025-03-07 12:50:00,33.83,33.88,33.78,33.84,140653.0,33.3673,33.4166,33.318,33.3772,140653.0
2025-03-07 13:00:00,33.84,33.84,33.72,33.73,121692.0,33.3772,33.3772,33.2588,33.2687,121692.0
2025-03-07 13:10:00,33.73,33.77,33.66,33.68,104450.0,33.2687,33.3081,33.1997,33.2194,104450.0
2025-03-07 13:20:00,33.68,33.7,33.6,33.66,154746.0,33.2194,33.2391,33.1405,33.1997,154746.0
2025-03-07 13:30:00,33.65,33.7,33.6,33.7,288615.0,33.1898,33.2391,33.1405,33.2391,288615.0
2025-03-07 13:40:00,33.7,33.71,33.55,33.61,152139.0,33.2391,33.249,33.0912,33.1503,152139.0
2025-03-07 13:50:00,33.61,33.64,33.57,33.59,154696.0,33.1503,33.1799,33.1109,33.1306,154696.0
2025-03-07 14:00:00,33.59,33.63,33.5,33.51,209910.0,33.1306,33.1701,33.0418,33.0517,209910.0
2025-03-07 14:10:00,33.51,33.54,33.42,33.43,179034.0,33.0517,33.0813,32.9629,32.9728,179034.0
2025-03-07 14:20:00,33.42,33.45,33.41,33.43,178248.0,32.9629,32.9925,32.9531,32.9728,178248.0
2025-03-07 14:30:00,33.43,33.44,33.36,33.39,198618.0,32.9728,32.9827,32.9038,32.9333,198618.0
2025-03-07 14:40:00,33.39,33.4,33.34,33.35,185049.0,32.9333,32.9432,32.884,32.8939,185049.0
2025-03-07 14:50:00,33.34,33.36,33.27,33.29,160751.0,32.884,32.9038,32.815,32.8347,160751.0
2025-03-07 15:00:00,33.29,33.32,33.26,33.3,134189.0,32.8347,32.8643,32.8051,32.8446,134189.0
2025-03-07 15:10:00,33.3,33.31,33.26,33.3,138093.0,32.8446,32.8544,32.8051,32.8446,138093.0
2025-03-07 15:20:00,33.3,33.35,33.27,33.32,176893.0,32.8446,32.8939,32.815,32.8643,176893.0
2025-03-07 15:30:00,33.31,33.35,33.2,33.25,269230.0,32.8544,32.8939,32.7459,32.7953,269230.0
2025-03-07 15:40:00,33.24,33.29,33.19,33.27,257898.0,32.7854,32.8347,32.7361,32.815,257898.0
2025-03-07 15:50:00,33.28,33.4,33.25,33.34,1339905.0,32.8248,32.9432,32.7953,32.884,1339905.0
2025-03-10 09:30:00,33.59,33.89,33.51,33.8,359050.0,33.1306,33.4265,33.0517,33.3377,359050.0
2025-03-10 09:40:00,33.8,33.96,33.69,33.94,247329.0,33.3377,33.4955,33.2292,33.4758,247329.0
2025-03-10 09:50:00,33.95,33.97,33.88,33.9,176958.0,33.4857,33.5054,33.4166,33.4364,176958.0
2025-03-10 10:00:00,33.9,33.97,33.75,33.77,375758.0,33.4364,33.5054,33.2884,33.3081,375758.0
2025-03-10 10:10:00,33.77,33.86,33.71,33.73,227093.0,33.3081,33.3969,33.249,33.2687,227093.0
2025-03-10 10:20:00,33.73,33.83,33.7,33.82,323786.0,33.2687,33.3673,33.2391,33.3575,323786.0
2025-03-10 10:30:00,33.82,33.9,33.77,33.83,181924.0,33.3575,33.4364,33.3081,33.3673,181924.0
2025-03-10 10:40:00,33.83,34.0,33.79,33.9,220255.0,33.3673,33.535,33.3279,33.4364,220255.0
2025-03-10 10:50:00,33.91,34.05,33.89,34.04,167789.0,33.4462,33.5843,33.4265,33.5745,167789.0
2025-03-10 11:00:00,34.04,34.04,33.93,33.98,239741.0,33.5745,33.5745,33.466,33.5153,239741.0
2025-03-10 11:10:00,33.98,34.0,33.9,33.93,125261.0,33.5153,33.535,33.4364,33.466,125261.0
2025-03-10 11:20:00,33.94,33.96,33.71,33.72,140816.0,33.4758,33.4955,33.249,33.2588,140816.0
2025-03-10 11:30:00,33.71,33.71,33.44,33.44,98081.0,33.249,33.249,32.9827,32.9827,98081.0
2025-03-10 11:40:00,33.44,33.45,33.27,33.29,135985.0,32.9827,32.9925,32.815,32.8347,135985.0
2025-03-10 11:50:00,33.29,33.38,33.28,33.38,156721.0,32.8347,32.9235,32.8248,32.9235,156721.0
2025-03-10 12:00:00,33.38,33.41,33.3,33.37,109102.0,32.9235,32.9531,32.8446,32.9136,109102.0
2025-03-10 12:10:00,33.36,33.39,33.31,33.39,110610.0,32.9038,32.9333,32.8544,32.9333,110610.0
2025-03-10 12:20:00,33.39,33.43,33.36,33.38,111811.0,32.9333,32.9728,32.9038,32.9235,111811.0
2025-03-10 12:30:00,33.39,33.42,33.32,33.4,118011.0,32.9333,32.9629,32.8643,32.9432,118011.0
2025-03-10 12:40:00,33.4,33.49,33.38,33.45,89801.0,32.9432,33.032,32.9235,32.9925,89801.0
2025-03-10 12:50:00,33.45,33.49,33.41,33.41,109644.0,32.9925,33.032,32.9531,32.9531,109644.0
2025-03-10 13:00:00,33.41,33.43,33.34,33.41,85219.0,32.9531,32.9728,32.884,32.9531,85219.0
2025-03-10 13:10:00,33.41,33.46,33.24,33.25,248749.0,32.9531,33.0024,32.7854,32.7953,248749.0
2025-03-10 13:20:00,33.24,33.28,33.15,33.19,865102.0,32.7854,32.8248,32.6966,32.7361,865102.0
2025-03-10 13:30:00,33.19,33.22,33.16,33.18,311453.0,32.7361,32.7657,32.7065,32.7262,311453.0
2025-03-10 13:40:00,33.18,33.27,33.15,33.27,158549.0,32.7262,32.815,32.6966,32.815,158549.0
2025-03-10 13:50:00,33.27,33.28,33.2,33.23,140110.0,32.815,32.8248,32.7459,32.7755,140110.0
2025-03-10 14:00:00,33.23,33.28,33.18,33.25,738694.0,32.7755,32.8248,32.7262,32.7953,738694.0
2025-03-10 14:10:00,33.25,33.26,33.13,33.15,271460.0,32.7953,32.8051,32.6769,32.6966,271460.0
2025-03-10 14:20:00,33.14,33.14,33.01,33.02,256272.0,32.6868,32.6868,32.5585,32.5684,256272.0
2025-03-10 14:30:00,33.02,33.02,32.93,32.93,235163.0,32.5684,32.5684,32.4796,32.4796,235163.0
2025-03-10 14:40:00,32.93,32.93,32.78,32.8,323794.0,32.4796,32.4796,32.3317,32.3514,323794.0
2025-03-10 14:50:00,32.8,32.81,32.69,32.73,443761.0,32.3514,32.3613,32.2429,32.2824,443761.0
2025-03-10 15:00:00,32.73,32.77,32.51,32.52,360710.0,32.2824,32.3218,32.0654,32.0752,360710.0
2025-03-10 15:10:00,32.52,32.62,32.49,32.51,496789.0,32.0752,32.1739,32.0457,32.0654,496789.0
2025-03-10 15:20:00,32.52,32.62,32.46,32.48,946003.0,32.0752,32.1739,32.0161,32.0358,946003.0
2025-03-10 15:30:00,32.48,32.59,32.39,32.47,864474.0,32.0358,32.1443,31.947,32.0259,864474.0
2025-03-10 15:40:00,32.47,32.66,32.44,32.65,608908.0,32.0259,32.2133,31.9963,32.2035,608908.0
2025-03-10 15:50:00,32.65,32.71,32.48,32.53,2942959.0,32.2035,32.2626,32.0358,32.0851,2942959.0
2025-03-11 09:30:00,32.64,32.68,32.38,32.59,533353.0,32.1936,32.2331,31.9372,32.1443,533353.0
2025-03-11 09:40:00,32.6,32.91,32.6,32.72,499856.0,32.1541,32.4599,32.1541,32.2725,499856.0
2025-03-11 09:50:00,32.72,32.82,32.62,32.66,185993.0,32.2725,32.3711,32.1739,32.2133,185993.0
2025-03-11 10:00:00,32.66,32.79,32.5,32.54,454775.0,32.2133,32.3415,32.0555,32.095,454775.0
2025-03-11 10:10:00,32.55,32.78,32.52,32.66,211337.0,32.1048,32.3317,32.0752,32.2133,211337.0
2025-03-11 10:20:00,32.66,32.89,32.62,32.88,226804.0,32.2133,32.4402,32.1739,32.4303,226804.0
2025-03-11 10:30:00,32.88,32.88,32.76,32.83,198488.0,32.4303,32.4303,32.312,32.381,198488.0
2025-03-11 10:40:00,32.83,32.83,32.69,32.79,139343.0,32.381,32.381,32.2429,32.3415,139343.0
2025-03-11 10:50:00,32.79,32.8,32.58,32.68,428896.0,32.3415,32.3514,32.1344,32.2331,428896.0
2025-03-11 11:00:00,32.69,32.75,32.54,32.56,139502.0,32.2429,32.3021,32.095,32.1147,139502.0
2025-03-11 11:10:00,32.57,32.73,32.57,32.7,169548.0,32.1246,32.2824,32.1246,32.2528,169548.0
2025-03-11 11:20:00,32.7,32.7,32.61,32.62,146701.0,32.2528,32.2528,32.164,32.1739,146701.0
2025-03-11 11:30:00,32.62,32.74,32.59,32.73,106946.0,32.1739,32.2922,32.1443,32.2824,106946.0
2025-03-11 11:40:00,32.73,32.76,32.66,32.74,159066.0,32.2824,32.312,32.2133,32.2922,159066.0
2025-03-11 11:50:00,32.75,32.9,32.73,32.9,220915.0,32.3021,32.45,32.2824,32.45,220915.0
2025-03-11 12:00:00,32.89,32.89,32.8,32.86,153891.0,32.4402,32.4402,32.3514,32.4106,153891.0
2025-03-11 12:10:00,32.86,32.86,32.67,32.75,207871.0,32.4106,32.4106,32.2232,32.3021,207871.0
2025-03-11 12:20:00,32.76,32.78,32.67,32.69,128980.0,32.312,32.3317,32.2232,32.2429,128980.0
2025-03-11 12:30:00,32.69,32.83,32.68,32.8,137294.0,32.2429,32.381,32.2331,32.3514,137294.0
2025-03-11 12:40:00,32.8,32.84,32.77,32.83,105921.0,32.3514,32.3909,32.3218,32.381,105921.0
2025-03-11 12:50:00,32.83,32.88,32.77,32.87,116657.0,32.381,32.4303,32.3218,32.4205,116657.0
2025-03-11 13:00:00,32.87,32.87,32.8,32.84,102782.0,32.4205,32.4205,32.3514,32.3909,102782.0
2025-03-11 13:10:00,32.84,33.03,32.84,33.0,328015.0,32.3909,32.5783,32.3909,32.5487,328015.0
2025-03-11 13:20:00,33.0,33.1,32.98,33.05,220631.0,32.5487,32.6473,32.529,32.598,220631.0
2025-03-11 13:30:00,33.05,33.18,33.02,33.16,301256.0,32.598,32.7262,32.5684,32.7065,301256.0
2025-03-11 13:40:00,33.16,33.16,33.06,33.08,320360.0,32.7065,32.7065,32.6079,32.6276,320360.0
2025-03-11 13:50:00,33.08,33.14,33.06,33.13,218410.0,32.6276,32.6868,32.6079,32.6769,218410.0
2025-03-11 14:00:00,33.13,33.21,33.13,33.16,237832.0,32.6769,32.7558,32.6769,32.7065,237832.0
2025-03-11 14:10:00,33.16,33.17,33.09,33.14,120936.0,32.7065,32.7164,32.6374,32.6868,120936.0
2025-03-11 14:20:00,33.15,33.22,33.12,33.2,152030.0,32.6966,32.7657,32.667,32.7459,152030.0
2025-03-11 14:30:00,33.2,33.21,33.11,33.19,188112.0,32.7459,32.7558,32.6572,32.7361,188112.0
2025-03-11 14:40:00,33.19,33.28,33.18,33.23,205068.0,32.7361,32.8248,32.7262,32.7755,205068.0
2025-03-11 14:50:00,33.23,33.27,33.16,33.25,166350.0,32.7755,32.815,32.7065,32.7953,166350.0
2025-03-11 15:00:00,33.25,33.29,33.2,33.26,239142.0,32.7953,32.8347,32.7459,32.8051,239142.0
2025-03-11 15:10:00,33.26,33.29,33.2,33.25,219916.0,32.8051,32.8347,32.7459,32.7953,219916.0
2025-03-11 15:20:00,33.25,33.27,33.2,33.24,396855.0,32.7953,32.815,32.7459,32.7854,396855.0
2025-03-11 15:30:00,33.23,33.4,33.22,33.34,395519.0,32.7755,32.9432,32.7657,32.884,395519.0
2025-03-11 15:40:00,33.34,33.43,33.32,33.33,625917.0,32.884,32.9728,32.8643,32.8742,625917.0
2025-03-11 15:50:00,33.32,33.33,33.17,33.24,1389429.0,32.8643,32.8742,32.7164,32.7854,1389429.0
2025-03-12 09:30:00,32.82,32.82,32.49,32.63,378821.0,32.3711,32.3711,32.0457,32.1837,378821.0
2025-03-12 09:40:00,32.63,32.75,32.61,32.7,210283.0,32.1837,32.3021,32.164,32.2528,210283.0
2025-03-12 09:50:00,32.69,32.8,32.64,32.7,220214.0,32.2429,32.3514,32.1936,32.2528,220214.0
2025-03-12 10:00:00,32.7,32.75,32.62,32.65,196703.0,32.2528,32.3021,32.1739,32.2035,196703.0
2025-03-12 10:10:00,32.65,32.88,32.64,32.84,292653.0,32.2035,32.4303,32.1936,32.3909,292653.0
2025-03-12 10:20:00,32.83,32.9,32.8,32.83,157201.0,32.381,32.45,32.3514,32.381,157201.0
2025-03-12 10:30:00,32.83,32.95,32.82,32.92,194691.0,32.381,32.4994,32.3711,32.4698,194691.0
2025-03-12 10:40:00,32.91,32.96,32.83,32.86,149029.0,32.4599,32.5092,32.381,32.4106,149029.0
2025-03-12 10:50:00,32.86,32.87,32.67,32.69,124093.0,32.4106,32.4205,32.2232,32.2429,124093.0
2025-03-12 11:00:00,32.69,32.73,32.66,32.69,148830.0,32.2429,32.2824,32.2133,32.2429,148830.0
2025-03-12 11:10:00,32.68,32.74,32.66,32.69,131830.0,32.2331,32.2922,32.2133,32.2429,131830.0
2025-03-12 11:20:00,32.68,32.68,32.63,32.68,71298.0,32.2331,32.2331,32.1837,32.2331,71298.0
2025-03-12 11:30:00,32.68,32.7,32.63,32.64,72059.0,32.2331,32.2528,32.1837,32.1936,72059.0
2025-03-12 11:40:00,32.64,32.74,32.63,32.7,87306.0,32.1936,32.2922,32.1837,32.2528,87306.0
2025-03-12 11:50:00,32.7,32.76,32.68,32.74,81260.0,32.2528,32.312,32.2331,32.2922,81260.0
2025-03-12 12:00:00,32.75,32.79,32.73,32.75,86102.0,32.3021,32.3415,32.2824,32.3021,86102.0
2025-03-12 12:10:00,32.75,32.75,32.64,32.69,92951.0,32.3021,32.3021,32.1936,32.2429,92951.0
2025-03-12 12:20:00,32.69,32.76,32.68,32.73,88508.0,32.2429,32.312,32.2331,32.2824,88508.0
2025-03-12 12:30:00,32.73,32.79,32.72,32.73,51236.0,32.2824,32.3415,32.2725,32.2824,51236.0
2025-03-12 12:40:00,32.73,32.76,32.64,32.66,95105.0,32.2824,32.312,32.1936,32.2133,95105.0
2025-03-12 12:50:00,32.67,32.73,32.64,32.65,67295.0,32.2232,32.2824,32.1936,32.2035,67295.0
2025-03-12 13:00:00,32.65,32.72,32.62,32.7,81180.0,32.2035,32.2725,32.1739,32.2528,81180.0
2025-03-12 13:10:00,32.7,32.72,32.65,32.69,82166.0,32.2528,32.2725,32.2035,32.2429,82166.0
2025-03-12 13:20:00,32.7,32.82,32.69,32.81,79380.0,32.2528,32.3711,32.2429,32.3613,79380.0
2025-03-12 13:30:00,32.81,32.86,32.78,32.79,64581.0,32.3613,32.4106,32.3317,32.3415,64581.0
2025-03-12 13:40:00,32.78,32.84,32.78,32.83,67177.0,32.3317,32.3909,32.3317,32.381,67177.0
2025-03-12 13:50:00,32.83,32.86,32.81,32.84,82665.0,32.381,32.4106,32.3613,32.3909,82665.0
2025-03-12 14:00:00,32.84,32.87,32.82,32.87,94497.0,32.3909,32.4205,32.3711,32.4205,94497.0
2025-03-12 14:10:00,32.87,32.88,32.81,32.84,144770.0,32.4205,32.4303,32.3613,32.3909,144770.0
2025-03-12 14:20:00,32.85,32.92,32.84,32.9,187951.0,32.4007,32.4698,32.3909,32.45,187951.0
2025-03-12 14:30:00,32.91,32.94,32.89,32.93,110966.0,32.4599,32.4895,32.4402,32.4796,110966.0
2025-03-12 14:40:00,32.93,33.03,32.92,33.01,179407.0,32.4796,32.5783,32.4698,32.5585,179407.0
2025-03-12 14:50:00,33.01,33.02,32.95,33.02,280637.0,32.5585,32.5684,32.4994,32.5684,280637.0
2025-03-12 15:00:00,33.02,33.02,32.91,33.0,227560.0,32.5684,32.5684,32.4599,32.5487,227560.0
2025-03-12 15:10:00,33.01,33.05,32.93,32.95,362190.0,32.5585,32.598,32.4796,32.4994,362190.0
2025-03-12 15:20:00,32.95,32.97,32.89,32.93,252716.0,32.4994,32.5191,32.4402,32.4796,252716.0
2025-03-12 15:30:00,32.93,32.95,32.83,32.88,322976.0,32.4796,32.4994,32.381,32.4303,322976.0
2025-03-12 15:40:00,32.88,32.94,32.84,32.84,301683.0,32.4303,32.4895,32.3909,32.3909,301683.0
2025-03-12 15:50:00,32.85,32.87,32.8,32.8,1301431.0,32.4007,32.4205,32.3514,32.3514,1301431.0
2025-03-13 09:30:00,32.83,32.92,32.77,32.8,166910.0,32.381,32.4698,32.3218,32.3514,166910.0
2025-03-13 09:40:00,32.8,32.88,32.74,32.79,113881.0,32.3514,32.4303,32.2922,32.3415,113881.0
2025-03-13 09:50:00,32.79,32.85,32.74,32.82,63769.0,32.3415,32.4007,32.2922,32.3711,63769.0
2025-03-13 10:00:00,32.83,32.89,32.66,32.7,105172.0,32.381,32.4402,32.2133,32.2528,105172.0
2025-03-13 10:10:00,32.7,32.74,32.61,32.63,173849.0,32.2528,32.2922,32.164,32.1837,173849.0
2025-03-13 10:20:00,32.63,32.64,32.57,32.57,88985.0,32.1837,32.1936,32.1246,32.1246,88985.0
2025-03-13 10:30:00,32.58,32.61,32.53,32.54,110401.0,32.1344,32.164,32.0851,32.095,110401.0
2025-03-13 10:40:00,32.54,32.65,32.54,32.61,73273.0,32.095,32.2035,32.095,32.164,73273.0
2025-03-13 10:50:00,32.61,32.61,32.42,32.44,96532.0,32.164,32.164,31.9766,31.9963,96532.0
2025-03-13 11:00:00,32.44,32.47,32.4,32.44,85286.0,31.9963,32.0259,31.9569,31.9963,85286.0
2025-03-13 11:10:00,32.44,32.47,32.41,32.45,71151.0,31.9963,32.0259,31.9667,32.0062,71151.0
2025-03-13 11:20:00,32.45,32.48,32.41,32.45,84753.0,32.0062,32.0358,31.9667,32.0062,84753.0
2025-03-13 11:30:00,32.45,32.48,32.42,32.44,101326.0,32.0062,32.0358,31.9766,31.9963,101326.0
2025-03-13 11:40:00,32.43,32.48,32.36,32.46,184464.0,31.9865,32.0358,31.9174,32.0161,184464.0
2025-03-13 11:50:00,32.45,32.48,32.43,32.47,89694.0,32.0062,32.0358,31.9865,32.0259,89694.0
2025-03-13 12:00:00,32.48,32.57,32.45,32.57,120116.0,32.0358,32.1246,32.0062,32.1246,120116.0
2025-03-13 12:10:00,32.57,32.63,32.53,32.59,195526.0,32.1246,32.1837,32.0851,32.1443,195526.0
2025-03-13 12:20:00,32.59,32.65,32.58,32.61,114690.0,32.1443,32.2035,32.1344,32.164,114690.0
2025-03-13 12:30:00,32.61,32.76,32.6,32.75,294527.0,32.164,32.312,32.1541,32.3021,294527.0
2025-03-13 12:40:00,32.75,32.8,32.72,32.73,123685.0,32.3021,32.3514,32.2725,32.2824,123685.0
2025-03-13 12:50:00,32.73,32.76,32.69,32.73,72267.0,32.2824,32.312,32.2429,32.2824,72267.0
2025-03-13 13:00:00,32.73,32.8,32.73,32.76,126665.0,32.2824,32.3514,32.2824,32.312,126665.0
2025-03-13 13:10:00,32.76,32.85,32.74,32.84,161508.0,32.312,32.4007,32.2922,32.3909,161508.0
2025-03-13 13:20:00,32.85,32.86,32.77,32.77,167482.0,32.4007,32.4106,32.3218,32.3218,167482.0
2025-03-13 13:30:00,32.77,32.78,32.65,32.7,150496.0,32.3218,32.3317,32.2035,32.2528,150496.0
2025-03-13 13:40:00,32.7,32.79,32.7,32.77,245400.0,32.2528,32.3415,32.2528,32.3218,245400.0
2025-03-13 13:50:00,32.78,32.83,32.76,32.8,155053.0,32.3317,32.381,32.312,32.3514,155053.0
2025-03-13 14:00:00,32.79,32.85,32.79,32.8,187191.0,32.3415,32.4007,32.3415,32.3514,187191.0
2025-03-13 14:10:00,32.8,32.91,32.8,32.88,115301.0,32.3514,32.4599,32.3514,32.4303,115301.0
2025-03-13 14:20:00,32.88,32.9,32.79,32.89,297875.0,32.4303,32.45,32.3415,32.4402,297875.0
2025-03-13 14:30:00,32.89,32.94,32.88,32.93,118060.0,32.4402,32.4895,32.4303,32.4796,118060.0
2025-03-13 14:40:00,32.93,33.01,32.92,32.98,263867.0,32.4796,32.5585,32.4698,32.529,263867.0
2025-03-13 14:50:00,32.98,33.02,32.95,32.95,239650.0,32.529,32.5684,32.4994,32.4994,239650.0
2025-03-13 15:00:00,32.95,32.97,32.9,32.93,219088.0,32.4994,32.5191,32.45,32.4796,219088.0
2025-03-13 15:10:00,32.93,33.03,32.91,33.02,257617.0,32.4796,32.5783,32.4599,32.5684,257617.0
2025-03-13 15:20:00,33.02,33.02,32.97,33.01,355216.0,32.5684,32.5684,32.5191,32.5585,355216.0
2025-03-13 15:30:00,33.01,33.04,32.98,33.0,485031.0,32.5585,32.5881,32.529,32.5487,485031.0
2025-03-13 15:40:00,33.01,33.08,33.0,33.05,341561.0,32.5585,32.6276,32.5487,32.598,341561.0
2025-03-13 15:50:00,33.04,33.13,33.0,33.12,1605382.0,32.5881,32.6769,32.5487,32.667,1605382.0
2025-03-14 09:30:00,32.99,33.39,32.92,33.37,276384.0,32.5388,32.9333,32.4698,32.9136,276384.0
2025-03-14 09:40:00,33.36,33.43,33.34,33.42,100559.0,32.9038,32.9728,32.884,32.9629,100559.0
2025-03-14 09:50:00,33.42,33.5,33.38,33.46,148623.0,32.9629,33.0418,32.9235,33.0024,148623.0
2025-03-14 10:00:00,33.46,33.55,33.35,33.53,541185.0,33.0024,33.0912,32.8939,33.0714,541185.0
2025-03-14 10:10:00,33.53,33.53,33.43,33.49,171826.0,33.0714,33.0714,32.9728,33.032,171826.0
2025-03-14 10:20:00,33.48,33.58,33.48,33.55,121312.0,33.0221,33.1207,33.0221,33.0912,121312.0
2025-03-14 10:30:00,33.55,33.6,33.52,33.55,135535.0,33.0912,33.1405,33.0616,33.0912,135535.0
2025-03-14 10:40:00,33.54,33.54,33.43,33.44,84162.0,33.0813,33.0813,32.9728,32.9827,84162.0
2025-03-14 10:50:00,33.44,33.45,33.37,33.44,96371.0,32.9827,32.9925,32.9136,32.9827,96371.0
2025-03-14 11:00:00,33.44,33.44,33.34,33.43,124498.0,32.9827,32.9827,32.884,32.9728,124498.0
2025-03-14 11:10:00,33.43,33.44,33.34,33.36,121214.0,32.9728,32.9827,32.884,32.9038,121214.0
2025-03-14 11:20:00,33.36,33.47,33.34,33.44,241170.0,32.9038,33.0122,32.884,32.9827,241170.0
2025-03-14 11:30:00,33.44,33.49,33.36,33.36,89857.0,32.9827,33.032,32.9038,32.9038,89857.0
2025-03-14 11:40:00,33.36,33.42,33.33,33.41,139330.0,32.9038,32.9629,32.8742,32.9531,139330.0
2025-03-14 11:50:00,33.41,33.42,33.37,33.39,89249.0,32.9531,32.9629,32.9136,32.9333,89249.0
2025-03-14 12:00:00,33.39,33.41,33.37,33.39,101043.0,32.9333,32.9531,32.9136,32.9333,101043.0
2025-03-14 12:10:00,33.4,33.43,33.38,33.38,71260.0,32.9432,32.9728,32.9235,32.9235,71260.0
2025-03-14 12:20:00,33.38,33.42,33.37,33.41,85568.0,32.9235,32.9629,32.9136,32.9531,85568.0
2025-03-14 12:30:00,33.4,33.41,33.36,33.37,97606.0,32.9432,32.9531,32.9038,32.9136,97606.0
2025-03-14 12:40:00,33.37,33.4,33.34,33.4,57522.0,32.9136,32.9432,32.884,32.9432,57522.0
2025-03-14 12:50:00,33.4,33.42,33.37,33.39,66868.0,32.9432,32.9629,32.9136,32.9333,66868.0
2025-03-14 13:00:00,33.39,33.44,33.39,33.44,72735.0,32.9333,32.9827,32.9333,32.9827,72735.0
2025-03-14 13:10:00,33.43,33.47,33.4,33.44,103279.0,32.9728,33.0122,32.9432,32.9827,103279.0
2025-03-14 13:20:00,33.44,33.48,33.43,33.48,138153.0,32.9827,33.0221,32.9728,33.0221,138153.0
2025-03-14 13:30:00,33.47,33.55,33.47,33.54,136010.0,33.0122,33.0912,33.0122,33.0813,136010.0
2025-03-14 13:40:00,33.54,33.57,33.52,33.55,97822.0,33.0813,33.1109,33.0616,33.0912,97822.0
2025-03-14 13:50:00,33.55,33.58,33.5,33.51,93002.0,33.0912,33.1207,33.0418,33.0517,93002.0
2025-03-14 14:00:00,33.51,33.58,33.5,33.58,127133.0,33.0517,33.1207,33.0418,33.1207,127133.0
2025-03-14 14:10:00,33.58,33.58,33.54,33.55,124151.0,33.1207,33.1207,33.0813,33.0912,124151.0
2025-03-14 14:20:00,33.55,33.56,33.48,33.5,205947.0,33.0912,33.101,33.0221,33.0418,205947.0
2025-03-14 14:30:00,33.5,33.58,33.49,33.58,141652.0,33.0418,33.1207,33.032,33.1207,141652.0
2025-03-14 14:40:00,33.58,33.6,33.56,33.6,157090.0,33.1207,33.1405,33.101,33.1405,157090.0
2025-03-14 14:50:00,33.59,33.6,33.55,33.57,159871.0,33.1306,33.1405,33.0912,33.1109,159871.0
2025-03-14 15:00:00,33.57,33.59,33.51,33.58,122683.0,33.1109,33.1306,33.0517,33.1207,122683.0
2025-03-14 15:10:00,33.58,33.63,33.57,33.61,183601.0,33.1207,33.1701,33.1109,33.1503,183601.0
2025-03-14 15:20:00,33.61,33.63,33.52,33.52,214967.0,33.1503,33.1701,33.0616,33.0616,214967.0
2025-03-14 15:30:00,33.52,33.53,33.43,33.48,289559.0,33.0616,33.0714,32.9728,33.0221,289559.0
2025-03-14 15:40:00,33.48,33.53,33.43,33.52,279258.0,33.0221,33.0714,32.9728,33.0616,279258.0
2025-03-14 15:50:00,33.52,33.69,33.51,33.58,2012114.0,33.0616,33.2292,33.0517,33.1207,2012114.0
2025-03-17 09:30:00,33.53,33.81,33.52,33.66,179616.0,33.0714,33.3476,33.0616,33.1997,179616.0
2025-03-17 09:40:00,33.66,33.87,33.63,33.86,98407.0,33.1997,33.4068,33.1701,33.3969,98407.0
2025-03-17 09:50:00,33.84,33.89,33.8,33.87,98143.0,33.3772,33.4265,33.3377,33.4068,98143.0
2025-03-17 10:00:00,33.87,33.89,33.79,33.8,181549.0,33.4068,33.4265,33.3279,33.3377,181549.0
2025-03-17 10:10:00,33.8,33.84,33.75,33.82,127705.0,33.3377,33.3772,33.2884,33.3575,127705.0
2025-03-17 10:20:00,33.82,33.84,33.75,33.82,98494.0,33.3575,33.3772,33.2884,33.3575,98494.0
2025-03-17 10:30:00,33.81,33.89,33.76,33.85,100138.0,33.3476,33.4265,33.2983,33.3871,100138.0
2025-03-17 10:40:00,33.85,33.89,33.8,33.81,79888.0,33.3871,33.4265,33.3377,33.3476,79888.0
2025-03-17 10:50:00,33.8,33.81,33.71,33.76,57456.0,33.3377,33.3476,33.249,33.2983,57456.0
2025-03-17 11:00:00,33.75,33.82,33.74,33.8,81585.0,33.2884,33.3575,33.2786,33.3377,81585.0
2025-03-17 11:10:00,33.79,33.82,33.74,33.75,144178.0,33.3279,33.3575,33.2786,33.2884,144178.0
2025-03-17 11:20:00,33.75,33.77,33.67,33.68,106025.0,33.2884,33.3081,33.2095,33.2194,106025.0
2025-03-17 11:30:00,33.68,33.69,33.59,33.61,82098.0,33.2194,33.2292,33.1306,33.1503,82098.0
2025-03-17 11:40:00,33.6,33.64,33.59,33.61,97109.0,33.1405,33.1799,33.1306,33.1503,97109.0
2025-03-17 11:50:00,33.61,33.62,33.56,33.57,82503.0,33.1503,33.1602,33.101,33.1109,82503.0
2025-03-17 12:00:00,33.58,33.63,33.55,33.63,95718.0,33.1207,33.1701,33.0912,33.1701,95718.0
2025-03-17 12:10:00,33.63,33.68,33.62,33.64,92063.0,33.1701,33.2194,33.1602,33.1799,92063.0
2025-03-17 12:20:00,33.63,33.75,33.62,33.73,90375.0,33.1701,33.2884,33.1602,33.2687,90375.0
2025-03-17 12:30:00,33.72,33.74,33.69,33.71,99776.0,33.2588,33.2786,33.2292,33.249,99776.0
2025-03-17 12:40:00,33.7,33.73,33.69,33.73,62590.0,33.2391,33.2687,33.2292,33.2687,62590.0
2025-03-17 12:50:00,33.73,33.77,33.72,33.73,103942.0,33.2687,33.3081,33.2588,33.2687,103942.0
2025-03-17 13:00:00,33.73,33.81,33.72,33.8,194174.0,33.2687,33.3476,33.2588,33.3377,194174.0
2025-03-17 13:10:00,33.8,33.89,33.79,33.88,119716.0,33.3377,33.4265,33.3279,33.4166,119716.0
2025-03-17 13:20:00,33.88,33.9,33.83,33.89,113686.0,33.4166,33.4364,33.3673,33.4265,113686.0
2025-03-17 13:30:00,33.89,33.91,33.85,33.86,92187.0,33.4265,33.4462,33.3871,33.3969,92187.0
2025-03-17 13:40:00,33.86,33.97,33.85,33.94,111146.0,33.3969,33.5054,33.3871,33.4758,111146.0
2025-03-17 13:50:00,33.94,33.96,33.91,33.93,103222.0,33.4758,33.4955,33.4462,33.466,103222.0
2025-03-17 14:00:00,33.93,33.99,33.86,33.87,169590.0,33.466,33.5251,33.3969,33.4068,169590.0
2025-03-17 14:10:00,33.87,33.88,33.83,33.84,95127.0,33.4068,33.4166,33.3673,33.3772,95127.0
2025-03-17 14:20:00,33.84,33.84,33.76,33.76,93945.0,33.3772,33.3772,33.2983,33.2983,93945.0
2025-03-17 14:30:00,33.75,33.78,33.71,33.76,91434.0,33.2884,33.318,33.249,33.2983,91434.0
2025-03-17 14:40:00,33.76,33.78,33.69,33.76,133423.0,33.2983,33.318,33.2292,33.2983,133423.0
2025-03-17 14:50:00,33.76,33.78,33.74,33.74,115094.0,33.2983,33.318,33.2786,33.2786,115094.0
2025-03-17 15:00:00,33.73,33.77,33.71,33.73,107236.0,33.2687,33.3081,33.249,33.2687,107236.0
2025-03-17 15:10:00,33.74,33.75,33.68,33.7,122984.0,33.2786,33.2884,33.2194,33.2391,122984.0
2025-03-17 15:20:00,33.71,33.77,33.7,33.76,118267.0,33.249,33.3081,33.2391,33.2983,118267.0
2025-03-17 15:30:00,33.76,33.77,33.73,33.75,139339.0,33.2983,33.3081,33.2687,33.2884,139339.0
2025-03-17 15:40:00,33.75,33.81,33.73,33.8,205179.0,33.2884,33.3476,33.2687,33.3377,205179.0
2025-03-17 15:50:00,33.79,33.9,33.77,33.84,894257.0,33.3279,33.4364,33.3081,33.3772,894257.0
2025-03-18 09:30:00,33.84,33.88,33.64,33.7,137432.0,33.3772,33.4166,33.1799,33.2391,137432.0
2025-03-18 09:40:00,33.7,33.77,33.69,33.7,91930.0,33.2391,33.3081,33.2292,33.2391,91930.0
2025-03-18 09:50:00,33.7,33.84,33.68,33.81,80749.0,33.2391,33.3772,33.2194,33.3476,80749.0
2025-03-18 10:00:00,33.82,33.86,33.75,33.81,74357.0,33.3575,33.3969,33.2884,33.3476,74357.0
2025-03-18 10:10:00,33.8,33.82,33.76,33.79,174506.0,33.3377,33.3575,33.2983,33.3279,174506.0
2025-03-18 10:20:00,33.78,33.81,33.73,33.73,109711.0,33.318,33.3476,33.2687,33.2687,109711.0
2025-03-18 10:30:00,33.73,33.8,33.73,33.8,100777.0,33.2687,33.3377,33.2687,33.3377,100777.0
2025-03-18 10:40:00,33.8,33.86,33.79,33.84,108220.0,33.3377,33.3969,33.3279,33.3772,108220.0
2025-03-18 10:50:00,33.84,33.85,33.8,33.83,59133.0,33.3772,33.3871,33.3377,33.3673,59133.0
2025-03-18 11:00:00,33.83,33.88,33.8,33.8,131172.0,33.3673,33.4166,33.3377,33.3377,131172.0
2025-03-18 11:10:00,33.8,33.81,33.74,33.76,85247.0,33.3377,33.3476,33.2786,33.2983,85247.0
2025-03-18 11:20:00,33.76,33.76,33.67,33.68,66631.0,33.2983,33.2983,33.2095,33.2194,66631.0
2025-03-18 11:30:00,33.68,33.71,33.65,33.68,64827.0,33.2194,33.249,33.1898,33.2194,64827.0
2025-03-18 11:40:00,33.68,33.7,33.65,33.68,47033.0,33.2194,33.2391,33.1898,33.2194,47033.0
2025-03-18 11:50:00,33.68,33.69,33.64,33.67,69264.0,33.2194,33.2292,33.1799,33.2095,69264.0
2025-03-18 12:00:00,33.66,33.67,33.62,33.64,56502.0,33.1997,33.2095,33.1602,33.1799,56502.0
2025-03-18 12:10:00,33.64,33.66,33.62,33.65,55907.0,33.1799,33.1997,33.1602,33.1898,55907.0
2025-03-18 12:20:00,33.65,33.71,33.65,33.69,63929.0,33.1898,33.249,33.1898,33.2292,63929.0
2025-03-18 12:30:00,33.69,33.71,33.66,33.7,63268.0,33.2292,33.249,33.1997,33.2391,63268.0
2025-03-18 12:40:00,33.7,33.74,33.67,33.7,104004.0,33.2391,33.2786,33.2095,33.2391,104004.0
2025-03-18 12:50:00,33.7,33.72,33.66,33.67,95842.0,33.2391,33.2588,33.1997,33.2095,95842.0
2025-03-18 13:00:00,33.67,33.78,33.67,33.73,92233.0,33.2095,33.318,33.2095,33.2687,92233.0
2025-03-18 13:10:00,33.73,33.77,33.71,33.73,133177.0,33.2687,33.3081,33.249,33.2687,133177.0
2025-03-18 13:20:00,33.73,33.82,33.72,33.82,98858.0,33.2687,33.3575,33.2588,33.3575,98858.0
2025-03-18 13:30:00,33.81,33.84,33.8,33.82,94714.0,33.3476,33.3772,33.3377,33.3575,94714.0
2025-03-18 13:40:00,33.82,33.84,33.8,33.84,62249.0,33.3575,33.3772,33.3377,33.3772,62249.0
2025-03-18 13:50:00,33.84,33.89,33.83,33.86,68950.0,33.3772,33.4265,33.3673,33.3969,68950.0
2025-03-18 14:00:00,33.86,33.88,33.84,33.87,62139.0,33.3969,33.4166,33.3772,33.4068,62139.0
2025-03-18 14:10:00,33.87,33.88,33.8,33.82,74489.0,33.4068,33.4166,33.3377,33.3575,74489.0
2025-03-18 14:20:00,33.82,33.85,33.78,33.79,67016.0,33.3575,33.3871,33.318,33.3279,67016.0
2025-03-18 14:30:00,33.79,33.82,33.77,33.78,84760.0,33.3279,33.3575,33.3081,33.318,84760.0
2025-03-18 14:40:00,33.79,33.79,33.72,33.73,81780.0,33.3279,33.3279,33.2588,33.2687,81780.0
2025-03-18 14:50:00,33.73,33.75,33.68,33.7,90579.0,33.2687,33.2884,33.2194,33.2391,90579.0
2025-03-18 15:00:00,33.69,33.69,33.6,33.62,80884.0,33.2292,33.2292,33.1405,33.1602,80884.0
2025-03-18 15:10:00,33.62,33.64,33.61,33.63,91821.0,33.1602,33.1799,33.1503,33.1701,91821.0
2025-03-18 15:20:00,33.63,33.67,33.61,33.66,72610.0,33.1701,33.2095,33.1503,33.1997,72610.0
2025-03-18 15:30:00,33.66,33.69,33.62,33.69,122218.0,33.1997,33.2292,33.1602,33.2292,122218.0
2025-03-18 15:40:00,33.68,33.72,33.66,33.69,151367.0,33.2194,33.2588,33.1997,33.2292,151367.0
2025-03-18 15:50:00,33.68,33.68,33.53,33.61,1009747.0,33.2194,33.2194,33.0714,33.1503,1009747.0
2025-03-19 09:30:00,33.54,33.66,33.47,33.6,185176.0,33.0813,33.1997,33.0122,33.1405,185176.0
2025-03-19 09:40:00,33.61,33.68,33.52,33.52,43693.0,33.1503,33.2194,33.0616,33.0616,43693.0
2025-03-19 09:50:00,33.51,33.55,33.47,33.5,70833.0,33.0517,33.0912,33.0122,33.0418,70833.0
2025-03-19 10:00:00,33.49,33.51,33.33,33.41,68498.0,33.032,33.0517,32.8742,32.9531,68498.0
2025-03-19 10:10:00,33.4,33.44,33.37,33.44,41430.0,32.9432,32.9827,32.9136,32.9827,41430.0
2025-03-19 10:20:00,33.44,33.47,33.42,33.45,81741.0,32.9827,33.0122,32.9629,32.9925,81741.0
2025-03-19 10:30:00,33.46,33.52,33.43,33.5,74332.0,33.0024,33.0616,32.9728,33.0418,74332.0
2025-03-19 10:40:00,33.5,33.5,33.45,33.47,69339.0,33.0418,33.0418,32.9925,33.0122,69339.0
2025-03-19 10:50:00,33.47,33.49,33.43,33.48,91998.0,33.0122,33.032,32.9728,33.0221,91998.0
2025-03-19 11:00:00,33.48,33.48,33.35,33.36,61959.0,33.0221,33.0221,32.8939,32.9038,61959.0
2025-03-19 11:10:00,33.36,33.37,33.31,33.31,53256.0,32.9038,32.9136,32.8544,32.8544,53256.0
2025-03-19 11:20:00,33.32,33.36,33.28,33.34,55626.0,32.8643,32.9038,32.8248,32.884,55626.0
2025-03-19 11:30:00,33.34,33.36,33.32,33.34,41223.0,32.884,32.9038,32.8643,32.884,41223.0
2025-03-19 11:40:00,33.35,33.37,33.31,33.37,70990.0,32.8939,32.9136,32.8544,32.9136,70990.0
2025-03-19 11:50:00,33.37,33.4,33.36,33.37,77370.0,32.9136,32.9432,32.9038,32.9136,77370.0
2025-03-19 12:00:00,33.37,33.39,33.34,33.34,85484.0,32.9136,32.9333,32.884,32.884,85484.0
2025-03-19 12:10:00,33.34,33.41,33.34,33.4,77976.0,32.884,32.9531,32.884,32.9432,77976.0
2025-03-19 12:20:00,33.4,33.41,33.38,33.41,63674.0,32.9432,32.9531,32.9235,32.9531,63674.0
2025-03-19 12:30:00,33.41,33.43,33.39,33.41,49501.0,32.9531,32.9728,32.9333,32.9531,49501.0
2025-03-19 12:40:00,33.41,33.41,33.36,33.37,53569.0,32.9531,32.9531,32.9038,32.9136,53569.0
2025-03-19 12:50:00,33.37,33.37,33.3,33.34,75890.0,32.9136,32.9136,32.8446,32.884,75890.0
2025-03-19 13:00:00,33.34,33.34,33.25,33.27,71049.0,32.884,32.884,32.7953,32.815,71049.0
2025-03-19 13:10:00,33.27,33.3,33.25,33.3,69608.0,32.815,32.8446,32.7953,32.8446,69608.0
2025-03-19 13:20:00,33.3,33.31,33.25,33.26,50054.0,32.8446,32.8544,32.7953,32.8051,50054.0
2025-03-19 13:30:00,33.25,33.28,33.22,33.25,61867.0,32.7953,32.8248,32.7657,32.7953,61867.0
2025-03-19 13:40:00,33.25,33.25,33.13,33.15,66877.0,32.7953,32.7953,32.6769,32.6966,66877.0
2025-03-19 13:50:00,33.15,33.2,33.15,33.16,77319.0,32.6966,32.7459,32.6966,32.7065,77319.0
2025-03-19 14:00:00,33.16,33.28,33.14,33.27,228827.0,32.7065,32.8248,32.6868,32.815,228827.0
2025-03-19 14:10:00,33.27,33.3,33.25,33.27,78263.0,32.815,32.8446,32.7953,32.815,78263.0
2025-03-19 14:20:00,33.27,33.31,33.24,33.25,62193.0,32.815,32.8544,32.7854,32.7953,62193.0
2025-03-19 14:30:00,33.25,33.33,33.24,33.28,101329.0,32.7953,32.8742,32.7854,32.8248,101329.0
2025-03-19 14:40:00,33.29,33.4,33.28,33.37,105847.0,32.8347,32.9432,32.8248,32.9136,105847.0
2025-03-19 14:50:00,33.36,33.42,33.35,33.37,86907.0,32.9038,32.9629,32.8939,32.9136,86907.0
2025-03-19 15:00:00,33.37,33.42,33.32,33.41,164418.0,32.9136,32.9629,32.8643,32.9531,164418.0
2025-03-19 15:10:00,33.41,33.47,33.41,33.45,183158.0,32.9531,33.0122,32.9531,32.9925,183158.0
2025-03-19 15:20:00,33.45,33.52,33.42,33.48,219507.0,32.9925,33.0616,32.9629,33.0221,219507.0
2025-03-19 15:30:00,33.48,33.52,33.4,33.41,154772.0,33.0221,33.0616,32.9432,32.9531,154772.0
2025-03-19 15:40:00,33.41,33.45,33.34,33.35,182612.0,32.9531,32.9925,32.884,32.8939,182612.0
2025-03-19 15:50:00,33.36,33.49,33.31,33.47,1004974.0,32.9038,33.032,32.8544,33.0122,1004974.0
2025-03-20 09:30:00,33.5,33.65,33.27,33.27,136931.0,33.0418,33.1898,32.815,32.815,136931.0
2025-03-20 09:40:00,33.28,33.42,33.28,33.35,66841.0,32.8248,32.9629,32.8248,32.8939,66841.0
2025-03-20 09:50:00,33.36,33.45,33.34,33.42,56558.0,32.9038,32.9925,32.884,32.9629,56558.0
2025-03-20 10:00:00,33.41,33.42,33.37,33.41,57365.0,32.9531,32.9629,32.9136,32.9531,57365.0
2025-03-20 10:10:00,33.41,33.45,33.38,33.4,67516.0,32.9531,32.9925,32.9235,32.9432,67516.0
2025-03-20 10:20:00,33.4,33.48,33.37,33.47,67348.0,32.9432,33.0221,32.9136,33.0122,67348.0
2025-03-20 10:30:00,33.47,33.5,33.44,33.47,47324.0,33.0122,33.0418,32.9827,33.0122,47324.0
2025-03-20 10:40:00,33.48,33.49,33.41,33.42,59005.0,33.0221,33.032,32.9531,32.9629,59005.0
2025-03-20 10:50:00,33.41,33.41,33.34,33.39,83375.0,32.9531,32.9531,32.884,32.9333,83375.0
2025-03-20 11:00:00,33.39,33.41,33.31,33.32,84508.0,32.9333,32.9531,32.8544,32.8643,84508.0
2025-03-20 11:10:00,33.32,33.32,33.27,33.29,78565.0,32.8643,32.8643,32.815,32.8347,78565.0
2025-03-20 11:20:00,33.29,33.3,33.26,33.27,35219.0,32.8347,32.8446,32.8051,32.815,35219.0
2025-03-20 11:30:00,33.27,33.31,33.25,33.3,55670.0,32.815,32.8544,32.7953,32.8446,55670.0
2025-03-20 11:40:00,33.3,33.38,33.29,33.38,38855.0,32.8446,32.9235,32.8347,32.9235,38855.0
2025-03-20 11:50:00,33.38,33.44,33.37,33.42,61762.0,32.9235,32.9827,32.9136,32.9629,61762.0
2025-03-20 12:00:00,33.43,33.46,33.41,33.41,55226.0,32.9728,33.0024,32.9531,32.9531,55226.0
2025-03-20 12:10:00,33.41,33.44,33.4,33.44,55321.0,32.9531,32.9827,32.9432,32.9827,55321.0
2025-03-20 12:20:00,33.44,33.45,33.4,33.43,62580.0,32.9827,32.9925,32.9432,32.9728,62580.0
2025-03-20 12:30:00,33.43,33.45,33.4,33.41,39761.0,32.9728,32.9925,32.9432,32.9531,39761.0
2025-03-20 12:40:00,33.41,33.45,33.38,33.39,94021.0,32.9531,32.9925,32.9235,32.9333,94021.0
2025-03-20 12:50:00,33.39,33.44,33.37,33.41,38750.0,32.9333,32.9827,32.9136,32.9531,38750.0
2025-03-20 13:00:00,33.41,33.48,33.4,33.48,80642.0,32.9531,33.0221,32.9432,33.0221,80642.0
2025-03-20 13:10:00,33.48,33.5,33.46,33.48,104454.0,33.0221,33.0418,33.0024,33.0221,104454.0
2025-03-20 13:20:00,33.48,33.48,33.39,33.41,111923.0,33.0221,33.0221,32.9333,32.9531,111923.0
2025-03-20 13:30:00,33.41,33.44,33.39,33.43,77893.0,32.9531,32.9827,32.9333,32.9728,77893.0
2025-03-20 13:40:00,33.42,33.44,33.37,33.38,115763.0,32.9629,32.9827,32.9136,32.9235,115763.0
2025-03-20 13:50:00,33.38,33.4,33.31,33.33,85228.0,32.9235,32.9432,32.8544,32.8742,85228.0
2025-03-20 14:00:00,33.33,33.37,33.32,33.36,49458.0,32.8742,32.9136,32.8643,32.9038,49458.0
2025-03-20 14:10:00,33.36,33.43,33.35,33.38,156333.0,32.9038,32.9728,32.8939,32.9235,156333.0
2025-03-20 14:20:00,33.38,33.38,33.35,33.36,59787.0,32.9235,32.9235,32.8939,32.9038,59787.0
2025-03-20 14:30:00,33.36,33.38,33.34,33.37,118183.0,32.9038,32.9235,32.884,32.9136,118183.0
2025-03-20 14:40:00,33.36,33.39,33.35,33.39,61804.0,32.9038,32.9333,32.8939,32.9333,61804.0
2025-03-20 14:50:00,33.39,33.41,33.37,33.39,91034.0,32.9333,32.9531,32.9136,32.9333,91034.0
2025-03-20 15:00:00,33.39,33.4,33.33,33.33,77845.0,32.9333,32.9432,32.8742,32.8742,77845.0
2025-03-20 15:10:00,33.34,33.37,33.33,33.34,68103.0,32.884,32.9136,32.8742,32.884,68103.0
2025-03-20 15:20:00,33.34,33.39,33.34,33.37,97466.0,32.884,32.9333,32.884,32.9136,97466.0
2025-03-20 15:30:00,33.37,33.43,33.35,33.4,212275.0,32.9136,32.9728,32.8939,32.9432,212275.0
2025-03-20 15:40:00,33.4,33.4,33.35,33.39,152242.0,32.9432,32.9432,32.8939,32.9333,152242.0
2025-03-20 15:50:00,33.39,33.56,33.38,33.41,1176023.0,32.9333,33.101,32.9235,32.9531,1176023.0
2025-03-21 09:30:00,33.55,33.55,33.33,33.43,1908871.0,33.0912,33.0912,32.8742,32.9728,1908871.0
2025-03-21 09:40:00,33.44,33.48,33.27,33.28,118771.0,32.9827,33.0221,32.815,32.8248,118771.0
2025-03-21 09:50:00,33.27,33.28,33.21,33.25,72617.0,32.815,32.8248,32.7558,32.7953,72617.0
2025-03-21 10:00:00,33.25,33.27,33.06,33.13,88967.0,32.7953,32.815,32.6079,32.6769,88967.0
2025-03-21 10:10:00,33.12,33.16,33.08,33.14,89073.0,32.667,32.7065,32.6276,32.6868,89073.0
2025-03-21 10:20:00,33.14,33.26,33.13,33.25,80849.0,32.6868,32.8051,32.6769,32.7953,80849.0
2025-03-21 10:30:00,33.25,33.3,33.24,33.28,73520.0,32.7953,32.8446,32.7854,32.8248,73520.0
2025-03-21 10:40:00,33.28,33.36,33.27,33.36,84233.0,32.8248,32.9038,32.815,32.9038,84233.0
2025-03-21 10:50:00,33.36,33.46,33.35,33.41,88049.0,32.9038,33.0024,32.8939,32.9531,88049.0
2025-03-21 11:00:00,33.41,33.47,33.39,33.47,72012.0,32.9531,33.0122,32.9333,33.0122,72012.0
2025-03-21 11:10:00,33.47,33.49,33.42,33.48,102591.0,33.0122,33.032,32.9629,33.0221,102591.0
2025-03-21 11:20:00,33.47,33.49,33.45,33.49,73558.0,33.0122,33.032,32.9925,33.032,73558.0
2025-03-21 11:30:00,33.48,33.58,33.48,33.55,130962.0,33.0221,33.1207,33.0221,33.0912,130962.0
2025-03-21 11:40:00,33.55,33.59,33.53,33.57,69574.0,33.0912,33.1306,33.0714,33.1109,69574.0
2025-03-21 11:50:00,33.56,33.61,33.54,33.54,92980.0,33.101,33.1503,33.0813,33.0813,92980.0
2025-03-21 12:00:00,33.54,33.58,33.51,33.57,76358.0,33.0813,33.1207,33.0517,33.1109,76358.0
2025-03-21 12:10:00,33.57,33.65,33.54,33.63,103294.0,33.1109,33.1898,33.0813,33.1701,103294.0
2025-03-21 12:20:00,33.64,33.67,33.6,33.64,147681.0,33.1799,33.2095,33.1405,33.1799,147681.0
2025-03-21 12:30:00,33.63,33.65,33.6,33.62,100424.0,33.1701,33.1898,33.1405,33.1602,100424.0
2025-03-21 12:40:00,33.62,33.65,33.57,33.57,110856.0,33.1602,33.1898,33.1109,33.1109,110856.0
2025-03-21 12:50:00,33.58,33.59,33.53,33.58,110813.0,33.1207,33.1306,33.0714,33.1207,110813.0
2025-03-21 13:00:00,33.57,33.57,33.5,33.52,63746.0,33.1109,33.1109,33.0418,33.0616,63746.0
2025-03-21 13:10:00,33.52,33.53,33.5,33.51,66528.0,33.0616,33.0714,33.0418,33.0517,66528.0
2025-03-21 13:20:00,33.5,33.5,33.46,33.47,111703.0,33.0418,33.0418,33.0024,33.0122,111703.0
2025-03-21 13:30:00,33.47,33.51,33.46,33.5,93822.0,33.0122,33.0517,33.0024,33.0418,93822.0
2025-03-21 13:40:00,33.5,33.53,33.48,33.48,130566.0,33.0418,33.0714,33.0221,33.0221,130566.0
2025-03-21 13:50:00,33.48,33.54,33.48,33.52,103346.0,33.0221,33.0813,33.0221,33.0616,103346.0
2025-03-21 14:00:00,33.52,33.53,33.44,33.48,121327.0,33.0616,33.0714,32.9827,33.0221,121327.0
2025-03-21 14:10:00,33.48,33.49,33.42,33.44,135962.0,33.0221,33.032,32.9629,32.9827,135962.0
2025-03-21 14:20:00,33.44,33.45,33.39,33.41,108123.0,32.9827,32.9925,32.9333,32.9531,108123.0
2025-03-21 14:30:00,33.4,33.45,33.39,33.44,61168.0,32.9432,32.9925,32.9333,32.9827,61168.0
2025-03-21 14:40:00,33.43,33.5,33.42,33.5,123734.0,32.9728,33.0418,32.9629,33.0418,123734.0
2025-03-21 14:50:00,33.5,33.5,33.41,33.41,144350.0,33.0418,33.0418,32.9531,32.9531,144350.0
2025-03-21 15:00:00,33.41,33.42,33.37,33.41,97801.0,32.9531,32.9629,32.9136,32.9531,97801.0
2025-03-21 15:10:00,33.41,33.41,33.35,33.38,116995.0,32.9531,32.9531,32.8939,32.9235,116995.0
2025-03-21 15:20:00,33.39,33.42,33.36,33.39,143040.0,32.9333,32.9629,32.9038,32.9333,143040.0
2025-03-21 15:30:00,33.39,33.52,33.38,33.52,203381.0,32.9333,33.0616,32.9235,33.0616,203381.0
2025-03-21 15:40:00,33.52,33.53,33.46,33.48,208178.0,33.0616,33.0714,33.0024,33.0221,208178.0
2025-03-21 15:50:00,33.48,33.68,33.48,33.55,1589381.0,33.0221,33.2194,33.0221,33.0912,1589381.0
2025-03-24 09:30:00,33.55,33.7,33.36,33.61,215280.0,33.0912,33.2391,32.9038,33.1503,215280.0
2025-03-24 09:40:00,33.62,33.64,33.51,33.52,75292.0,33.1602,33.1799,33.0517,33.0616,75292.0
2025-03-24 09:50:00,33.52,33.55,33.41,33.42,112162.0,33.0616,33.0912,32.9531,32.9629,112162.0
2025-03-24 10:00:00,33.41,33.59,33.41,33.59,352795.0,32.9531,33.1306,32.9531,33.1306,352795.0
2025-03-24 10:10:00,33.59,33.67,33.57,33.58,117683.0,33.1306,33.2095,33.1109,33.1207,117683.0
2025-03-24 10:20:00,33.58,33.59,33.48,33.48,74314.0,33.1207,33.1306,33.0221,33.0221,74314.0
2025-03-24 10:30:00,33.48,33.52,33.43,33.52,61348.0,33.0221,33.0616,32.9728,33.0616,61348.0
2025-03-24 10:40:00,33.52,33.55,33.49,33.54,60799.0,33.0616,33.0912,33.032,33.0813,60799.0
2025-03-24 10:50:00,33.54,33.67,33.54,33.64,164387.0,33.0813,33.2095,33.0813,33.1799,164387.0
2025-03-24 11:00:00,33.65,33.71,33.65,33.69,52506.0,33.1898,33.249,33.1898,33.2292,52506.0
2025-03-24 11:10:00,33.69,33.71,33.64,33.65,132787.0,33.2292,33.249,33.1799,33.1898,132787.0
2025-03-24 11:20:00,33.65,33.71,33.65,33.7,69616.0,33.1898,33.249,33.1898,33.2391,69616.0
2025-03-24 11:30:00,33.7,33.73,33.66,33.73,50887.0,33.2391,33.2687,33.1997,33.2687,50887.0
2025-03-24 11:40:00,33.73,33.85,33.72,33.82,110602.0,33.2687,33.3871,33.2588,33.3575,110602.0
2025-03-24 11:50:00,33.82,33.89,33.8,33.86,199551.0,33.3575,33.4265,33.3377,33.3969,199551.0
2025-03-24 12:00:00,33.86,33.9,33.83,33.87,132239.0,33.3969,33.4364,33.3673,33.4068,132239.0
2025-03-24 12:10:00,33.87,33.96,33.85,33.89,107743.0,33.4068,33.4955,33.3871,33.4265,107743.0
2025-03-24 12:20:00,33.89,33.9,33.83,33.86,84974.0,33.4265,33.4364,33.3673,33.3969,84974.0
2025-03-24 12:30:00,33.86,33.89,33.84,33.84,89861.0,33.3969,33.4265,33.3772,33.3772,89861.0
2025-03-24 12:40:00,33.84,33.89,33.81,33.88,115721.0,33.3772,33.4265,33.3476,33.4166,115721.0
2025-03-24 12:50:00,33.88,33.91,33.86,33.88,225397.0,33.4166,33.4462,33.3969,33.4166,225397.0
2025-03-24 13:00:00,33.88,33.88,33.76,33.8,103601.0,33.4166,33.4166,33.2983,33.3377,103601.0
2025-03-24 13:10:00,33.8,33.83,33.79,33.8,74344.0,33.3377,33.3673,33.3279,33.3377,74344.0
2025-03-24 13:20:00,33.8,33.87,33.8,33.87,119692.0,33.3377,33.4068,33.3377,33.4068,119692.0
2025-03-24 13:30:00,33.87,33.9,33.87,33.88,150113.0,33.4068,33.4364,33.4068,33.4166,150113.0
2025-03-24 13:40:00,33.89,33.89,33.85,33.88,87744.0,33.4265,33.4265,33.3871,33.4166,87744.0
2025-03-24 13:50:00,33.88,33.9,33.86,33.89,132430.0,33.4166,33.4364,33.3969,33.4265,132430.0
2025-03-24 14:00:00,33.89,33.91,33.85,33.91,179998.0,33.4265,33.4462,33.3871,33.4462,179998.0
2025-03-24 14:10:00,33.91,33.91,33.83,33.83,173722.0,33.4462,33.4462,33.3673,33.3673,173722.0
2025-03-24 14:20:00,33.83,33.86,33.81,33.84,198531.0,33.3673,33.3969,33.3476,33.3772,198531.0
2025-03-24 14:30:00,33.84,33.85,33.8,33.84,174349.0,33.3772,33.3871,33.3377,33.3772,174349.0
2025-03-24 14:40:00,33.84,33.87,33.82,33.82,268756.0,33.3772,33.4068,33.3575,33.3575,268756.0
2025-03-24 14:50:00,33.82,33.88,33.79,33.87,269360.0,33.3575,33.4166,33.3279,33.4068,269360.0
2025-03-24 15:00:00,33.87,33.9,33.84,33.88,578928.0,33.4068,33.4364,33.3772,33.4166,578928.0
2025-03-24 15:10:00,33.88,33.92,33.86,33.91,363568.0,33.4166,33.4561,33.3969,33.4462,363568.0
2025-03-24 15:20:00,33.91,33.94,33.89,33.89,251182.0,33.4462,33.4758,33.4265,33.4265,251182.0
2025-03-24 15:30:00,33.9,33.93,33.88,33.9,295741.0,33.4364,33.466,33.4166,33.4364,295741.0
2025-03-24 15:40:00,33.9,33.91,33.86,33.88,291032.0,33.4364,33.4462,33.3969,33.4166,291032.0
2025-03-24 15:50:00,33.87,33.96,33.81,33.84,1470665.0,33.4068,33.4955,33.3476,33.3772,1470665.0
2025-03-25 09:30:00,33.8,33.88,33.58,33.61,285518.0,33.3377,33.4166,33.1207,33.1503,285518.0
2025-03-25 09:40:00,33.61,33.8,33.56,33.79,379004.0,33.1503,33.3377,33.101,33.3279,379004.0
2025-03-25 09:50:00,33.8,33.82,33.59,33.65,446342.0,33.3377,33.3575,33.1306,33.1898,446342.0
2025-03-25 10:00:00,33.65,33.74,33.59,33.73,252347.0,33.1898,33.2786,33.1306,33.2687,252347.0
2025-03-25 10:10:00,33.73,33.8,33.7,33.76,129511.0,33.2687,33.3377,33.2391,33.2983,129511.0
2025-03-25 10:20:00,33.76,33.81,33.7,33.73,139774.0,33.2983,33.3476,33.2391,33.2687,139774.0
2025-03-25 10:30:00,33.73,33.74,33.59,33.64,1013603.0,33.2687,33.2786,33.1306,33.1799,1013603.0
2025-03-25 10:40:00,33.63,33.63,33.54,33.62,100702.0,33.1701,33.1701,33.0813,33.1602,100702.0
2025-03-25 10:50:00,33.62,33.71,33.61,33.69,347700.0,33.1602,33.249,33.1503,33.2292,347700.0
2025-03-25 11:00:00,33.69,33.73,33.62,33.72,153746.0,33.2292,33.2687,33.1602,33.2588,153746.0
2025-03-25 11:10:00,33.72,33.79,33.68,33.69,120755.0,33.2588,33.3279,33.2194,33.2292,120755.0
2025-03-25 11:20:00,33.68,33.7,33.64,33.69,116397.0,33.2194,33.2391,33.1799,33.2292,116397.0
2025-03-25 11:30:00,33.69,33.75,33.68,33.7,93607.0,33.2292,33.2884,33.2194,33.2391,93607.0
2025-03-25 11:40:00,33.7,33.72,33.66,33.66,101634.0,33.2391,33.2588,33.1997,33.1997,101634.0
2025-03-25 11:50:00,33.65,33.65,33.6,33.63,121856.0,33.1898,33.1898,33.1405,33.1701,121856.0
2025-03-25 12:00:00,33.64,33.66,33.61,33.64,98463.0,33.1799,33.1997,33.1503,33.1799,98463.0
2025-03-25 12:10:00,33.64,33.67,33.62,33.66,79833.0,33.1799,33.2095,33.1602,33.1997,79833.0
2025-03-25 12:20:00,33.66,33.7,33.65,33.69,144592.0,33.1997,33.2391,33.1898,33.2292,144592.0
2025-03-25 12:30:00,33.69,33.76,33.69,33.75,61216.0,33.2292,33.2983,33.2292,33.2884,61216.0
2025-03-25 12:40:00,33.75,33.75,33.69,33.7,102163.0,33.2884,33.2884,33.2292,33.2391,102163.0
2025-03-25 12:50:00,33.7,33.71,33.67,33.7,56652.0,33.2391,33.249,33.2095,33.2391,56652.0
2025-03-25 13:00:00,33.7,33.71,33.69,33.7,72547.0,33.2391,33.249,33.2292,33.2391,72547.0
2025-03-25 13:10:00,33.71,33.72,33.69,33.7,69080.0,33.249,33.2588,33.2292,33.2391,69080.0
2025-03-25 13:20:00,33.7,33.77,33.69,33.77,112027.0,33.2391,33.3081,33.2292,33.3081,112027.0
2025-03-25 13:30:00,33.77,33.84,33.73,33.84,146020.0,33.3081,33.3772,33.2687,33.3772,146020.0
2025-03-25 13:40:00,33.83,33.88,33.82,33.86,75354.0,33.3673,33.4166,33.3575,33.3969,75354.0
2025-03-25 13:50:00,33.86,33.91,33.85,33.89,90017.0,33.3969,33.4462,33.3871,33.4265,90017.0
2025-03-25 14:00:00,33.89,33.89,33.8,33.8,66041.0,33.4265,33.4265,33.3377,33.3377,66041.0
2025-03-25 14:10:00,33.81,33.82,33.77,33.77,38135.0,33.3476,33.3575,33.3081,33.3081,38135.0
2025-03-25 14:20:00,33.77,33.83,33.77,33.82,87664.0,33.3081,33.3673,33.3081,33.3575,87664.0
2025-03-25 14:30:00,33.82,33.85,33.81,33.83,58948.0,33.3575,33.3871,33.3476,33.3673,58948.0
2025-03-25 14:40:00,33.83,33.84,33.8,33.8,119197.0,33.3673,33.3772,33.3377,33.3377,119197.0
2025-03-25 14:50:00,33.8,33.83,33.73,33.75,293305.0,33.3377,33.3673,33.2687,33.2884,293305.0
2025-03-25 15:00:00,33.75,33.75,33.71,33.75,105352.0,33.2884,33.2884,33.249,33.2884,105352.0
2025-03-25 15:10:00,33.75,33.81,33.74,33.8,84582.0,33.2884,33.3476,33.2786,33.3377,84582.0
2025-03-25 15:20:00,33.8,33.82,33.73,33.74,134471.0,33.3377,33.3575,33.2687,33.2786,134471.0
2025-03-25 15:30:00,33.74,33.78,33.65,33.74,167303.0,33.2786,33.318,33.1898,33.2786,167303.0
2025-03-25 15:40:00,33.75,33.78,33.73,33.77,187325.0,33.2884,33.318,33.2687,33.3081,187325.0
2025-03-25 15:50:00,33.77,33.84,33.73,33.81,886152.0,33.3081,33.3772,33.2687,33.3476,886152.0
2025-03-26 09:30:00,33.97,34.0,33.82,33.94,145740.0,33.5054,33.535,33.3575,33.4758,145740.0
2025-03-26 09:40:00,33.95,33.99,33.87,33.98,130254.0,33.4857,33.5251,33.4068,33.5153,130254.0
2025-03-26 09:50:00,33.99,34.12,33.97,34.1,188158.0,33.5251,33.6534,33.5054,33.6336,188158.0
2025-03-26 10:00:00,34.09,34.1,33.95,34.02,245907.0,33.6238,33.6336,33.4857,33.5547,245907.0
2025-03-26 10:10:00,34.03,34.1,34.01,34.08,238163.0,33.5646,33.6336,33.5449,33.6139,238163.0
2025-03-26 10:20:00,34.08,34.13,33.97,33.98,176155.0,33.6139,33.6632,33.5054,33.5153,176155.0
2025-03-26 10:30:00,33.98,33.99,33.91,33.92,63524.0,33.5153,33.5251,33.4462,33.4561,63524.0
2025-03-26 10:40:00,33.92,33.95,33.91,33.93,76369.0,33.4561,33.4857,33.4462,33.466,76369.0
2025-03-26 10:50:00,33.93,33.99,33.92,33.99,129939.0,33.466,33.5251,33.4561,33.5251,129939.0
2025-03-26 11:00:00,33.99,34.0,33.93,33.93,78509.0,33.5251,33.535,33.466,33.466,78509.0
2025-03-26 11:10:00,33.93,33.96,33.9,33.93,71120.0,33.466,33.4955,33.4364,33.466,71120.0
2025-03-26 11:20:00,33.93,33.96,33.91,33.93,137170.0,33.466,33.4955,33.4462,33.466,137170.0
2025-03-26 11:30:00,33.92,33.98,33.92,33.96,140717.0,33.4561,33.5153,33.4561,33.4955,140717.0
2025-03-26 11:40:00,33.95,33.99,33.89,33.89,140517.0,33.4857,33.5251,33.4265,33.4265,140517.0
2025-03-26 11:50:00,33.89,33.99,33.88,33.98,137498.0,33.4265,33.5251,33.4166,33.5153,137498.0
2025-03-26 12:00:00,33.98,33.99,33.94,33.94,37704.0,33.5153,33.5251,33.4758,33.4758,37704.0
2025-03-26 12:10:00,33.95,34.02,33.95,34.02,40907.0,33.4857,33.5547,33.4857,33.5547,40907.0
2025-03-26 12:20:00,34.02,34.03,33.96,33.98,511964.0,33.5547,33.5646,33.4955,33.5153,511964.0
2025-03-26 12:30:00,33.97,33.98,33.92,33.93,49839.0,33.5054,33.5153,33.4561,33.466,49839.0
2025-03-26 12:40:00,33.93,33.93,33.88,33.9,102380.0,33.466,33.466,33.4166,33.4364,102380.0
2025-03-26 12:50:00,33.91,33.94,33.88,33.91,189806.0,33.4462,33.4758,33.4166,33.4462,189806.0
2025-03-26 13:00:00,33.92,33.99,33.89,33.99,229313.0,33.4561,33.5251,33.4265,33.5251,229313.0
2025-03-26 13:10:00,33.99,34.07,33.98,34.07,149969.0,33.5251,33.604,33.5153,33.604,149969.0
2025-03-26 13:20:00,34.07,34.12,34.05,34.1,213740.0,33.604,33.6534,33.5843,33.6336,213740.0
2025-03-26 13:30:00,34.1,34.21,34.09,34.13,165385.0,33.6336,33.7421,33.6238,33.6632,165385.0
2025-03-26 13:40:00,34.12,34.13,34.09,34.13,143860.0,33.6534,33.6632,33.6238,33.6632,143860.0
2025-03-26 13:50:00,34.13,34.15,34.08,34.09,70828.0,33.6632,33.6829,33.6139,33.6238,70828.0
2025-03-26 14:00:00,34.08,34.13,34.06,34.11,225392.0,33.6139,33.6632,33.5942,33.6435,225392.0
2025-03-26 14:10:00,34.1,34.14,34.09,34.13,207522.0,33.6336,33.6731,33.6238,33.6632,207522.0
2025-03-26 14:20:00,34.13,34.15,34.05,34.07,197295.0,33.6632,33.6829,33.5843,33.604,197295.0
2025-03-26 14:30:00,34.06,34.08,33.99,34.01,304238.0,33.5942,33.6139,33.5251,33.5449,304238.0
2025-03-26 14:40:00,34.02,34.09,34.01,34.05,152791.0,33.5547,33.6238,33.5449,33.5843,152791.0
2025-03-26 14:50:00,34.06,34.08,34.05,34.07,107422.0,33.5942,33.6139,33.5843,33.604,107422.0
2025-03-26 15:00:00,34.07,34.08,33.98,34.01,184243.0,33.604,33.6139,33.5153,33.5449,184243.0
2025-03-26 15:10:00,34.01,34.01,33.99,34.0,174440.0,33.5449,33.5449,33.5251,33.535,174440.0
2025-03-26 15:20:00,34.0,34.03,33.99,34.0,260041.0,33.535,33.5646,33.5251,33.535,260041.0
2025-03-26 15:30:00,34.01,34.03,33.98,34.0,354760.0,33.5449,33.5646,33.5153,33.535,354760.0
2025-03-26 15:40:00,34.01,34.17,34.0,34.16,269578.0,33.5449,33.7027,33.535,33.6928,269578.0
2025-03-26 15:50:00,34.17,34.24,33.99,34.08,2306968.0,33.7027,33.7717,33.5251,33.6139,2306968.0
2025-03-27 09:30:00,34.19,34.35,34.11,34.34,174739.0,33.7224,33.8802,33.6435,33.8704,174739.0
2025-03-27 09:40:00,34.34,34.38,34.24,34.29,165873.0,33.8704,33.9098,33.7717,33.821,165873.0
2025-03-27 09:50:00,34.29,34.35,34.25,34.29,118260.0,33.821,33.8802,33.7816,33.821,118260.0
2025-03-27 10:00:00,34.29,34.37,34.24,34.34,225422.0,33.821,33.8999,33.7717,33.8704,225422.0
2025-03-27 10:10:00,34.34,34.35,34.25,34.25,119625.0,33.8704,33.8802,33.7816,33.7816,119625.0
2025-03-27 10:20:00,34.25,34.32,34.24,34.28,89807.0,33.7816,33.8506,33.7717,33.8112,89807.0
2025-03-27 10:30:00,34.27,34.28,34.22,34.25,150581.0,33.8013,33.8112,33.752,33.7816,150581.0
2025-03-27 10:40:00,34.25,34.26,34.14,34.2,435092.0,33.7816,33.7914,33.6731,33.7323,435092.0
2025-03-27 10:50:00,34.2,34.23,34.16,34.2,161545.0,33.7323,33.7619,33.6928,33.7323,161545.0
2025-03-27 11:00:00,34.2,34.25,34.18,34.25,77243.0,33.7323,33.7816,33.7125,33.7816,77243.0
2025-03-27 11:10:00,34.25,34.31,34.22,34.29,107005.0,33.7816,33.8408,33.752,33.821,107005.0
2025-03-27 11:20:00,34.28,34.31,34.26,34.3,65437.0,33.8112,33.8408,33.7914,33.8309,65437.0
2025-03-27 11:30:00,34.31,34.33,34.29,34.3,64426.0,33.8408,33.8605,33.821,33.8309,64426.0
2025-03-27 11:40:00,34.31,34.33,34.28,34.33,72392.0,33.8408,33.8605,33.8112,33.8605,72392.0
2025-03-27 11:50:00,34.33,34.35,34.32,34.33,78599.0,33.8605,33.8802,33.8506,33.8605,78599.0
2025-03-27 12:00:00,34.33,34.33,34.24,34.27,124912.0,33.8605,33.8605,33.7717,33.8013,124912.0
2025-03-27 12:10:00,34.26,34.28,34.18,34.18,280714.0,33.7914,33.8112,33.7125,33.7125,280714.0
2025-03-27 12:20:00,34.19,34.23,34.17,34.18,64639.0,33.7224,33.7619,33.7027,33.7125,64639.0
2025-03-27 12:30:00,34.17,34.2,34.15,34.16,79288.0,33.7027,33.7323,33.6829,33.6928,79288.0
2025-03-27 12:40:00,34.17,34.18,34.12,34.13,49203.0,33.7027,33.7125,33.6534,33.6632,49203.0
2025-03-27 12:50:00,34.12,34.16,34.12,34.15,74169.0,33.6534,33.6928,33.6534,33.6829,74169.0
2025-03-27 13:00:00,34.15,34.16,34.12,34.16,86952.0,33.6829,33.6928,33.6534,33.6928,86952.0
2025-03-27 13:10:00,34.16,34.18,34.14,34.16,85051.0,33.6928,33.7125,33.6731,33.6928,85051.0
2025-03-27 13:20:00,34.16,34.19,34.15,34.18,82487.0,33.6928,33.7224,33.6829,33.7125,82487.0
2025-03-27 13:30:00,34.19,34.21,34.17,34.2,56172.0,33.7224,33.7421,33.7027,33.7323,56172.0
2025-03-27 13:40:00,34.2,34.21,34.15,34.18,72137.0,33.7323,33.7421,33.6829,33.7125,72137.0
2025-03-27 13:50:00,34.18,34.18,34.14,34.14,56173.0,33.7125,33.7125,33.6731,33.6731,56173.0
2025-03-27 14:00:00,34.15,34.23,34.14,34.22,71584.0,33.6829,33.7619,33.6731,33.752,71584.0
2025-03-27 14:10:00,34.21,34.25,34.21,34.22,85930.0,33.7421,33.7816,33.7421,33.752,85930.0
2025-03-27 14:20:00,34.22,34.24,34.19,34.21,74997.0,33.752,33.7717,33.7224,33.7421,74997.0
2025-03-27 14:30:00,34.22,34.25,34.21,34.22,141337.0,33.752,33.7816,33.7421,33.752,141337.0
2025-03-27 14:40:00,34.21,34.23,34.2,34.21,69843.0,33.7421,33.7619,33.7323,33.7421,69843.0
2025-03-27 14:50:00,34.2,34.22,34.17,34.18,95384.0,33.7323,33.752,33.7027,33.7125,95384.0
2025-03-27 15:00:00,34.18,34.21,34.17,34.19,96195.0,33.7125,33.7421,33.7027,33.7224,96195.0
2025-03-27 15:10:00,34.18,34.21,34.16,34.2,113988.0,33.7125,33.7421,33.6928,33.7323,113988.0
2025-03-27 15:20:00,34.2,34.22,34.19,34.21,85567.0,33.7323,33.752,33.7224,33.7421,85567.0
2025-03-27 15:30:00,34.21,34.22,34.18,34.2,130156.0,33.7421,33.752,33.7125,33.7323,130156.0
2025-03-27 15:40:00,34.2,34.31,34.2,34.3,188497.0,33.7323,33.8408,33.7323,33.8309,188497.0
2025-03-27 15:50:00,34.3,34.38,34.22,34.25,2181455.0,33.8309,33.9098,33.752,33.7816,2181455.0
2025-03-28 09:30:00,34.11,34.25,34.03,34.15,1196877.0,33.8728,34.0119,33.7934,33.9126,1196877.0
2025-03-28 09:40:00,34.15,34.15,34.0,34.02,108822.0,33.9126,33.9126,33.7636,33.7835,108822.0
2025-03-28 09:50:00,34.02,34.09,34.0,34.02,65893.0,33.7835,33.853,33.7636,33.7835,65893.0
2025-03-28 10:00:00,34.01,34.15,33.98,34.14,174250.0,33.7735,33.9126,33.7437,33.9026,174250.0
2025-03-28 10:10:00,34.13,34.14,34.03,34.04,101413.0,33.8927,33.9026,33.7934,33.8033,101413.0
2025-03-28 10:20:00,34.04,34.2,34.01,34.18,93095.0,33.8033,33.9622,33.7735,33.9424,93095.0
2025-03-28 10:30:00,34.18,34.22,34.13,34.13,146845.0,33.9424,33.9821,33.8927,33.8927,146845.0
2025-03-28 10:40:00,34.14,34.15,34.03,34.08,79689.0,33.9026,33.9126,33.7934,33.843,79689.0
2025-03-28 10:50:00,34.08,34.1,34.02,34.1,62822.0,33.843,33.8629,33.7835,33.8629,62822.0
2025-03-28 11:00:00,34.09,34.19,34.09,34.19,94946.0,33.853,33.9523,33.853,33.9523,94946.0
2025-03-28 11:10:00,34.19,34.2,34.11,34.15,1235793.0,33.9523,33.9622,33.8728,33.9126,1235793.0
2025-03-28 11:20:00,34.16,34.24,34.15,34.19,346063.0,33.9225,34.0019,33.9126,33.9523,346063.0
2025-03-28 11:30:00,34.19,34.27,34.18,34.26,128503.0,33.9523,34.0317,33.9424,34.0218,128503.0
2025-03-28 11:40:00,34.26,34.26,34.2,34.2,69058.0,34.0218,34.0218,33.9622,33.9622,69058.0
2025-03-28 11:50:00,34.2,34.22,34.19,34.2,86963.0,33.9622,33.9821,33.9523,33.9622,86963.0
2025-03-28 12:00:00,34.2,34.21,34.17,34.2,131890.0,33.9622,33.9721,33.9324,33.9622,131890.0
2025-03-28 12:10:00,34.2,34.21,34.16,34.17,71591.0,33.9622,33.9721,33.9225,33.9324,71591.0
2025-03-28 12:20:00,34.17,34.18,34.11,34.12,112920.0,33.9324,33.9424,33.8728,33.8828,112920.0
2025-03-28 12:30:00,34.12,34.13,34.08,34.1,124330.0,33.8828,33.8927,33.843,33.8629,124330.0
2025-03-28 12:40:00,34.11,34.16,34.1,34.15,72017.0,33.8728,33.9225,33.8629,33.9126,72017.0
2025-03-28 12:50:00,34.15,34.18,34.14,34.16,68636.0,33.9126,33.9424,33.9026,33.9225,68636.0
2025-03-28 13:00:00,34.16,34.2,34.15,34.2,85379.0,33.9225,33.9622,33.9126,33.9622,85379.0
2025-03-28 13:10:00,34.21,34.21,34.14,34.15,66316.0,33.9721,33.9721,33.9026,33.9126,66316.0
2025-03-28 13:20:00,34.14,34.15,34.08,34.13,285083.0,33.9026,33.9126,33.843,33.8927,285083.0
2025-03-28 13:30:00,34.13,34.18,34.12,34.16,235990.0,33.8927,33.9424,33.8828,33.9225,235990.0
2025-03-28 13:40:00,34.16,34.22,34.15,34.16,184935.0,33.9225,33.9821,33.9126,33.9225,184935.0
2025-03-28 13:50:00,34.16,34.19,34.14,34.18,70702.0,33.9225,33.9523,33.9026,33.9424,70702.0
2025-03-28 14:00:00,34.18,34.23,33.95,34.05,482159.0,33.9424,33.992,33.714,33.8133,482159.0
2025-03-28 14:10:00,34.05,34.06,33.58,33.71,770954.0,33.8133,33.8232,33.3465,33.4756,770954.0
2025-03-28 14:20:00,33.7,33.76,33.44,33.66,780384.0,33.4657,33.5253,33.2075,33.426,780384.0
2025-03-28 14:30:00,33.66,33.8,33.66,33.7,180371.0,33.426,33.565,33.426,33.4657,180371.0
2025-03-28 14:40:00,33.7,33.72,33.67,33.71,113694.0,33.4657,33.4856,33.4359,33.4756,113694.0
2025-03-28 14:50:00,33.71,33.78,33.71,33.77,132535.0,33.4756,33.5451,33.4756,33.5352,132535.0
2025-03-28 15:00:00,33.77,33.79,33.69,33.73,179961.0,33.5352,33.5551,33.4558,33.4955,179961.0
2025-03-28 15:10:00,33.74,33.8,33.72,33.8,206669.0,33.5054,33.565,33.4856,33.565,206669.0
2025-03-28 15:20:00,33.81,33.87,33.8,33.82,127376.0,33.5749,33.6345,33.565,33.5849,127376.0
2025-03-28 15:30:00,33.82,33.87,33.8,33.82,167756.0,33.5849,33.6345,33.565,33.5849,167756.0
2025-03-28 15:40:00,33.82,33.84,33.71,33.73,370840.0,33.5849,33.6047,33.4756,33.4955,370840.0
2025-03-28 15:50:00,33.74,33.89,33.72,33.74,1413800.0,33.5054,33.6544,33.4856,33.5054,1413800.0
2025-03-31 09:30:00,33.98,34.1,33.83,34.0,497344.0,33.7437,33.8629,33.5948,33.7636,497344.0
2025-03-31 09:40:00,33.99,34.28,33.96,34.23,374226.0,33.7537,34.0417,33.7239,33.992,374226.0
2025-03-31 09:50:00,34.23,34.3,34.11,34.23,329114.0,33.992,34.0615,33.8728,33.992,329114.0
2025-03-31 10:00:00,34.23,34.25,33.96,34.07,207188.0,33.992,34.0119,33.7239,33.8331,207188.0
2025-03-31 10:10:00,34.07,34.07,33.91,34.07,228495.0,33.8331,33.8331,33.6742,33.8331,228495.0
2025-03-31 10:20:00,34.07,34.15,34.04,34.09,224857.0,33.8331,33.9126,33.8033,33.853,224857.0
2025-03-31 10:30:00,34.09,34.19,34.08,34.15,416149.0,33.853,33.9523,33.843,33.9126,416149.0
2025-03-31 10:40:00,34.15,34.19,34.08,34.17,234951.0,33.9126,33.9523,33.843,33.9324,234951.0
2025-03-31 10:50:00,34.17,34.18,34.03,34.1,177589.0,33.9324,33.9424,33.7934,33.8629,177589.0
2025-03-31 11:00:00,34.11,34.25,34.06,34.21,240108.0,33.8728,34.0119,33.8232,33.9721,240108.0
2025-03-31 11:10:00,34.21,34.33,34.19,34.22,138036.0,33.9721,34.0913,33.9523,33.9821,138036.0
2025-03-31 11:20:00,34.22,34.24,34.11,34.13,128300.0,33.9821,34.0019,33.8728,33.8927,128300.0
2025-03-31 11:30:00,34.12,34.15,34.05,34.09,122068.0,33.8828,33.9126,33.8133,33.853,122068.0
2025-03-31 11:40:00,34.07,34.09,34.02,34.05,123208.0,33.8331,33.853,33.7835,33.8133,123208.0
2025-03-31 11:50:00,34.06,34.07,33.96,34.02,116710.0,33.8232,33.8331,33.7239,33.7835,116710.0
2025-03-31 12:00:00,34.03,34.08,34.03,34.05,113838.0,33.7934,33.843,33.7934,33.8133,113838.0
2025-03-31 12:10:00,34.05,34.13,34.03,34.09,119248.0,33.8133,33.8927,33.7934,33.853,119248.0
2025-03-31 12:20:00,34.09,34.16,34.07,34.09,104246.0,33.853,33.9225,33.8331,33.853,104246.0
2025-03-31 12:30:00,34.09,34.14,34.07,34.13,122792.0,33.853,33.9026,33.8331,33.8927,122792.0
2025-03-31 12:40:00,34.13,34.15,34.11,34.14,86095.0,33.8927,33.9126,33.8728,33.9026,86095.0
2025-03-31 12:50:00,34.14,34.14,34.04,34.11,85971.0,33.9026,33.9026,33.8033,33.8728,85971.0
2025-03-31 13:00:00,34.11,34.15,34.09,34.15,100525.0,33.8728,33.9126,33.853,33.9126,100525.0
2025-03-31 13:10:00,34.15,34.18,34.05,34.05,159092.0,33.9126,33.9424,33.8133,33.8133,159092.0
2025-03-31 13:20:00,34.05,34.11,34.04,34.11,55440.0,33.8133,33.8728,33.8033,33.8728,55440.0
2025-03-31 13:30:00,34.11,34.11,34.08,34.1,86995.0,33.8728,33.8728,33.843,33.8629,86995.0
2025-03-31 13:40:00,34.09,34.13,34.06,34.09,191242.0,33.853,33.8927,33.8232,33.853,191242.0
2025-03-31 13:50:00,34.09,34.11,34.04,34.05,85659.0,33.853,33.8728,33.8033,33.8133,85659.0
2025-03-31 14:00:00,34.05,34.13,34.03,34.13,247283.0,33.8133,33.8927,33.7934,33.8927,247283.0
2025-03-31 14:10:00,34.13,34.16,34.08,34.11,180064.0,33.8927,33.9225,33.843,33.8728,180064.0
2025-03-31 14:20:00,34.11,34.18,34.1,34.16,128315.0,33.8728,33.9424,33.8629,33.9225,128315.0
2025-03-31 14:30:00,34.16,34.18,34.15,34.16,93451.0,33.9225,33.9424,33.9126,33.9225,93451.0
2025-03-31 14:40:00,34.16,34.17,34.11,34.15,114536.0,33.9225,33.9324,33.8728,33.9126,114536.0
2025-03-31 14:50:00,34.15,34.2,34.15,34.17,147238.0,33.9126,33.9622,33.9126,33.9324,147238.0
2025-03-31 15:00:00,34.17,34.27,34.15,34.23,192716.0,33.9324,34.0317,33.9126,33.992,192716.0
2025-03-31 15:10:00,34.23,34.3,34.19,34.3,135128.0,33.992,34.0615,33.9523,34.0615,135128.0
2025-03-31 15:20:00,34.3,34.34,34.26,34.3,179205.0,34.0615,34.1012,34.0218,34.0615,179205.0
2025-03-31 15:30:00,34.3,34.36,34.26,34.31,219181.0,34.0615,34.1211,34.0218,34.0714,219181.0
2025-03-31 15:40:00,34.31,34.37,34.29,34.32,277948.0,34.0714,34.131,34.0516,34.0814,277948.0
2025-03-31 15:50:00,34.31,34.37,34.13,34.21,1504692.0,34.0714,34.131,33.8927,33.9721,1504692.0
2025-04-01 09:30:00,35.02,35.17,34.78,35.06,1162386.0,34.7765,34.9255,34.5382,34.8162,1162386.0
2025-04-01 09:40:00,35.05,35.13,34.78,34.84,397736.0,34.8063,34.8857,34.5382,34.5978,397736.0
2025-04-01 09:50:00,34.84,34.98,34.64,34.65,274473.0,34.5978,34.7368,34.3992,34.4091,274473.0
2025-04-01 10:00:00,34.66,34.7,34.45,34.5,540539.0,34.419,34.4587,34.2105,34.2601,540539.0
2025-04-01 10:10:00,34.5,34.55,34.45,34.45,197787.0,34.2601,34.3098,34.2105,34.2105,197787.0
2025-04-01 10:20:00,34.45,34.53,34.39,34.41,435050.0,34.2105,34.2899,34.1509,34.1708,435050.0
2025-04-01 10:30:00,34.41,34.61,34.38,34.59,311674.0,34.1708,34.3694,34.141,34.3495,311674.0
2025-04-01 10:40:00,34.59,34.75,34.58,34.75,215905.0,34.3495,34.5084,34.3396,34.5084,215905.0
2025-04-01 10:50:00,34.75,34.89,34.72,34.83,178963.0,34.5084,34.6474,34.4786,34.5878,178963.0
2025-04-01 11:00:00,34.83,34.86,34.81,34.85,133480.0,34.5878,34.6176,34.568,34.6077,133480.0
2025-04-01 11:10:00,34.84,34.88,34.81,34.84,128645.0,34.5978,34.6375,34.568,34.5978,128645.0
2025-04-01 11:20:00,34.84,34.88,34.79,34.81,133269.0,34.5978,34.6375,34.5481,34.568,133269.0
2025-04-01 11:30:00,34.81,34.83,34.79,34.81,70196.0,34.568,34.5878,34.5481,34.568,70196.0
2025-04-01 11:40:00,34.81,34.82,34.78,34.82,92312.0,34.568,34.5779,34.5382,34.5779,92312.0
2025-04-01 11:50:00,34.82,34.86,34.8,34.83,123019.0,34.5779,34.6176,34.558,34.5878,123019.0
2025-04-01 12:00:00,34.83,34.86,34.79,34.83,87526.0,34.5878,34.6176,34.5481,34.5878,87526.0
2025-04-01 12:10:00,34.83,34.85,34.81,34.81,75249.0,34.5878,34.6077,34.568,34.568,75249.0
2025-04-01 12:20:00,34.82,34.83,34.75,34.8,169347.0,34.5779,34.5878,34.5084,34.558,169347.0
2025-04-01 12:30:00,34.81,34.83,34.69,34.73,108401.0,34.568,34.5878,34.4488,34.4885,108401.0
2025-04-01 12:40:00,34.73,34.74,34.69,34.73,118152.0,34.4885,34.4985,34.4488,34.4885,118152.0
2025-04-01 12:50:00,34.73,34.85,34.72,34.82,78017.0,34.4885,34.6077,34.4786,34.5779,78017.0
2025-04-01 13:00:00,34.82,34.83,34.79,34.83,86860.0,34.5779,34.5878,34.5481,34.5878,86860.0
2025-04-01 13:10:00,34.82,34.86,34.82,34.84,88607.0,34.5779,34.6176,34.5779,34.5978,88607.0
2025-04-01 13:20:00,34.84,34.84,34.76,34.8,99626.0,34.5978,34.5978,34.5183,34.558,99626.0
2025-04-01 13:30:00,34.81,34.81,34.76,34.79,68793.0,34.568,34.568,34.5183,34.5481,68793.0
2025-04-01 13:40:00,34.79,34.83,34.78,34.81,61236.0,34.5481,34.5878,34.5382,34.568,61236.0
2025-04-01 13:50:00,34.82,34.83,34.77,34.78,67839.0,34.5779,34.5878,34.5282,34.5382,67839.0
2025-04-01 14:00:00,34.78,34.78,34.73,34.75,60522.0,34.5382,34.5382,34.4885,34.5084,60522.0
2025-04-01 14:10:00,34.76,34.8,34.73,34.79,106952.0,34.5183,34.558,34.4885,34.5481,106952.0
2025-04-01 14:20:00,34.79,34.82,34.76,34.82,89528.0,34.5481,34.5779,34.5183,34.5779,89528.0
2025-04-01 14:30:00,34.82,34.85,34.79,34.8,138485.0,34.5779,34.6077,34.5481,34.558,138485.0
2025-04-01 14:40:00,34.8,34.89,34.8,34.86,152630.0,34.558,34.6474,34.558,34.6176,152630.0
2025-04-01 14:50:00,34.86,34.9,34.83,34.89,212259.0,34.6176,34.6573,34.5878,34.6474,212259.0
2025-04-01 15:00:00,34.88,34.88,34.79,34.84,192113.0,34.6375,34.6375,34.5481,34.5978,192113.0
2025-04-01 15:10:00,34.84,34.85,34.79,34.82,90051.0,34.5978,34.6077,34.5481,34.5779,90051.0
2025-04-01 15:20:00,34.82,34.85,34.81,34.84,127017.0,34.5779,34.6077,34.568,34.5978,127017.0
2025-04-01 15:30:00,34.84,34.92,34.84,34.88,295446.0,34.5978,34.6772,34.5978,34.6375,295446.0
2025-04-01 15:40:00,34.88,34.91,34.85,34.91,244540.0,34.6375,34.6673,34.6077,34.6673,244540.0
2025-04-01 15:50:00,34.91,34.99,34.87,34.99,1413608.0,34.6673,34.7467,34.6276,34.7467,1413608.0
2025-04-02 09:30:00,35.05,35.08,34.82,34.93,295854.0,34.8063,34.8361,34.5779,34.6871,295854.0
2025-04-02 09:40:00,34.94,35.03,34.94,34.95,197678.0,34.6971,34.7864,34.6971,34.707,197678.0
2025-04-02 09:50:00,34.95,34.97,34.88,34.97,149583.0,34.707,34.7269,34.6375,34.7269,149583.0
2025-04-02 10:00:00,34.96,35.05,34.95,35.04,130556.0,34.7169,34.8063,34.707,34.7964,130556.0
2025-04-02 10:10:00,35.04,35.12,35.01,35.05,75620.0,34.7964,34.8758,34.7666,34.8063,75620.0
2025-04-02 10:20:00,35.05,35.07,34.97,35.0,77313.0,34.8063,34.8262,34.7269,34.7567,77313.0
2025-04-02 10:30:00,35.0,35.01,34.96,34.97,148052.0,34.7567,34.7666,34.7169,34.7269,148052.0
2025-04-02 10:40:00,34.97,34.98,34.92,34.95,145189.0,34.7269,34.7368,34.6772,34.707,145189.0
2025-04-02 10:50:00,34.95,34.98,34.89,34.94,125219.0,34.707,34.7368,34.6474,34.6971,125219.0
2025-04-02 11:00:00,34.94,34.97,34.9,34.93,116221.0,34.6971,34.7269,34.6573,34.6871,116221.0
2025-04-02 11:10:00,34.93,34.99,34.9,34.95,142921.0,34.6871,34.7467,34.6573,34.707,142921.0
2025-04-02 11:20:00,34.95,35.01,34.93,34.97,175983.0,34.707,34.7666,34.6871,34.7269,175983.0
2025-04-02 11:30:00,34.97,35.0,34.93,34.94,155181.0,34.7269,34.7567,34.6871,34.6971,155181.0
2025-04-02 11:40:00,34.94,34.94,34.84,34.86,175653.0,34.6971,34.6971,34.5978,34.6176,175653.0
2025-04-02 11:50:00,34.85,34.86,34.69,34.7,200173.0,34.6077,34.6176,34.4488,34.4587,200173.0
2025-04-02 12:00:00,34.7,34.74,34.58,34.72,451447.0,34.4587,34.4985,34.3396,34.4786,451447.0
2025-04-02 12:10:00,34.71,34.74,34.68,34.7,124922.0,34.4687,34.4985,34.4389,34.4587,124922.0
2025-04-02 12:20:00,34.71,34.72,34.61,34.63,117405.0,34.4687,34.4786,34.3694,34.3892,117405.0
2025-04-02 12:30:00,34.63,34.71,34.62,34.7,92726.0,34.3892,34.4687,34.3793,34.4587,92726.0
2025-04-02 12:40:00,34.7,34.77,34.7,34.77,105342.0,34.4587,34.5282,34.4587,34.5282,105342.0
2025-04-02 12:50:00,34.77,34.82,34.76,34.82,133969.0,34.5282,34.5779,34.5183,34.5779,133969.0
2025-04-02 13:00:00,34.82,34.85,34.8,34.82,155020.0,34.5779,34.6077,34.558,34.5779,155020.0
2025-04-02 13:10:00,34.82,34.83,34.76,34.77,162831.0,34.5779,34.5878,34.5183,34.5282,162831.0
2025-04-02 13:20:00,34.77,34.81,34.77,34.8,163233.0,34.5282,34.568,34.5282,34.558,163233.0
2025-04-02 13:30:00,34.8,34.86,34.79,34.86,149703.0,34.558,34.6176,34.5481,34.6176,149703.0
2025-04-02 13:40:00,34.86,34.87,34.77,34.77,364018.0,34.6176,34.6276,34.5282,34.5282,364018.0
2025-04-02 13:50:00,34.77,34.81,34.75,34.79,156264.0,34.5282,34.568,34.5084,34.5481,156264.0
2025-04-02 14:00:00,34.79,34.87,34.78,34.84,227250.0,34.5481,34.6276,34.5382,34.5978,227250.0
2025-04-02 14:10:00,34.84,34.86,34.83,34.85,488054.0,34.5978,34.6176,34.5878,34.6077,488054.0
2025-04-02 14:20:00,34.85,34.91,34.84,34.86,260300.0,34.6077,34.6673,34.5978,34.6176,260300.0
2025-04-02 14:30:00,34.87,34.97,34.86,34.94,295766.0,34.6276,34.7269,34.6176,34.6971,295766.0
2025-04-02 14:40:00,34.94,34.96,34.87,34.89,236829.0,34.6971,34.7169,34.6276,34.6474,236829.0
2025-04-02 14:50:00,34.89,34.91,34.84,34.84,357741.0,34.6474,34.6673,34.5978,34.5978,357741.0
2025-04-02 15:00:00,34.85,34.89,34.81,34.88,274654.0,34.6077,34.6474,34.568,34.6375,274654.0
2025-04-02 15:10:00,34.88,34.97,34.86,34.96,202615.0,34.6375,34.7269,34.6176,34.7169,202615.0
2025-04-02 15:20:00,34.96,34.97,34.91,34.93,276046.0,34.7169,34.7269,34.6673,34.6871,276046.0
2025-04-02 15:30:00,34.93,35.03,34.92,35.01,469165.0,34.6871,34.7864,34.6772,34.7666,469165.0
2025-04-02 15:40:00,35.01,35.02,34.97,35.02,448098.0,34.7666,34.7765,34.7269,34.7765,448098.0
2025-04-02 15:50:00,35.02,35.21,35.01,35.14,2545694.0,34.7765,34.9652,34.7666,34.8957,2545694.0
2025-04-03 09:30:00,35.37,35.7,35.27,35.46,760463.0,35.1241,35.4518,35.0248,35.2135,760463.0
2025-04-03 09:40:00,35.47,35.79,35.42,35.52,869617.0,35.2234,35.5412,35.1737,35.273,869617.0
2025-04-03 09:50:00,35.52,35.56,35.31,35.32,494739.0,35.273,35.3128,35.0645,35.0744,494739.0
2025-04-03 10:00:00,35.32,35.33,34.99,35.01,340976.0,35.0744,35.0844,34.7467,34.7666,340976.0
2025-04-03 10:10:00,35.01,35.1,34.96,35.09,250577.0,34.7666,34.856,34.7169,34.846,250577.0
2025-04-03 10:20:00,35.09,35.39,35.05,35.38,576718.0,34.846,35.1439,34.8063,35.134,576718.0
2025-04-03 10:30:00,35.38,35.57,35.32,35.48,528330.0,35.134,35.3227,35.0744,35.2333,528330.0
2025-04-03 10:40:00,35.48,35.56,35.42,35.55,172424.0,35.2333,35.3128,35.1737,35.3028,172424.0
2025-04-03 10:50:00,35.56,35.59,35.35,35.38,232447.0,35.3128,35.3425,35.1042,35.134,232447.0
2025-04-03 11:00:00,35.38,35.51,35.36,35.47,276168.0,35.134,35.2631,35.1141,35.2234,276168.0
2025-04-03 11:10:00,35.48,35.62,35.44,35.59,157697.0,35.2333,35.3723,35.1936,35.3425,157697.0
2025-04-03 11:20:00,35.59,35.6,35.47,35.52,113536.0,35.3425,35.3525,35.2234,35.273,113536.0
2025-04-03 11:30:00,35.52,35.61,35.44,35.54,220881.0,35.273,35.3624,35.1936,35.2929,220881.0
2025-04-03 11:40:00,35.54,35.62,35.49,35.56,155494.0,35.2929,35.3723,35.2432,35.3128,155494.0
2025-04-03 11:50:00,35.55,35.56,35.5,35.52,128174.0,35.3028,35.3128,35.2532,35.273,128174.0
2025-04-03 12:00:00,35.52,35.56,35.37,35.41,150868.0,35.273,35.3128,35.1241,35.1638,150868.0
2025-04-03 12:10:00,35.41,35.49,35.39,35.48,157718.0,35.1638,35.2432,35.1439,35.2333,157718.0
2025-04-03 12:20:00,35.47,35.57,35.44,35.55,141877.0,35.2234,35.3227,35.1936,35.3028,141877.0
2025-04-03 12:30:00,35.55,35.57,35.49,35.51,109545.0,35.3028,35.3227,35.2432,35.2631,109545.0
2025-04-03 12:40:00,35.52,35.57,35.46,35.51,132330.0,35.273,35.3227,35.2135,35.2631,132330.0
2025-04-03 12:50:00,35.51,35.51,35.42,35.47,120795.0,35.2631,35.2631,35.1737,35.2234,120795.0
2025-04-03 13:00:00,35.47,35.47,35.38,35.4,136008.0,35.2234,35.2234,35.134,35.1539,136008.0
2025-04-03 13:10:00,35.41,35.5,35.38,35.43,180896.0,35.1638,35.2532,35.134,35.1837,180896.0
2025-04-03 13:20:00,35.43,35.45,35.37,35.4,151146.0,35.1837,35.2035,35.1241,35.1539,151146.0
2025-04-03 13:30:00,35.4,35.44,35.38,35.43,750664.0,35.1539,35.1936,35.134,35.1837,750664.0
2025-04-03 13:40:00,35.43,35.44,35.35,35.39,193807.0,35.1837,35.1936,35.1042,35.1439,193807.0
2025-04-03 13:50:00,35.39,35.45,35.38,35.41,174351.0,35.1439,35.2035,35.134,35.1638,174351.0
2025-04-03 14:00:00,35.41,35.45,35.39,35.41,180512.0,35.1638,35.2035,35.1439,35.1638,180512.0
2025-04-03 14:10:00,35.41,35.53,35.4,35.52,180518.0,35.1638,35.283,35.1539,35.273,180518.0
2025-04-03 14:20:00,35.52,35.6,35.51,35.59,219608.0,35.273,35.3525,35.2631,35.3425,219608.0
2025-04-03 14:30:00,35.59,35.62,35.51,35.55,187256.0,35.3425,35.3723,35.2631,35.3028,187256.0
2025-04-03 14:40:00,35.55,35.56,35.44,35.51,449561.0,35.3028,35.3128,35.1936,35.2631,449561.0
2025-04-03 14:50:00,35.51,35.51,35.42,35.45,249253.0,35.2631,35.2631,35.1737,35.2035,249253.0
2025-04-03 15:00:00,35.45,35.5,35.41,35.45,354916.0,35.2035,35.2532,35.1638,35.2035,354916.0
2025-04-03 15:10:00,35.45,35.51,35.38,35.45,388142.0,35.2035,35.2631,35.134,35.2035,388142.0
2025-04-03 15:20:00,35.45,35.52,35.44,35.47,383469.0,35.2035,35.273,35.1936,35.2234,383469.0
2025-04-03 15:30:00,35.47,35.54,35.36,35.5,1190946.0,35.2234,35.2929,35.1141,35.2532,1190946.0
2025-04-03 15:40:00,35.5,35.56,35.46,35.54,575243.0,35.2532,35.3128,35.2135,35.2929,575243.0
2025-04-03 15:50:00,35.55,35.69,35.49,35.63,3018519.0,35.3028,35.4419,35.2432,35.3823,3018519.0
2025-04-04 09:30:00,36.02,36.12,35.19,35.64,819527.0,35.7696,35.8689,34.9453,35.3922,819527.0
2025-04-04 09:40:00,35.64,35.72,35.31,35.35,531035.0,35.3922,35.4716,35.0645,35.1042,531035.0
2025-04-04 09:50:00,35.35,35.43,35.24,35.31,348947.0,35.1042,35.1837,34.995,35.0645,348947.0
2025-04-04 10:00:00,35.32,35.37,35.19,35.36,448260.0,35.0744,35.1241,34.9453,35.1141,448260.0
2025-04-04 10:10:00,35.35,35.36,35.16,35.23,223769.0,35.1042,35.1141,34.9155,34.9851,223769.0
2025-04-04 10:20:00,35.23,35.29,35.08,35.27,167490.0,34.9851,35.0446,34.8361,35.0248,167490.0
2025-04-04 10:30:00,35.27,35.34,35.24,35.33,190531.0,35.0248,35.0943,34.995,35.0844,190531.0
2025-04-04 10:40:00,35.33,35.38,35.24,35.32,265952.0,35.0844,35.134,34.995,35.0744,265952.0
2025-04-04 10:50:00,35.32,35.37,35.07,35.07,272033.0,35.0744,35.1241,34.8262,34.8262,272033.0
2025-04-04 11:00:00,35.07,35.14,34.98,35.04,345950.0,34.8262,34.8957,34.7368,34.7964,345950.0
2025-04-04 11:10:00,35.04,35.06,34.82,34.84,281195.0,34.7964,34.8162,34.5779,34.5978,281195.0
2025-04-04 11:20:00,34.83,34.87,34.58,34.66,287405.0,34.5878,34.6276,34.3396,34.419,287405.0
2025-04-04 11:30:00,34.65,34.72,34.42,34.47,217487.0,34.4091,34.4786,34.1807,34.2303,217487.0
2025-04-04 11:40:00,34.45,34.61,34.42,34.57,233248.0,34.2105,34.3694,34.1807,34.3296,233248.0
2025-04-04 11:50:00,34.58,34.65,34.56,34.59,163951.0,34.3396,34.4091,34.3197,34.3495,163951.0
2025-04-04 12:00:00,34.59,34.6,34.45,34.45,104052.0,34.3495,34.3594,34.2105,34.2105,104052.0
2025-04-04 12:10:00,34.45,34.5,34.37,34.41,135057.0,34.2105,34.2601,34.131,34.1708,135057.0
2025-04-04 12:20:00,34.41,34.49,34.36,34.39,96389.0,34.1708,34.2502,34.1211,34.1509,96389.0
2025-04-04 12:30:00,34.39,34.45,34.33,34.34,94872.0,34.1509,34.2105,34.0913,34.1012,94872.0
2025-04-04 12:40:00,34.34,34.38,34.24,34.27,97000.0,34.1012,34.141,34.0019,34.0317,97000.0
2025-04-04 12:50:00,34.27,34.31,34.21,34.23,114609.0,34.0317,34.0714,33.9721,33.992,114609.0
2025-04-04 13:00:00,34.23,34.26,34.15,34.2,99768.0,33.992,34.0218,33.9126,33.9622,99768.0
2025-04-04 13:10:00,34.19,34.2,34.11,34.15,87226.0,33.9523,33.9622,33.8728,33.9126,87226.0
2025-04-04 13:20:00,34.15,34.27,34.13,34.26,94609.0,33.9126,34.0317,33.8927,34.0218,94609.0
2025-04-04 13:30:00,34.26,34.36,34.23,34.34,156186.0,34.0218,34.1211,33.992,34.1012,156186.0
2025-04-04 13:40:00,34.33,34.36,34.29,34.33,146854.0,34.0913,34.1211,34.0516,34.0913,146854.0
2025-04-04 13:50:00,34.33,34.33,34.24,34.27,102336.0,34.0913,34.0913,34.0019,34.0317,102336.0
2025-04-04 14:00:00,34.28,34.33,34.22,34.23,82247.0,34.0417,34.0913,33.9821,33.992,82247.0
2025-04-04 14:10:00,34.23,34.23,34.14,34.16,83881.0,33.992,33.992,33.9026,33.9225,83881.0
2025-04-04 14:20:00,34.16,34.17,33.95,34.02,85721.0,33.9225,33.9324,33.714,33.7835,85721.0
2025-04-04 14:30:00,34.04,34.04,33.9,33.9,86534.0,33.8033,33.8033,33.6643,33.6643,86534.0
2025-04-04 14:40:00,33.91,33.94,33.78,33.91,117899.0,33.6742,33.704,33.5451,33.6742,117899.0
2025-04-04 14:50:00,33.91,34.04,33.88,34.01,129495.0,33.6742,33.8033,33.6444,33.7735,129495.0
2025-04-04 15:00:00,34.01,34.03,33.91,34.0,208699.0,33.7735,33.7934,33.6742,33.7636,208699.0
2025-04-04 15:10:00,34.0,34.06,33.93,33.94,195340.0,33.7636,33.8232,33.6941,33.704,195340.0
2025-04-04 15:20:00,33.94,34.07,33.93,34.03,235188.0,33.704,33.8331,33.6941,33.7934,235188.0
2025-04-04 15:30:00,34.03,34.15,34.03,34.09,264220.0,33.7934,33.9126,33.7934,33.853,264220.0
2025-04-04 15:40:00,34.09,34.12,33.95,33.98,379278.0,33.853,33.8828,33.714,33.7437,379278.0
2025-04-04 15:50:00,33.98,34.0,33.78,33.81,1850565.0,33.7437,33.7636,33.5451,33.5749,1850565.0
2025-04-07 09:30:00,33.23,33.29,32.71,32.84,635951.0,32.999,33.0585,32.4826,32.6117,635951.0
2025-04-07 09:40:00,32.84,33.03,32.78,32.86,278494.0,32.6117,32.8003,32.5521,32.6315,278494.0
2025-04-07 09:50:00,32.86,33.25,32.76,33.17,298295.0,32.6315,33.0188,32.5322,32.9394,298295.0
2025-04-07 10:00:00,33.17,33.2,32.91,32.94,188320.0,32.9394,32.9692,32.6812,32.711,188320.0
2025-04-07 10:10:00,32.94,34.1,32.93,33.98,559318.0,32.711,33.8629,32.701,33.7437,559318.0
2025-04-07 10:20:00,33.96,33.97,33.43,33.45,307399.0,33.7239,33.7338,33.1976,33.2174,307399.0
2025-04-07 10:30:00,33.45,33.65,33.19,33.23,246069.0,33.2174,33.416,32.9592,32.999,246069.0
2025-04-07 10:40:00,33.21,33.36,33.1,33.26,216509.0,32.9791,33.1281,32.8699,33.0287,216509.0
2025-04-07 10:50:00,33.26,33.51,33.26,33.44,150110.0,33.0287,33.277,33.0287,33.2075,150110.0
2025-04-07 11:00:00,33.45,33.63,33.39,33.44,212146.0,33.2174,33.3962,33.1578,33.2075,212146.0
2025-04-07 11:10:00,33.45,33.49,33.05,33.27,419202.0,33.2174,33.2571,32.8202,33.0387,419202.0
2025-04-07 11:20:00,33.25,33.38,33.1,33.11,257938.0,33.0188,33.1479,32.8699,32.8798,257938.0
2025-04-07 11:30:00,33.12,33.44,33.12,33.36,252655.0,32.8897,33.2075,32.8897,33.1281,252655.0
2025-04-07 11:40:00,33.37,33.61,33.36,33.58,108863.0,33.138,33.3763,33.1281,33.3465,108863.0
2025-04-07 11:50:00,33.6,33.67,33.42,33.42,140948.0,33.3664,33.4359,33.1876,33.1876,140948.0
2025-04-07 12:00:00,33.41,33.48,33.35,33.44,144503.0,33.1777,33.2472,33.1181,33.2075,144503.0
2025-04-07 12:10:00,33.44,33.44,33.3,33.4,115933.0,33.2075,33.2075,33.0685,33.1678,115933.0
2025-04-07 12:20:00,33.39,33.44,33.26,33.39,138082.0,33.1578,33.2075,33.0287,33.1578,138082.0
2025-04-07 12:30:00,33.41,33.42,33.3,33.32,108788.0,33.1777,33.1876,33.0685,33.0883,108788.0
2025-04-07 12:40:00,33.33,33.36,33.21,33.29,176475.0,33.0983,33.1281,32.9791,33.0585,176475.0
2025-04-07 12:50:00,33.3,33.33,33.19,33.25,146711.0,33.0685,33.0983,32.9592,33.0188,146711.0
2025-04-07 13:00:00,33.25,33.42,33.22,33.27,339818.0,33.0188,33.1876,32.989,33.0387,339818.0
2025-04-07 13:10:00,33.28,33.54,33.24,33.51,126107.0,33.0486,33.3068,33.0089,33.277,126107.0
2025-04-07 13:20:00,33.5,33.65,33.48,33.65,123173.0,33.2671,33.416,33.2472,33.416,123173.0
2025-04-07 13:30:00,33.64,33.66,33.54,33.64,120495.0,33.4061,33.426,33.3068,33.4061,120495.0
2025-04-07 13:40:00,33.65,33.79,33.55,33.78,204447.0,33.416,33.5551,33.3167,33.5451,204447.0
2025-04-07 13:50:00,33.79,33.85,33.69,33.78,224484.0,33.5551,33.6146,33.4558,33.5451,224484.0
2025-04-07 14:00:00,33.78,33.95,33.75,33.94,231949.0,33.5451,33.714,33.5153,33.704,231949.0
2025-04-07 14:10:00,33.94,34.0,33.85,33.92,284536.0,33.704,33.7636,33.6146,33.6842,284536.0
2025-04-07 14:20:00,33.92,34.03,33.89,33.95,286113.0,33.6842,33.7934,33.6544,33.714,286113.0
2025-04-07 14:30:00,33.95,34.0,33.76,33.79,245971.0,33.714,33.7636,33.5253,33.5551,245971.0
2025-04-07 14:40:00,33.79,33.85,33.75,33.81,217085.0,33.5551,33.6146,33.5153,33.5749,217085.0
2025-04-07 14:50:00,33.81,33.83,33.75,33.79,121962.0,33.5749,33.5948,33.5153,33.5551,121962.0
2025-04-07 15:00:00,33.79,33.85,33.73,33.73,289224.0,33.5551,33.6146,33.4955,33.4955,289224.0
2025-04-07 15:10:00,33.75,33.85,33.65,33.8,394157.0,33.5153,33.6146,33.416,33.565,394157.0
2025-04-07 15:20:00,33.81,33.82,33.62,33.66,226834.0,33.5749,33.5849,33.3862,33.426,226834.0
2025-04-07 15:30:00,33.66,33.89,33.66,33.79,369103.0,33.426,33.6544,33.426,33.5551,369103.0
2025-04-07 15:40:00,33.8,33.81,33.61,33.67,264442.0,33.565,33.5749,33.3763,33.4359,264442.0
2025-04-07 15:50:00,33.66,33.74,33.56,33.58,1074741.0,33.426,33.5054,33.3267,33.3465,1074741.0
2025-04-08 09:30:00,33.81,33.87,33.61,33.75,685840.0,33.5749,33.6345,33.3763,33.5153,685840.0
2025-04-08 09:40:00,33.75,33.95,33.72,33.9,266993.0,33.5153,33.714,33.4856,33.6643,266993.0
2025-04-08 09:50:00,33.92,34.15,33.8,34.11,175657.0,33.6842,33.9126,33.565,33.8728,175657.0
2025-04-08 10:00:00,34.1,34.17,33.99,34.08,246998.0,33.8629,33.9324,33.7537,33.843,246998.0
2025-04-08 10:10:00,34.09,34.11,33.89,33.98,231514.0,33.853,33.8728,33.6544,33.7437,231514.0
2025-04-08 10:20:00,33.98,34.01,33.86,33.94,284163.0,33.7437,33.7735,33.6246,33.704,284163.0
2025-04-08 10:30:00,33.94,34.15,33.93,34.12,237037.0,33.704,33.9126,33.6941,33.8828,237037.0
2025-04-08 10:40:00,34.12,34.15,34.03,34.09,161825.0,33.8828,33.9126,33.7934,33.853,161825.0
2025-04-08 10:50:00,34.09,34.17,34.04,34.09,167602.0,33.853,33.9324,33.8033,33.853,167602.0
2025-04-08 11:00:00,34.09,34.17,33.98,34.16,215795.0,33.853,33.9324,33.7437,33.9225,215795.0
2025-04-08 11:10:00,34.16,34.19,34.07,34.18,259353.0,33.9225,33.9523,33.8331,33.9424,259353.0
2025-04-08 11:20:00,34.18,34.2,33.98,33.99,252842.0,33.9424,33.9622,33.7437,33.7537,252842.0
2025-04-08 11:30:00,33.98,34.22,33.98,34.16,134985.0,33.7437,33.9821,33.7437,33.9225,134985.0
2025-04-08 11:40:00,34.15,34.27,34.13,34.15,185430.0,33.9126,34.0317,33.8927,33.9126,185430.0
2025-04-08 11:50:00,34.15,34.29,34.14,34.27,84051.0,33.9126,34.0516,33.9026,34.0317,84051.0
2025-04-08 12:00:00,34.27,34.32,34.21,34.23,90742.0,34.0317,34.0814,33.9721,33.992,90742.0
2025-04-08 12:10:00,34.23,34.26,34.11,34.14,162158.0,33.992,34.0218,33.8728,33.9026,162158.0
2025-04-08 12:20:00,34.14,34.15,34.06,34.15,117531.0,33.9026,33.9126,33.8232,33.9126,117531.0
2025-04-08 12:30:00,34.15,34.17,34.05,34.11,233784.0,33.9126,33.9324,33.8133,33.8728,233784.0
2025-04-08 12:40:00,34.1,34.12,33.97,34.04,357329.0,33.8629,33.8828,33.7338,33.8033,357329.0
2025-04-08 12:50:00,34.04,34.06,33.9,33.92,576994.0,33.8033,33.8232,33.6643,33.6842,576994.0
2025-04-08 13:00:00,33.93,33.96,33.79,33.84,348878.0,33.6941,33.7239,33.5551,33.6047,348878.0
2025-04-08 13:10:00,33.84,33.87,33.75,33.77,337396.0,33.6047,33.6345,33.5153,33.5352,337396.0
2025-04-08 13:20:00,33.77,33.8,33.63,33.67,143770.0,33.5352,33.565,33.3962,33.4359,143770.0
2025-04-08 13:30:00,33.66,33.78,33.57,33.77,409761.0,33.426,33.5451,33.3366,33.5352,409761.0
2025-04-08 13:40:00,33.77,33.84,33.71,33.72,110908.0,33.5352,33.6047,33.4756,33.4856,110908.0
2025-04-08 13:50:00,33.73,33.76,33.69,33.76,190997.0,33.4955,33.5253,33.4558,33.5253,190997.0
2025-04-08 14:00:00,33.75,33.8,33.65,33.67,221380.0,33.5153,33.565,33.416,33.4359,221380.0
2025-04-08 14:10:00,33.68,33.69,33.53,33.6,158996.0,33.4458,33.4558,33.2969,33.3664,158996.0
2025-04-08 14:20:00,33.6,33.65,33.52,33.53,201508.0,33.3664,33.416,33.2869,33.2969,201508.0
2025-04-08 14:30:00,33.54,33.75,33.54,33.63,363250.0,33.3068,33.5153,33.3068,33.3962,363250.0
2025-04-08 14:40:00,33.64,33.67,33.53,33.66,246975.0,33.4061,33.4359,33.2969,33.426,246975.0
2025-04-08 14:50:00,33.66,33.72,33.64,33.66,256840.0,33.426,33.4856,33.4061,33.426,256840.0
2025-04-08 15:00:00,33.66,33.68,33.55,33.57,239130.0,33.426,33.4458,33.3167,33.3366,239130.0
2025-04-08 15:10:00,33.57,33.67,33.55,33.57,295997.0,33.3366,33.4359,33.3167,33.3366,295997.0
2025-04-08 15:20:00,33.57,33.68,33.53,33.65,615616.0,33.3366,33.4458,33.2969,33.416,615616.0
2025-04-08 15:30:00,33.65,33.66,33.24,33.3,762733.0,33.416,33.426,33.0089,33.0685,762733.0
2025-04-08 15:40:00,33.3,33.41,33.27,33.27,529469.0,33.0685,33.1777,33.0387,33.0387,529469.0
2025-04-08 15:50:00,33.27,33.65,33.25,33.59,2222494.0,33.0387,33.416,33.0188,33.3565,2222494.0
2025-04-09 09:30:00,33.73,33.73,33.12,33.41,358372.0,33.4955,33.4955,32.8897,33.1777,358372.0
2025-04-09 09:40:00,33.43,33.64,33.39,33.48,160975.0,33.1976,33.4061,33.1578,33.2472,160975.0
2025-04-09 09:50:00,33.5,33.59,33.4,33.52,190683.0,33.2671,33.3565,33.1678,33.2869,190683.0
2025-04-09 10:00:00,33.52,33.59,33.24,33.27,221175.0,33.2869,33.3565,33.0089,33.0387,221175.0
2025-04-09 10:10:00,33.26,33.37,33.24,33.34,204496.0,33.0287,33.138,33.0089,33.1082,204496.0
2025-04-09 10:20:00,33.34,33.46,33.23,33.43,180386.0,33.1082,33.2274,32.999,33.1976,180386.0
2025-04-09 10:30:00,33.42,33.44,33.19,33.21,234829.0,33.1876,33.2075,32.9592,32.9791,234829.0
2025-04-09 10:40:00,33.22,33.26,33.17,33.18,167289.0,32.989,33.0287,32.9394,32.9493,167289.0
2025-04-09 10:50:00,33.18,33.22,33.13,33.15,147101.0,32.9493,32.989,32.8997,32.9195,147101.0
2025-04-09 11:00:00,33.15,33.23,33.09,33.17,145206.0,32.9195,32.999,32.8599,32.9394,145206.0
2025-04-09 11:10:00,33.16,33.31,33.16,33.3,258091.0,32.9294,33.0784,32.9294,33.0685,258091.0
2025-04-09 11:20:00,33.3,33.38,33.29,33.38,206269.0,33.0685,33.1479,33.0585,33.1479,206269.0
2025-04-09 11:30:00,33.38,33.39,33.18,33.25,258953.0,33.1479,33.1578,32.9493,33.0188,258953.0
2025-04-09 11:40:00,33.24,33.31,33.15,33.27,543187.0,33.0089,33.0784,32.9195,33.0387,543187.0
2025-04-09 11:50:00,33.27,33.3,33.1,33.13,274965.0,33.0387,33.0685,32.8699,32.8997,274965.0
2025-04-09 12:00:00,33.13,33.2,33.09,33.2,145376.0,32.8997,32.9692,32.8599,32.9692,145376.0
2025-04-09 12:10:00,33.2,33.33,33.17,33.33,231111.0,32.9692,33.0983,32.9394,33.0983,231111.0
2025-04-09 12:20:00,33.33,33.46,33.31,33.41,168445.0,33.0983,33.2274,33.0784,33.1777,168445.0
2025-04-09 12:30:00,33.4,33.46,33.37,33.45,151394.0,33.1678,33.2274,33.138,33.2174,151394.0
2025-04-09 12:40:00,33.45,33.51,33.37,33.51,84174.0,33.2174,33.277,33.138,33.277,84174.0
2025-04-09 12:50:00,33.52,33.57,33.51,33.52,128177.0,33.2869,33.3366,33.277,33.2869,128177.0
2025-04-09 13:00:00,33.52,33.72,33.52,33.59,267153.0,33.2869,33.4856,33.2869,33.3565,267153.0
2025-04-09 13:10:00,33.59,33.99,33.42,33.91,688799.0,33.3565,33.7537,33.1876,33.6742,688799.0
2025-04-09 13:20:00,33.9,34.66,33.84,34.43,1904269.0,33.6643,34.419,33.6047,34.1906,1904269.0
2025-04-09 13:30:00,34.43,34.89,34.36,34.44,557091.0,34.1906,34.6474,34.1211,34.2005,557091.0
2025-04-09 13:40:00,34.44,34.63,34.35,34.49,519219.0,34.2005,34.3892,34.1112,34.2502,519219.0
2025-04-09 13:50:00,34.47,34.51,34.3,34.43,328072.0,34.2303,34.2701,34.0615,34.1906,328072.0
2025-04-09 14:00:00,34.42,34.54,34.18,34.25,397830.0,34.1807,34.2998,33.9424,34.0119,397830.0
2025-04-09 14:10:00,34.25,34.27,34.12,34.21,280154.0,34.0119,34.0317,33.8828,33.9721,280154.0
2025-04-09 14:20:00,34.18,34.38,34.12,34.33,421477.0,33.9424,34.141,33.8828,34.0913,421477.0
2025-04-09 14:30:00,34.31,34.39,34.24,34.26,180488.0,34.0714,34.1509,34.0019,34.0218,180488.0
2025-04-09 14:40:00,34.25,34.37,34.12,34.34,241611.0,34.0119,34.131,33.8828,34.1012,241611.0
2025-04-09 14:50:00,34.34,34.39,34.2,34.22,199721.0,34.1012,34.1509,33.9622,33.9821,199721.0
2025-04-09 15:00:00,34.23,34.52,34.17,34.48,261294.0,33.992,34.28,33.9324,34.2403,261294.0
2025-04-09 15:10:00,34.48,34.57,34.41,34.45,223176.0,34.2403,34.3296,34.1708,34.2105,223176.0
2025-04-09 15:20:00,34.44,34.56,34.42,34.5,279039.0,34.2005,34.3197,34.1807,34.2601,279039.0
2025-04-09 15:30:00,34.51,34.57,34.37,34.44,325152.0,34.2701,34.3296,34.131,34.2005,325152.0
2025-04-09 15:40:00,34.43,34.57,34.42,34.56,264910.0,34.1906,34.3296,34.1807,34.3197,264910.0
2025-04-09 15:50:00,34.57,34.83,34.56,34.69,1961468.0,34.3296,34.5878,34.3197,34.4488,1961468.0
2025-04-10 09:30:00,34.72,35.16,34.67,34.98,209476.0,34.4786,34.9155,34.4289,34.7368,209476.0
2025-04-10 09:40:00,34.98,35.23,34.98,35.23,207271.0,34.7368,34.9851,34.7368,34.9851,207271.0
2025-04-10 09:50:00,35.23,35.28,35.15,35.23,294473.0,34.9851,35.0347,34.9056,34.9851,294473.0
2025-04-10 10:00:00,35.23,35.24,35.1,35.21,189911.0,34.9851,34.995,34.856,34.9652,189911.0
2025-04-10 10:10:00,35.21,35.22,34.97,35.01,103658.0,34.9652,34.9751,34.7269,34.7666,103658.0
2025-04-10 10:20:00,35.01,35.02,34.83,34.86,209505.0,34.7666,34.7765,34.5878,34.6176,209505.0
2025-04-10 10:30:00,34.86,34.99,34.82,34.94,204688.0,34.6176,34.7467,34.5779,34.6971,204688.0
2025-04-10 10:40:00,34.94,34.96,34.83,34.87,146170.0,34.6971,34.7169,34.5878,34.6276,146170.0
2025-04-10 10:50:00,34.87,34.89,34.72,34.76,127538.0,34.6276,34.6474,34.4786,34.5183,127538.0
2025-04-10 11:00:00,34.76,34.78,34.68,34.74,137302.0,34.5183,34.5382,34.4389,34.4985,137302.0
2025-04-10 11:10:00,34.75,34.77,34.69,34.7,121311.0,34.5084,34.5282,34.4488,34.4587,121311.0
2025-04-10 11:20:00,34.69,34.78,34.69,34.77,112108.0,34.4488,34.5382,34.4488,34.5282,112108.0
2025-04-10 11:30:00,34.77,34.77,34.69,34.72,167912.0,34.5282,34.5282,34.4488,34.4786,167912.0
2025-04-10 11:40:00,34.72,34.8,34.6,34.67,82683.0,34.4786,34.558,34.3594,34.4289,82683.0
2025-04-10 11:50:00,34.67,34.71,34.55,34.57,104831.0,34.4289,34.4687,34.3098,34.3296,104831.0
2025-04-10 12:00:00,34.57,34.61,34.4,34.44,127286.0,34.3296,34.3694,34.1608,34.2005,127286.0
2025-04-10 12:10:00,34.44,34.5,34.39,34.44,124524.0,34.2005,34.2601,34.1509,34.2005,124524.0
2025-04-10 12:20:00,34.41,34.43,34.23,34.28,174238.0,34.1708,34.1906,33.992,34.0417,174238.0
2025-04-10 12:30:00,34.26,34.6,34.26,34.59,253124.0,34.0218,34.3594,34.0218,34.3495,253124.0
2025-04-10 12:40:00,34.59,34.64,34.46,34.59,162826.0,34.3495,34.3992,34.2204,34.3495,162826.0
2025-04-10 12:50:00,34.6,34.71,34.59,34.69,120649.0,34.3594,34.4687,34.3495,34.4488,120649.0
2025-04-10 13:00:00,34.69,34.92,34.58,34.59,411211.0,34.4488,34.6772,34.3396,34.3495,411211.0
2025-04-10 13:10:00,34.59,34.61,34.44,34.51,216142.0,34.3495,34.3694,34.2005,34.2701,216142.0
2025-04-10 13:20:00,34.5,34.6,34.34,34.59,151807.0,34.2601,34.3594,34.1012,34.3495,151807.0
2025-04-10 13:30:00,34.58,34.65,34.52,34.55,296964.0,34.3396,34.4091,34.28,34.3098,296964.0
2025-04-10 13:40:00,34.56,34.84,34.53,34.73,288271.0,34.3197,34.5978,34.2899,34.4885,288271.0
2025-04-10 13:50:00,34.73,34.9,34.68,34.83,143794.0,34.4885,34.6573,34.4389,34.5878,143794.0
2025-04-10 14:00:00,34.82,35.04,34.82,34.86,252349.0,34.5779,34.7964,34.5779,34.6176,252349.0
2025-04-10 14:10:00,34.86,34.88,34.75,34.77,121210.0,34.6176,34.6375,34.5084,34.5282,121210.0
2025-04-10 14:20:00,34.77,34.99,34.76,34.96,129216.0,34.5282,34.7467,34.5183,34.7169,129216.0
2025-04-10 14:30:00,34.96,35.04,34.9,34.94,121242.0,34.7169,34.7964,34.6573,34.6971,121242.0
2025-04-10 14:40:00,34.93,35.03,34.9,34.95,218128.0,34.6871,34.7864,34.6573,34.707,218128.0
2025-04-10 14:50:00,34.95,35.01,34.8,34.91,167800.0,34.707,34.7666,34.558,34.6673,167800.0
2025-04-10 15:00:00,34.91,35.1,34.88,34.9,302901.0,34.6673,34.856,34.6375,34.6573,302901.0
2025-04-10 15:10:00,34.9,35.01,34.86,34.98,154782.0,34.6573,34.7666,34.6176,34.7368,154782.0
2025-04-10 15:20:00,34.98,35.08,34.89,34.89,391690.0,34.7368,34.8361,34.6474,34.6474,391690.0
2025-04-10 15:30:00,34.89,34.95,34.73,34.73,283166.0,34.6474,34.707,34.4885,34.4885,283166.0
2025-04-10 15:40:00,34.74,34.8,34.62,34.67,386199.0,34.4985,34.558,34.3793,34.4289,386199.0
2025-04-10 15:50:00,34.68,34.88,34.65,34.77,1661611.0,34.4389,34.6375,34.4091,34.5282,1661611.0
2025-04-11 09:30:00,34.98,35.09,34.49,34.65,281998.0,34.7368,34.846,34.2502,34.4091,281998.0
2025-04-11 09:40:00,34.63,34.87,34.49,34.81,162228.0,34.3892,34.6276,34.2502,34.568,162228.0
2025-04-11 09:50:00,34.8,34.89,34.77,34.83,163072.0,34.558,34.6474,34.5282,34.5878,163072.0
2025-04-11 10:00:00,34.8,35.07,34.73,34.96,186843.0,34.558,34.8262,34.4885,34.7169,186843.0
2025-04-11 10:10:00,34.96,35.06,34.87,34.91,69493.0,34.7169,34.8162,34.6276,34.6673,69493.0
2025-04-11 10:20:00,34.91,34.93,34.75,34.76,82091.0,34.6673,34.6871,34.5084,34.5183,82091.0
2025-04-11 10:30:00,34.77,34.89,34.74,34.87,119902.0,34.5282,34.6474,34.4985,34.6276,119902.0
2025-04-11 10:40:00,34.87,34.92,34.81,34.92,104550.0,34.6276,34.6772,34.568,34.6772,104550.0
2025-04-11 10:50:00,34.91,34.93,34.81,34.84,138313.0,34.6673,34.6871,34.568,34.5978,138313.0
2025-04-11 11:00:00,34.83,34.95,34.68,34.77,143796.0,34.5878,34.707,34.4389,34.5282,143796.0
2025-04-11 11:10:00,34.76,34.86,34.76,34.81,119459.0,34.5183,34.6176,34.5183,34.568,119459.0
2025-04-11 11:20:00,34.8,34.82,34.73,34.78,95564.0,34.558,34.5779,34.4885,34.5382,95564.0
2025-04-11 11:30:00,34.77,34.9,34.75,34.87,87115.0,34.5282,34.6573,34.5084,34.6276,87115.0
2025-04-11 11:40:00,34.88,34.96,34.84,34.95,64982.0,34.6375,34.7169,34.5978,34.707,64982.0
2025-04-11 11:50:00,34.95,35.09,34.95,35.07,127746.0,34.707,34.846,34.707,34.8262,127746.0
2025-04-11 12:00:00,35.07,35.11,35.04,35.09,100946.0,34.8262,34.8659,34.7964,34.846,100946.0
2025-04-11 12:10:00,35.09,35.21,35.09,35.16,122414.0,34.846,34.9652,34.846,34.9155,122414.0
2025-04-11 12:20:00,35.15,35.19,35.11,35.16,78824.0,34.9056,34.9453,34.8659,34.9155,78824.0
2025-04-11 12:30:00,35.16,35.26,35.14,35.24,78007.0,34.9155,35.0148,34.8957,34.995,78007.0
2025-04-11 12:40:00,35.25,35.34,35.24,35.34,86240.0,35.0049,35.0943,34.995,35.0943,86240.0
2025-04-11 12:50:00,35.33,35.34,35.25,35.29,86533.0,35.0844,35.0943,35.0049,35.0446,86533.0
2025-04-11 13:00:00,35.29,35.35,35.26,35.32,100955.0,35.0446,35.1042,35.0148,35.0744,100955.0
2025-04-11 13:10:00,35.32,35.32,35.23,35.24,147438.0,35.0744,35.0744,34.9851,34.995,147438.0
2025-04-11 13:20:00,35.24,35.29,35.14,35.16,110082.0,34.995,35.0446,34.8957,34.9155,110082.0
2025-04-11 13:30:00,35.16,35.26,35.11,35.25,97936.0,34.9155,35.0148,34.8659,35.0049,97936.0
2025-04-11 13:40:00,35.24,35.42,35.24,35.33,199394.0,34.995,35.1737,34.995,35.0844,199394.0
2025-04-11 13:50:00,35.32,35.36,35.28,35.34,97376.0,35.0744,35.1141,35.0347,35.0943,97376.0
2025-04-11 14:00:00,35.34,35.36,35.23,35.23,135207.0,35.0943,35.1141,34.9851,34.9851,135207.0
2025-04-11 14:10:00,35.23,35.26,35.13,35.14,1599934.0,34.9851,35.0148,34.8857,34.8957,1599934.0
2025-04-11 14:20:00,35.14,35.28,35.12,35.25,125525.0,34.8957,35.0347,34.8758,35.0049,125525.0
2025-04-11 14:30:00,35.24,35.29,35.21,35.26,90622.0,34.995,35.0446,34.9652,35.0148,90622.0
2025-04-11 14:40:00,35.26,35.3,35.25,35.28,81349.0,35.0148,35.0546,35.0049,35.0347,81349.0
2025-04-11 14:50:00,35.29,35.3,35.22,35.22,109831.0,35.0446,35.0546,34.9751,34.9751,109831.0
2025-04-11 15:00:00,35.23,35.31,35.22,35.3,101097.0,34.9851,35.0645,34.9751,35.0546,101097.0
2025-04-11 15:10:00,35.3,35.33,35.24,35.29,115418.0,35.0546,35.0844,34.995,35.0446,115418.0
2025-04-11 15:20:00,35.29,35.36,35.27,35.34,174000.0,35.0446,35.1141,35.0248,35.0943,174000.0
2025-04-11 15:30:00,35.34,35.37,35.26,35.3,165604.0,35.0943,35.1241,35.0148,35.0546,165604.0
2025-04-11 15:40:00,35.3,35.33,35.27,35.29,170572.0,35.0546,35.0844,35.0248,35.0446,170572.0
2025-04-11 15:50:00,35.29,35.31,35.13,35.16,1125267.0,35.0446,35.0645,34.8857,34.9155,1125267.0
2025-04-14 09:30:00,35.21,35.41,35.09,35.3,509523.0,34.9652,35.1638,34.846,35.0546,509523.0
2025-04-14 09:40:00,35.28,35.43,35.27,35.4,302053.0,35.0347,35.1837,35.0248,35.1539,302053.0
2025-04-14 09:50:00,35.4,35.43,35.26,35.33,157813.0,35.1539,35.1837,35.0148,35.0844,157813.0
2025-04-14 10:00:00,35.32,35.43,35.24,35.41,166588.0,35.0744,35.1837,34.995,35.1638,166588.0
2025-04-14 10:10:00,35.41,35.44,35.28,35.29,185608.0,35.1638,35.1936,35.0347,35.0446,185608.0
2025-04-14 10:20:00,35.3,35.5,35.29,35.44,300343.0,35.0546,35.2532,35.0446,35.1936,300343.0
2025-04-14 10:30:00,35.44,35.57,35.44,35.5,375800.0,35.1936,35.3227,35.1936,35.2532,375800.0
2025-04-14 10:40:00,35.5,35.64,35.48,35.59,222704.0,35.2532,35.3922,35.2333,35.3425,222704.0
2025-04-14 10:50:00,35.59,35.66,35.51,35.55,275010.0,35.3425,35.4121,35.2631,35.3028,275010.0
2025-04-14 11:00:00,35.55,35.58,35.47,35.48,87963.0,35.3028,35.3326,35.2234,35.2333,87963.0
2025-04-14 11:10:00,35.48,35.54,35.47,35.5,158342.0,35.2333,35.2929,35.2234,35.2532,158342.0
2025-04-14 11:20:00,35.5,35.53,35.41,35.45,149964.0,35.2532,35.283,35.1638,35.2035,149964.0
2025-04-14 11:30:00,35.45,35.47,35.33,35.4,286974.0,35.2035,35.2234,35.0844,35.1539,286974.0
2025-04-14 11:40:00,35.4,35.45,35.38,35.41,109161.0,35.1539,35.2035,35.134,35.1638,109161.0
2025-04-14 11:50:00,35.41,35.45,35.36,35.4,147405.0,35.1638,35.2035,35.1141,35.1539,147405.0
2025-04-14 12:00:00,35.4,35.42,35.34,35.37,81653.0,35.1539,35.1737,35.0943,35.1241,81653.0
2025-04-14 12:10:00,35.37,35.46,35.33,35.44,178438.0,35.1241,35.2135,35.0844,35.1936,178438.0
2025-04-14 12:20:00,35.44,35.46,35.36,35.43,131861.0,35.1936,35.2135,35.1141,35.1837,131861.0
2025-04-14 12:30:00,35.43,35.54,35.4,35.51,144533.0,35.1837,35.2929,35.1539,35.2631,144533.0
2025-04-14 12:40:00,35.51,35.72,35.48,35.7,392885.0,35.2631,35.4716,35.2333,35.4518,392885.0
2025-04-14 12:50:00,35.7,35.7,35.58,35.64,417167.0,35.4518,35.4518,35.3326,35.3922,417167.0
2025-04-14 13:00:00,35.64,35.73,35.54,35.58,358780.0,35.3922,35.4816,35.2929,35.3326,358780.0
2025-04-14 13:10:00,35.58,35.63,35.54,35.63,122973.0,35.3326,35.3823,35.2929,35.3823,122973.0
2025-04-14 13:20:00,35.62,35.64,35.53,35.54,145788.0,35.3723,35.3922,35.283,35.2929,145788.0
2025-04-14 13:30:00,35.55,35.55,35.49,35.52,137182.0,35.3028,35.3028,35.2432,35.273,137182.0
2025-04-14 13:40:00,35.52,35.54,35.49,35.54,86344.0,35.273,35.2929,35.2432,35.2929,86344.0
2025-04-14 13:50:00,35.54,35.61,35.53,35.59,151213.0,35.2929,35.3624,35.283,35.3425,151213.0
2025-04-14 14:00:00,35.59,35.64,35.57,35.64,109294.0,35.3425,35.3922,35.3227,35.3922,109294.0
2025-04-14 14:10:00,35.64,35.67,35.62,35.64,70931.0,35.3922,35.422,35.3723,35.3922,70931.0
2025-04-14 14:20:00,35.65,35.7,35.63,35.68,139171.0,35.4021,35.4518,35.3823,35.4319,139171.0
2025-04-14 14:30:00,35.68,35.77,35.67,35.73,141769.0,35.4319,35.5213,35.422,35.4816,141769.0
2025-04-14 14:40:00,35.73,35.75,35.68,35.7,117369.0,35.4816,35.5014,35.4319,35.4518,117369.0
2025-04-14 14:50:00,35.7,35.77,35.68,35.75,256701.0,35.4518,35.5213,35.4319,35.5014,256701.0
2025-04-14 15:00:00,35.75,35.78,35.72,35.75,215341.0,35.5014,35.5312,35.4716,35.5014,215341.0
2025-04-14 15:10:00,35.76,35.77,35.71,35.72,118575.0,35.5114,35.5213,35.4617,35.4716,118575.0
2025-04-14 15:20:00,35.72,35.78,35.7,35.77,172403.0,35.4716,35.5312,35.4518,35.5213,172403.0
2025-04-14 15:30:00,35.78,35.82,35.76,35.78,179015.0,35.5312,35.5709,35.5114,35.5312,179015.0
2025-04-14 15:40:00,35.77,35.84,35.77,35.79,261724.0,35.5213,35.5908,35.5213,35.5412,261724.0
2025-04-14 15:50:00,35.79,35.79,35.67,35.71,812704.0,35.5412,35.5412,35.422,35.4617,812704.0
2025-04-15 09:30:00,35.92,35.92,35.59,35.77,244099.0,35.6703,35.6703,35.3425,35.5213,244099.0
2025-04-15 09:40:00,35.77,35.88,35.76,35.82,95393.0,35.5213,35.6305,35.5114,35.5709,95393.0
2025-04-15 09:50:00,35.81,35.89,35.78,35.8,132116.0,35.561,35.6405,35.5312,35.5511,132116.0
2025-04-15 10:00:00,35.8,35.85,35.71,35.72,114114.0,35.5511,35.6007,35.4617,35.4716,114114.0
2025-04-15 10:10:00,35.72,35.78,35.66,35.67,148766.0,35.4716,35.5312,35.4121,35.422,148766.0
2025-04-15 10:20:00,35.66,35.81,35.63,35.79,77270.0,35.4121,35.561,35.3823,35.5412,77270.0
2025-04-15 10:30:00,35.79,35.84,35.77,35.81,68799.0,35.5412,35.5908,35.5213,35.561,68799.0
2025-04-15 10:40:00,35.8,35.9,35.76,35.77,126974.0,35.5511,35.6504,35.5114,35.5213,126974.0
2025-04-15 10:50:00,35.77,35.77,35.69,35.69,101996.0,35.5213,35.5213,35.4419,35.4419,101996.0
2025-04-15 11:00:00,35.68,35.73,35.66,35.69,87694.0,35.4319,35.4816,35.4121,35.4419,87694.0
2025-04-15 11:10:00,35.69,35.7,35.62,35.66,51184.0,35.4419,35.4518,35.3723,35.4121,51184.0
2025-04-15 11:20:00,35.66,35.68,35.55,35.55,86710.0,35.4121,35.4319,35.3028,35.3028,86710.0
2025-04-15 11:30:00,35.55,35.61,35.54,35.58,70811.0,35.3028,35.3624,35.2929,35.3326,70811.0
2025-04-15 11:40:00,35.58,35.59,35.49,35.52,134182.0,35.3326,35.3425,35.2432,35.273,134182.0
2025-04-15 11:50:00,35.52,35.63,35.51,35.62,64213.0,35.273,35.3823,35.2631,35.3723,64213.0
2025-04-15 12:00:00,35.62,35.64,35.55,35.58,99771.0,35.3723,35.3922,35.3028,35.3326,99771.0
2025-04-15 12:10:00,35.58,35.59,35.51,35.55,81283.0,35.3326,35.3425,35.2631,35.3028,81283.0
2025-04-15 12:20:00,35.55,35.65,35.55,35.63,90520.0,35.3028,35.4021,35.3028,35.3823,90520.0
2025-04-15 12:30:00,35.63,35.65,35.55,35.61,77928.0,35.3823,35.4021,35.3028,35.3624,77928.0
2025-04-15 12:40:00,35.6,35.64,35.56,35.61,46351.0,35.3525,35.3922,35.3128,35.3624,46351.0
2025-04-15 12:50:00,35.62,35.62,35.53,35.56,39872.0,35.3723,35.3723,35.283,35.3128,39872.0
2025-04-15 13:00:00,35.57,35.62,35.55,35.58,69924.0,35.3227,35.3723,35.3028,35.3326,69924.0
2025-04-15 13:10:00,35.59,35.61,35.55,35.58,60319.0,35.3425,35.3624,35.3028,35.3326,60319.0
2025-04-15 13:20:00,35.58,35.58,35.44,35.46,174220.0,35.3326,35.3326,35.1936,35.2135,174220.0
2025-04-15 13:30:00,35.47,35.51,35.46,35.48,91488.0,35.2234,35.2631,35.2135,35.2333,91488.0
2025-04-15 13:40:00,35.48,35.5,35.44,35.48,70258.0,35.2333,35.2532,35.1936,35.2333,70258.0
2025-04-15 13:50:00,35.48,35.51,35.45,35.48,75676.0,35.2333,35.2631,35.2035,35.2333,75676.0
2025-04-15 14:00:00,35.48,35.52,35.44,35.47,68262.0,35.2333,35.273,35.1936,35.2234,68262.0
2025-04-15 14:10:00,35.47,35.47,35.39,35.43,76573.0,35.2234,35.2234,35.1439,35.1837,76573.0
2025-04-15 14:20:00,35.44,35.47,35.42,35.45,106178.0,35.1936,35.2234,35.1737,35.2035,106178.0
2025-04-15 14:30:00,35.45,35.49,35.44,35.48,86374.0,35.2035,35.2432,35.1936,35.2333,86374.0
2025-04-15 14:40:00,35.48,35.5,35.44,35.45,121967.0,35.2333,35.2532,35.1936,35.2035,121967.0
2025-04-15 14:50:00,35.44,35.52,35.44,35.51,92268.0,35.1936,35.273,35.1936,35.2631,92268.0
2025-04-15 15:00:00,35.5,35.5,35.45,35.48,59567.0,35.2532,35.2532,35.2035,35.2333,59567.0
2025-04-15 15:10:00,35.48,35.58,35.48,35.55,89164.0,35.2333,35.3326,35.2333,35.3028,89164.0
2025-04-15 15:20:00,35.55,35.57,35.49,35.52,92385.0,35.3028,35.3227,35.2432,35.273,92385.0
2025-04-15 15:30:00,35.52,35.54,35.48,35.5,130153.0,35.273,35.2929,35.2333,35.2532,130153.0
2025-04-15 15:40:00,35.5,35.53,35.47,35.5,165849.0,35.2532,35.283,35.2234,35.2532,165849.0
2025-04-15 15:50:00,35.49,35.51,35.34,35.4,952197.0,35.2432,35.2631,35.0943,35.1539,952197.0
2025-04-16 09:30:00,35.6,35.71,35.39,35.48,276009.0,35.3525,35.4617,35.1439,35.2333,276009.0
2025-04-16 09:40:00,35.49,35.51,35.4,35.42,73271.0,35.2432,35.2631,35.1539,35.1737,73271.0
2025-04-16 09:50:00,35.42,35.53,35.37,35.52,198330.0,35.1737,35.283,35.1241,35.273,198330.0
2025-04-16 10:00:00,35.52,35.54,35.36,35.37,206862.0,35.273,35.2929,35.1141,35.1241,206862.0
2025-04-16 10:10:00,35.37,35.39,35.3,35.33,264252.0,35.1241,35.1439,35.0546,35.0844,264252.0
2025-04-16 10:20:00,35.33,35.46,35.3,35.45,106638.0,35.0844,35.2135,35.0546,35.2035,106638.0
2025-04-16 10:30:00,35.45,35.54,35.45,35.54,68212.0,35.2035,35.2929,35.2035,35.2929,68212.0
2025-04-16 10:40:00,35.54,35.57,35.52,35.52,59399.0,35.2929,35.3227,35.273,35.273,59399.0
2025-04-16 10:50:00,35.51,35.58,35.47,35.57,309013.0,35.2631,35.3326,35.2234,35.3227,309013.0
2025-04-16 11:00:00,35.57,35.64,35.56,35.59,84317.0,35.3227,35.3922,35.3128,35.3425,84317.0
2025-04-16 11:10:00,35.59,35.61,35.55,35.56,86075.0,35.3425,35.3624,35.3028,35.3128,86075.0
2025-04-16 11:20:00,35.55,35.6,35.52,35.59,108072.0,35.3028,35.3525,35.273,35.3425,108072.0
2025-04-16 11:30:00,35.59,35.61,35.5,35.51,66537.0,35.3425,35.3624,35.2532,35.2631,66537.0
2025-04-16 11:40:00,35.51,35.52,35.44,35.45,87831.0,35.2631,35.273,35.1936,35.2035,87831.0
2025-04-16 11:50:00,35.45,35.48,35.4,35.41,88733.0,35.2035,35.2333,35.1539,35.1638,88733.0
2025-04-16 12:00:00,35.41,35.41,35.34,35.37,69174.0,35.1638,35.1638,35.0943,35.1241,69174.0
2025-04-16 12:10:00,35.38,35.43,35.37,35.41,70447.0,35.134,35.1837,35.1241,35.1638,70447.0
2025-04-16 12:20:00,35.41,35.45,35.39,35.44,85703.0,35.1638,35.2035,35.1439,35.1936,85703.0
2025-04-16 12:30:00,35.44,35.46,35.41,35.43,61063.0,35.1936,35.2135,35.1638,35.1837,61063.0
2025-04-16 12:40:00,35.43,35.44,35.4,35.4,67074.0,35.1837,35.1936,35.1539,35.1539,67074.0
2025-04-16 12:50:00,35.41,35.41,35.38,35.41,42188.0,35.1638,35.1638,35.134,35.1638,42188.0
2025-04-16 13:00:00,35.41,35.41,35.34,35.38,68493.0,35.1638,35.1638,35.0943,35.134,68493.0
2025-04-16 13:10:00,35.37,35.42,35.35,35.41,49859.0,35.1241,35.1737,35.1042,35.1638,49859.0
2025-04-16 13:20:00,35.41,35.45,35.38,35.4,76206.0,35.1638,35.2035,35.134,35.1539,76206.0
2025-04-16 13:30:00,35.39,35.39,35.28,35.3,125210.0,35.1439,35.1439,35.0347,35.0546,125210.0
2025-04-16 13:40:00,35.3,35.3,35.23,35.27,105961.0,35.0546,35.0546,34.9851,35.0248,105961.0
2025-04-16 13:50:00,35.27,35.31,35.21,35.23,123537.0,35.0248,35.0645,34.9652,34.9851,123537.0
2025-04-16 14:00:00,35.23,35.31,35.22,35.3,147326.0,34.9851,35.0645,34.9751,35.0546,147326.0
2025-04-16 14:10:00,35.3,35.33,35.27,35.29,98221.0,35.0546,35.0844,35.0248,35.0446,98221.0
2025-04-16 14:20:00,35.29,35.31,35.26,35.27,162096.0,35.0446,35.0645,35.0148,35.0248,162096.0
2025-04-16 14:30:00,35.27,35.29,35.24,35.27,168548.0,35.0248,35.0446,34.995,35.0248,168548.0
2025-04-16 14:40:00,35.27,35.3,35.21,35.3,87511.0,35.0248,35.0546,34.9652,35.0546,87511.0
2025-04-16 14:50:00,35.3,35.32,35.27,35.3,183194.0,35.0546,35.0744,35.0248,35.0546,183194.0
2025-04-16 15:00:00,35.3,35.3,35.19,35.2,230907.0,35.0546,35.0546,34.9453,34.9553,230907.0
2025-04-16 15:10:00,35.2,35.27,35.17,35.25,135014.0,34.9553,35.0248,34.9255,35.0049,135014.0
2025-04-16 15:20:00,35.24,35.25,35.12,35.13,211458.0,34.995,35.0049,34.8758,34.8857,211458.0
2025-04-16 15:30:00,35.13,35.18,35.03,35.09,280394.0,34.8857,34.9354,34.7864,34.846,280394.0
2025-04-16 15:40:00,35.1,35.13,35.01,35.04,217264.0,34.856,34.8857,34.7666,34.7964,217264.0
2025-04-16 15:50:00,35.04,35.18,35.0,35.12,1316057.0,34.7964,34.9354,34.7567,34.8758,1316057.0
2025-04-17 09:30:00,35.23,35.33,35.07,35.23,715243.0,34.9851,35.0844,34.8262,34.9851,715243.0
2025-04-17 09:40:00,35.23,35.37,35.19,35.37,180127.0,34.9851,35.1241,34.9453,35.1241,180127.0
2025-04-17 09:50:00,35.37,35.51,35.36,35.46,194757.0,35.1241,35.2631,35.1141,35.2135,194757.0
2025-04-17 10:00:00,35.47,35.57,35.47,35.57,207198.0,35.2234,35.3227,35.2234,35.3227,207198.0
2025-04-17 10:10:00,35.58,35.62,35.54,35.55,82522.0,35.3326,35.3723,35.2929,35.3028,82522.0
2025-04-17 10:20:00,35.54,35.65,35.52,35.62,96356.0,35.2929,35.4021,35.273,35.3723,96356.0
2025-04-17 10:30:00,35.62,35.63,35.5,35.52,87523.0,35.3723,35.3823,35.2532,35.273,87523.0
2025-04-17 10:40:00,35.52,35.52,35.45,35.45,71515.0,35.273,35.273,35.2035,35.2035,71515.0
2025-04-17 10:50:00,35.45,35.57,35.42,35.57,131398.0,35.2035,35.3227,35.1737,35.3227,131398.0
2025-04-17 11:00:00,35.57,35.68,35.54,35.65,97966.0,35.3227,35.4319,35.2929,35.4021,97966.0
2025-04-17 11:10:00,35.65,35.7,35.63,35.7,59317.0,35.4021,35.4518,35.3823,35.4518,59317.0
2025-04-17 11:20:00,35.7,35.7,35.64,35.65,53691.0,35.4518,35.4518,35.3922,35.4021,53691.0
2025-04-17 11:30:00,35.65,35.71,35.61,35.68,75525.0,35.4021,35.4617,35.3624,35.4319,75525.0
2025-04-17 11:40:00,35.68,35.69,35.63,35.65,81483.0,35.4319,35.4419,35.3823,35.4021,81483.0
2025-04-17 11:50:00,35.65,35.69,35.6,35.66,94912.0,35.4021,35.4419,35.3525,35.4121,94912.0
2025-04-17 12:00:00,35.67,35.78,35.65,35.76,222611.0,35.422,35.5312,35.4021,35.5114,222611.0
2025-04-17 12:10:00,35.76,35.77,35.65,35.75,246381.0,35.5114,35.5213,35.4021,35.5014,246381.0
2025-04-17 12:20:00,35.74,35.78,35.72,35.74,76553.0,35.4915,35.5312,35.4716,35.4915,76553.0
2025-04-17 12:30:00,35.74,35.76,35.66,35.66,145274.0,35.4915,35.5114,35.4121,35.4121,145274.0
2025-04-17 12:40:00,35.68,35.73,35.66,35.7,104839.0,35.4319,35.4816,35.4121,35.4518,104839.0
2025-04-17 12:50:00,35.7,35.74,35.68,35.7,92081.0,35.4518,35.4915,35.4319,35.4518,92081.0
2025-04-17 13:00:00,35.7,35.71,35.6,35.64,149403.0,35.4518,35.4617,35.3525,35.3922,149403.0
2025-04-17 13:10:00,35.64,35.64,35.6,35.64,83329.0,35.3922,35.3922,35.3525,35.3922,83329.0
2025-04-17 13:20:00,35.64,35.65,35.55,35.58,1049713.0,35.3922,35.4021,35.3028,35.3326,1049713.0
2025-04-17 13:30:00,35.58,35.64,35.57,35.6,111224.0,35.3326,35.3922,35.3227,35.3525,111224.0
2025-04-17 13:40:00,35.61,35.65,35.57,35.59,186874.0,35.3624,35.4021,35.3227,35.3425,186874.0
2025-04-17 13:50:00,35.59,35.66,35.56,35.66,143162.0,35.3425,35.4121,35.3128,35.4121,143162.0
2025-04-17 14:00:00,35.66,35.7,35.63,35.69,234053.0,35.4121,35.4518,35.3823,35.4419,234053.0
2025-04-17 14:10:00,35.7,35.7,35.64,35.69,156911.0,35.4518,35.4518,35.3922,35.4419,156911.0
2025-04-17 14:20:00,35.68,35.71,35.66,35.68,139407.0,35.4319,35.4617,35.4121,35.4319,139407.0
2025-04-17 14:30:00,35.68,35.7,35.65,35.67,312911.0,35.4319,35.4518,35.4021,35.422,312911.0
2025-04-17 14:40:00,35.68,35.71,35.62,35.63,399203.0,35.4319,35.4617,35.3723,35.3823,399203.0
2025-04-17 14:50:00,35.62,35.63,35.58,35.59,107091.0,35.3723,35.3823,35.3326,35.3425,107091.0
2025-04-17 15:00:00,35.59,35.59,35.52,35.54,331313.0,35.3425,35.3425,35.273,35.2929,331313.0
2025-04-17 15:10:00,35.55,35.55,35.47,35.5,100575.0,35.3028,35.3028,35.2234,35.2532,100575.0
2025-04-17 15:20:00,35.5,35.57,35.46,35.56,127829.0,35.2532,35.3227,35.2135,35.3128,127829.0
2025-04-17 15:30:00,35.55,35.68,35.55,35.66,179367.0,35.3028,35.4319,35.3028,35.4121,179367.0
2025-04-17 15:40:00,35.66,35.69,35.6,35.61,458554.0,35.4121,35.4419,35.3525,35.3624,458554.0
2025-04-17 15:50:00,35.6,35.6,35.39,35.41,1682169.0,35.3525,35.3525,35.1439,35.1638,1682169.0
2025-04-21 09:30:00,35.49,35.62,35.24,35.26,246909.0,35.2432,35.3723,34.995,35.0148,246909.0
2025-04-21 09:40:00,35.26,35.37,35.24,35.29,360762.0,35.0148,35.1241,34.995,35.0446,360762.0
2025-04-21 09:50:00,35.29,35.41,35.25,35.41,249644.0,35.0446,35.1638,35.0049,35.1638,249644.0
2025-04-21 10:00:00,35.4,35.46,35.37,35.39,171690.0,35.1539,35.2135,35.1241,35.1439,171690.0
2025-04-21 10:10:00,35.39,35.46,35.35,35.45,172740.0,35.1439,35.2135,35.1042,35.2035,172740.0
2025-04-21 10:20:00,35.45,35.49,35.39,35.47,127015.0,35.2035,35.2432,35.1439,35.2234,127015.0
2025-04-21 10:30:00,35.47,35.54,35.45,35.53,101574.0,35.2234,35.2929,35.2035,35.283,101574.0
2025-04-21 10:40:00,35.54,35.54,35.42,35.44,361508.0,35.2929,35.2929,35.1737,35.1936,361508.0
2025-04-21 10:50:00,35.44,35.44,35.28,35.29,126055.0,35.1936,35.1936,35.0347,35.0446,126055.0
2025-04-21 11:00:00,35.29,35.31,35.14,35.14,94562.0,35.0446,35.0645,34.8957,34.8957,94562.0
2025-04-21 11:10:00,35.15,35.24,35.14,35.21,195628.0,34.9056,34.995,34.8957,34.9652,195628.0
2025-04-21 11:20:00,35.21,35.26,35.19,35.23,67450.0,34.9652,35.0148,34.9453,34.9851,67450.0
2025-04-21 11:30:00,35.23,35.23,35.19,35.22,59346.0,34.9851,34.9851,34.9453,34.9751,59346.0
2025-04-21 11:40:00,35.22,35.25,35.19,35.25,95365.0,34.9751,35.0049,34.9453,35.0049,95365.0
2025-04-21 11:50:00,35.25,35.25,35.19,35.2,67481.0,35.0049,35.0049,34.9453,34.9553,67481.0
2025-04-21 12:00:00,35.2,35.22,35.13,35.2,109086.0,34.9553,34.9751,34.8857,34.9553,109086.0
2025-04-21 12:10:00,35.19,35.19,35.13,35.16,66729.0,34.9453,34.9453,34.8857,34.9155,66729.0
2025-04-21 12:20:00,35.16,35.2,35.14,35.18,47657.0,34.9155,34.9553,34.8957,34.9354,47657.0
2025-04-21 12:30:00,35.19,35.25,35.18,35.25,55527.0,34.9453,35.0049,34.9354,35.0049,55527.0
2025-04-21 12:40:00,35.25,35.28,35.23,35.23,39934.0,35.0049,35.0347,34.9851,34.9851,39934.0
2025-04-21 12:50:00,35.23,35.27,35.22,35.23,66228.0,34.9851,35.0248,34.9751,34.9851,66228.0
2025-04-21 13:00:00,35.23,35.24,35.15,35.16,136323.0,34.9851,34.995,34.9056,34.9155,136323.0
2025-04-21 13:10:00,35.15,35.15,35.08,35.15,73841.0,34.9056,34.9056,34.8361,34.9056,73841.0
2025-04-21 13:20:00,35.14,35.16,35.1,35.13,95087.0,34.8957,34.9155,34.856,34.8857,95087.0
2025-04-21 13:30:00,35.13,35.14,35.09,35.13,67515.0,34.8857,34.8957,34.846,34.8857,67515.0
2025-04-21 13:40:00,35.13,35.13,35.03,35.06,57857.0,34.8857,34.8857,34.7864,34.8162,57857.0
2025-04-21 13:50:00,35.05,35.07,35.01,35.02,53034.0,34.8063,34.8262,34.7666,34.7765,53034.0
2025-04-21 14:00:00,35.02,35.06,34.98,35.01,124167.0,34.7765,34.8162,34.7368,34.7666,124167.0
2025-04-21 14:10:00,35.01,35.07,34.99,35.05,117165.0,34.7666,34.8262,34.7467,34.8063,117165.0
2025-04-21 14:20:00,35.05,35.09,35.05,35.09,63024.0,34.8063,34.846,34.8063,34.846,63024.0
2025-04-21 14:30:00,35.09,35.16,35.08,35.16,96207.0,34.846,34.9155,34.8361,34.9155,96207.0
2025-04-21 14:40:00,35.16,35.17,35.08,35.12,151470.0,34.9155,34.9255,34.8361,34.8758,151470.0
2025-04-21 14:50:00,35.12,35.13,35.06,35.07,64499.0,34.8758,34.8857,34.8162,34.8262,64499.0
2025-04-21 15:00:00,35.07,35.13,35.05,35.07,121104.0,34.8262,34.8857,34.8063,34.8262,121104.0
2025-04-21 15:10:00,35.07,35.13,35.06,35.12,112447.0,34.8262,34.8857,34.8162,34.8758,112447.0
2025-04-21 15:20:00,35.12,35.17,35.11,35.14,144197.0,34.8758,34.9255,34.8659,34.8957,144197.0
2025-04-21 15:30:00,35.14,35.2,35.1,35.16,264107.0,34.8957,34.9553,34.856,34.9155,264107.0
2025-04-21 15:40:00,35.16,35.25,35.16,35.25,261470.0,34.9155,35.0049,34.9155,35.0049,261470.0
2025-04-21 15:50:00,35.24,35.36,35.2,35.32,1030097.0,34.995,35.1141,34.9553,35.0744,1030097.0
2025-04-22 09:30:00,35.52,35.61,35.39,35.47,240650.0,35.273,35.3624,35.1439,35.2234,240650.0
2025-04-22 09:40:00,35.48,35.59,35.47,35.52,232235.0,35.2333,35.3425,35.2234,35.273,232235.0
2025-04-22 09:50:00,35.52,35.54,35.43,35.51,111762.0,35.273,35.2929,35.1837,35.2631,111762.0
2025-04-22 10:00:00,35.51,35.6,35.5,35.59,147806.0,35.2631,35.3525,35.2532,35.3425,147806.0
2025-04-22 10:10:00,35.59,35.61,35.47,35.52,168215.0,35.3425,35.3624,35.2234,35.273,168215.0
2025-04-22 10:20:00,35.51,35.56,35.48,35.5,118150.0,35.2631,35.3128,35.2333,35.2532,118150.0
2025-04-22 10:30:00,35.49,35.51,35.46,35.5,124101.0,35.2432,35.2631,35.2135,35.2532,124101.0
2025-04-22 10:40:00,35.5,35.58,35.49,35.55,119135.0,35.2532,35.3326,35.2432,35.3028,119135.0
2025-04-22 10:50:00,35.55,35.61,35.54,35.59,130299.0,35.3028,35.3624,35.2929,35.3425,130299.0
2025-04-22 11:00:00,35.59,35.6,35.56,35.58,113656.0,35.3425,35.3525,35.3128,35.3326,113656.0
2025-04-22 11:10:00,35.58,35.63,35.57,35.59,98724.0,35.3326,35.3823,35.3227,35.3425,98724.0
2025-04-22 11:20:00,35.6,35.62,35.58,35.62,127917.0,35.3525,35.3723,35.3326,35.3723,127917.0
2025-04-22 11:30:00,35.62,35.67,35.6,35.66,86617.0,35.3723,35.422,35.3525,35.4121,86617.0
2025-04-22 11:40:00,35.66,35.66,35.61,35.62,81500.0,35.4121,35.4121,35.3624,35.3723,81500.0
2025-04-22 11:50:00,35.61,35.7,35.61,35.67,188170.0,35.3624,35.4518,35.3624,35.422,188170.0
2025-04-22 12:00:00,35.67,35.73,35.52,35.57,713783.0,35.422,35.4816,35.273,35.3227,713783.0
2025-04-22 12:10:00,35.57,35.57,35.43,35.48,182614.0,35.3227,35.3227,35.1837,35.2333,182614.0
2025-04-22 12:20:00,35.47,35.5,35.4,35.42,173768.0,35.2234,35.2532,35.1539,35.1737,173768.0
2025-04-22 12:30:00,35.43,35.48,35.41,35.48,84122.0,35.1837,35.2333,35.1638,35.2333,84122.0
2025-04-22 12:40:00,35.47,35.5,35.45,35.5,134027.0,35.2234,35.2532,35.2035,35.2532,134027.0
2025-04-22 12:50:00,35.49,35.52,35.47,35.48,89900.0,35.2432,35.273,35.2234,35.2333,89900.0
2025-04-22 13:00:00,35.47,35.55,35.44,35.52,172944.0,35.2234,35.3028,35.1936,35.273,172944.0
2025-04-22 13:10:00,35.51,35.51,35.34,35.38,122737.0,35.2631,35.2631,35.0943,35.134,122737.0
2025-04-22 13:20:00,35.38,35.39,35.28,35.3,168027.0,35.134,35.1439,35.0347,35.0546,168027.0
2025-04-22 13:30:00,35.29,35.3,35.21,35.22,137320.0,35.0446,35.0546,34.9652,34.9751,137320.0
2025-04-22 13:40:00,35.22,35.24,35.13,35.14,134448.0,34.9751,34.995,34.8857,34.8957,134448.0
2025-04-22 13:50:00,35.13,35.17,35.1,35.13,130622.0,34.8857,34.9255,34.856,34.8857,130622.0
2025-04-22 14:00:00,35.13,35.24,35.08,35.23,312674.0,34.8857,34.995,34.8361,34.9851,312674.0
2025-04-22 14:10:00,35.23,35.27,35.2,35.27,222012.0,34.9851,35.0248,34.9553,35.0248,222012.0
2025-04-22 14:20:00,35.26,35.33,35.26,35.26,126610.0,35.0148,35.0844,35.0148,35.0148,126610.0
2025-04-22 14:30:00,35.26,35.34,35.25,35.32,261226.0,35.0148,35.0943,35.0049,35.0744,261226.0
2025-04-22 14:40:00,35.32,35.35,35.28,35.3,305093.0,35.0744,35.1042,35.0347,35.0546,305093.0
2025-04-22 14:50:00,35.3,35.34,35.28,35.3,399364.0,35.0546,35.0943,35.0347,35.0546,399364.0
2025-04-22 15:00:00,35.3,35.34,35.3,35.32,196137.0,35.0546,35.0943,35.0546,35.0744,196137.0
2025-04-22 15:10:00,35.31,35.32,35.27,35.3,326553.0,35.0645,35.0744,35.0248,35.0546,326553.0
2025-04-22 15:20:00,35.3,35.37,35.28,35.33,265917.0,35.0546,35.1241,35.0347,35.0844,265917.0
2025-04-22 15:30:00,35.33,35.36,35.28,35.33,452447.0,35.0844,35.1141,35.0347,35.0844,452447.0
2025-04-22 15:40:00,35.33,35.46,35.31,35.44,265694.0,35.0844,35.2135,35.0645,35.1936,265694.0
2025-04-22 15:50:00,35.43,35.51,35.35,35.45,1419742.0,35.1837,35.2631,35.1042,35.2035,1419742.0
2025-04-23 09:30:00,35.38,35.54,35.07,35.29,579636.0,35.134,35.2929,34.8262,35.0446,579636.0
2025-04-23 09:40:00,35.3,35.31,35.07,35.2,541480.0,35.0546,35.0645,34.8262,34.9553,541480.0
2025-04-23 09:50:00,35.21,35.44,35.2,35.28,588594.0,34.9652,35.1936,34.9553,35.0347,588594.0
2025-04-23 10:00:00,35.28,35.31,35.08,35.18,828444.0,35.0347,35.0645,34.8361,34.9354,828444.0
2025-04-23 10:10:00,35.18,35.23,35.03,35.19,415779.0,34.9354,34.9851,34.7864,34.9453,415779.0
2025-04-23 10:20:00,35.19,35.37,35.11,35.33,505840.0,34.9453,35.1241,34.8659,35.0844,505840.0
2025-04-23 10:30:00,35.33,35.35,35.25,35.3,380819.0,35.0844,35.1042,35.0049,35.0546,380819.0
2025-04-23 10:40:00,35.3,35.34,35.24,35.26,266809.0,35.0546,35.0943,34.995,35.0148,266809.0
2025-04-23 10:50:00,35.26,35.35,35.11,35.16,316760.0,35.0148,35.1042,34.8659,34.9155,316760.0
2025-04-23 11:00:00,35.16,35.25,34.99,34.99,403240.0,34.9155,35.0049,34.7467,34.7467,403240.0
2025-04-23 11:10:00,34.98,34.99,34.82,34.83,305046.0,34.7368,34.7467,34.5779,34.5878,305046.0
2025-04-23 11:20:00,34.83,34.92,34.72,34.91,475146.0,34.5878,34.6772,34.4786,34.6673,475146.0
2025-04-23 11:30:00,34.92,35.03,34.85,35.03,323668.0,34.6772,34.7864,34.6077,34.7864,323668.0
2025-04-23 11:40:00,35.03,35.04,34.93,34.97,237926.0,34.7864,34.7964,34.6871,34.7269,237926.0
2025-04-23 11:50:00,34.97,35.03,34.94,34.98,201254.0,34.7269,34.7864,34.6971,34.7368,201254.0
2025-04-23 12:00:00,34.98,35.06,34.92,34.94,618117.0,34.7368,34.8162,34.6772,34.6971,618117.0
2025-04-23 12:10:00,34.93,35.03,34.91,34.91,264982.0,34.6871,34.7864,34.6673,34.6673,264982.0
2025-04-23 12:20:00,34.91,35.04,34.89,35.04,113344.0,34.6673,34.7964,34.6474,34.7964,113344.0
2025-04-23 12:30:00,35.05,35.06,34.97,35.01,211643.0,34.8063,34.8162,34.7269,34.7666,211643.0
2025-04-23 12:40:00,35.01,35.05,34.94,34.95,493466.0,34.7666,34.8063,34.6971,34.707,493466.0
2025-04-23 12:50:00,34.95,35.07,34.93,35.07,120948.0,34.707,34.8262,34.6871,34.8262,120948.0
2025-04-23 13:00:00,35.06,35.14,35.0,35.12,207350.0,34.8162,34.8957,34.7567,34.8758,207350.0
2025-04-23 13:10:00,35.13,35.19,35.11,35.13,432387.0,34.8857,34.9453,34.8659,34.8857,432387.0
2025-04-23 13:20:00,35.12,35.18,35.09,35.09,349258.0,34.8758,34.9354,34.846,34.846,349258.0
2025-04-23 13:30:00,35.09,35.1,34.98,34.99,522358.0,34.846,34.856,34.7368,34.7467,522358.0
2025-04-23 13:40:00,35.0,35.02,34.92,34.93,260054.0,34.7567,34.7765,34.6772,34.6871,260054.0
2025-04-23 13:50:00,34.93,35.0,34.92,34.95,148790.0,34.6871,34.7567,34.6772,34.707,148790.0
2025-04-23 14:00:00,34.95,35.03,34.95,34.98,186691.0,34.707,34.7864,34.707,34.7368,186691.0
2025-04-23 14:10:00,34.98,35.01,34.94,34.96,168605.0,34.7368,34.7666,34.6971,34.7169,168605.0
2025-04-23 14:20:00,34.95,34.99,34.85,34.86,286034.0,34.707,34.7467,34.6077,34.6176,286034.0
2025-04-23 14:30:00,34.86,34.95,34.85,34.91,185331.0,34.6176,34.707,34.6077,34.6673,185331.0
2025-04-23 14:40:00,34.91,34.91,34.83,34.89,274641.0,34.6673,34.6673,34.5878,34.6474,274641.0
2025-04-23 14:50:00,34.89,34.96,34.87,34.91,173788.0,34.6474,34.7169,34.6276,34.6673,173788.0
2025-04-23 15:00:00,34.91,34.94,34.87,34.9,285725.0,34.6673,34.6971,34.6276,34.6573,285725.0
2025-04-23 15:10:00,34.91,34.98,34.89,34.98,213309.0,34.6673,34.7368,34.6474,34.7368,213309.0
2025-04-23 15:20:00,34.97,35.01,34.96,34.99,344192.0,34.7269,34.7666,34.7169,34.7467,344192.0
2025-04-23 15:30:00,34.99,35.04,34.96,35.04,427361.0,34.7467,34.7964,34.7169,34.7964,427361.0
2025-04-23 15:40:00,35.04,35.12,35.01,35.12,550395.0,34.7964,34.8758,34.7666,34.8758,550395.0
2025-04-23 15:50:00,35.12,35.29,35.09,35.14,1830915.0,34.8758,35.0446,34.846,34.8957,1830915.0
2025-04-24 09:30:00,34.52,34.87,33.91,34.65,516943.0,34.28,34.6276,33.6742,34.4091,516943.0
2025-04-24 09:40:00,34.65,35.13,34.63,35.03,635340.0,34.4091,34.8857,34.3892,34.7864,635340.0
2025-04-24 09:50:00,35.0,35.25,34.94,35.15,517812.0,34.7567,35.0049,34.6971,34.9056,517812.0
2025-04-24 10:00:00,35.15,35.15,34.91,35.0,413606.0,34.9056,34.9056,34.6673,34.7567,413606.0
2025-04-24 10:10:00,35.0,35.11,34.96,35.09,142902.0,34.7567,34.8659,34.7169,34.846,142902.0
2025-04-24 10:20:00,35.09,35.09,34.83,34.95,221493.0,34.846,34.846,34.5878,34.707,221493.0
2025-04-24 10:30:00,34.94,35.11,34.93,35.06,210482.0,34.6971,34.8659,34.6871,34.8162,210482.0
2025-04-24 10:40:00,35.05,35.1,34.95,35.0,159189.0,34.8063,34.856,34.707,34.7567,159189.0
2025-04-24 10:50:00,35.01,35.3,35.0,35.28,180769.0,34.7666,35.0546,34.7567,35.0347,180769.0
2025-04-24 11:00:00,35.27,35.4,35.18,35.23,205595.0,35.0248,35.1539,34.9354,34.9851,205595.0
2025-04-24 11:10:00,35.23,35.33,35.15,35.16,123468.0,34.9851,35.0844,34.9056,34.9155,123468.0
2025-04-24 11:20:00,35.15,35.18,34.94,35.09,166030.0,34.9056,34.9354,34.6971,34.846,166030.0
2025-04-24 11:30:00,35.09,35.11,34.98,35.02,175547.0,34.846,34.8659,34.7368,34.7765,175547.0
2025-04-24 11:40:00,35.02,35.05,34.93,34.98,111726.0,34.7765,34.8063,34.6871,34.7368,111726.0
2025-04-24 11:50:00,34.97,35.01,34.9,34.91,69453.0,34.7269,34.7666,34.6573,34.6673,69453.0
2025-04-24 12:00:00,34.91,35.02,34.91,35.0,80486.0,34.6673,34.7765,34.6673,34.7567,80486.0
2025-04-24 12:10:00,35.0,35.04,34.93,35.02,81160.0,34.7567,34.7964,34.6871,34.7765,81160.0
2025-04-24 12:20:00,35.02,35.06,34.93,34.94,122673.0,34.7765,34.8162,34.6871,34.6971,122673.0
2025-04-24 12:30:00,34.93,34.95,34.85,34.85,135429.0,34.6871,34.707,34.6077,34.6077,135429.0
2025-04-24 12:40:00,34.84,34.89,34.75,34.77,92958.0,34.5978,34.6474,34.5084,34.5282,92958.0
2025-04-24 12:50:00,34.77,34.86,34.74,34.83,118748.0,34.5282,34.6176,34.4985,34.5878,118748.0
2025-04-24 13:00:00,34.83,34.87,34.68,34.69,209770.0,34.5878,34.6276,34.4389,34.4488,209770.0
2025-04-24 13:10:00,34.69,34.74,34.62,34.66,195315.0,34.4488,34.4985,34.3793,34.419,195315.0
2025-04-24 13:20:00,34.66,34.71,34.6,34.62,246017.0,34.419,34.4687,34.3594,34.3793,246017.0
2025-04-24 13:30:00,34.62,34.72,34.6,34.68,122483.0,34.3793,34.4786,34.3594,34.4389,122483.0
2025-04-24 13:40:00,34.69,34.76,34.65,34.66,119256.0,34.4488,34.5183,34.4091,34.419,119256.0
2025-04-24 13:50:00,34.66,34.67,34.6,34.66,134609.0,34.419,34.4289,34.3594,34.419,134609.0
2025-04-24 14:00:00,34.66,34.71,34.62,34.64,161679.0,34.419,34.4687,34.3793,34.3992,161679.0
2025-04-24 14:10:00,34.64,34.75,34.62,34.74,159921.0,34.3992,34.5084,34.3793,34.4985,159921.0
2025-04-24 14:20:00,34.73,34.79,34.68,34.69,173963.0,34.4885,34.5481,34.4389,34.4488,173963.0
2025-04-24 14:30:00,34.69,34.76,34.68,34.73,157314.0,34.4488,34.5183,34.4389,34.4885,157314.0
2025-04-24 14:40:00,34.73,34.8,34.6,34.66,633023.0,34.4885,34.558,34.3594,34.419,633023.0
2025-04-24 14:50:00,34.67,34.67,34.57,34.6,196501.0,34.4289,34.4289,34.3296,34.3594,196501.0
2025-04-24 15:00:00,34.6,34.63,34.44,34.5,376904.0,34.3594,34.3892,34.2005,34.2601,376904.0
2025-04-24 15:10:00,34.51,34.53,34.36,34.44,369199.0,34.2701,34.2899,34.1211,34.2005,369199.0
2025-04-24 15:20:00,34.45,34.51,34.44,34.45,228305.0,34.2105,34.2701,34.2005,34.2105,228305.0
2025-04-24 15:30:00,34.45,34.52,34.42,34.48,272930.0,34.2105,34.28,34.1807,34.2403,272930.0
2025-04-24 15:40:00,34.48,34.53,34.46,34.48,301372.0,34.2403,34.2899,34.2204,34.2403,301372.0
2025-04-24 15:50:00,34.49,34.57,34.38,34.44,1887944.0,34.2502,34.3296,34.141,34.2005,1887944.0
2025-04-25 09:30:00,34.76,34.76,34.38,34.51,434489.0,34.5183,34.5183,34.141,34.2701,434489.0
2025-04-25 09:40:00,34.52,34.6,34.36,34.49,370963.0,34.28,34.3594,34.1211,34.2502,370963.0
2025-04-25 09:50:00,34.48,34.56,34.32,34.34,266644.0,34.2403,34.3197,34.0814,34.1012,266644.0
2025-04-25 10:00:00,34.35,34.42,34.3,34.35,201480.0,34.1112,34.1807,34.0615,34.1112,201480.0
2025-04-25 10:10:00,34.35,34.36,34.3,34.32,146811.0,34.1112,34.1211,34.0615,34.0814,146811.0
2025-04-25 10:20:00,34.32,34.34,34.18,34.33,175649.0,34.0814,34.1012,33.9424,34.0913,175649.0
2025-04-25 10:30:00,34.33,34.37,34.27,34.3,179640.0,34.0913,34.131,34.0317,34.0615,179640.0
2025-04-25 10:40:00,34.3,34.42,34.29,34.41,123483.0,34.0615,34.1807,34.0516,34.1708,123483.0
2025-04-25 10:50:00,34.41,34.43,34.36,34.42,103360.0,34.1708,34.1906,34.1211,34.1807,103360.0
2025-04-25 11:00:00,34.41,34.45,34.38,34.4,82674.0,34.1708,34.2105,34.141,34.1608,82674.0
2025-04-25 11:10:00,34.41,34.43,34.32,34.34,110738.0,34.1708,34.1906,34.0814,34.1012,110738.0
2025-04-25 11:20:00,34.33,34.37,34.31,34.34,104765.0,34.0913,34.131,34.0714,34.1012,104765.0
2025-04-25 11:30:00,34.34,34.38,34.31,34.33,139508.0,34.1012,34.141,34.0714,34.0913,139508.0
2025-04-25 11:40:00,34.34,34.35,34.28,34.31,140218.0,34.1012,34.1112,34.0417,34.0714,140218.0
2025-04-25 11:50:00,34.32,34.38,34.31,34.36,94585.0,34.0814,34.141,34.0714,34.1211,94585.0
2025-04-25 12:00:00,34.36,34.43,34.36,34.41,97070.0,34.1211,34.1906,34.1211,34.1708,97070.0
2025-04-25 12:10:00,34.41,34.46,34.38,34.4,174945.0,34.1708,34.2204,34.141,34.1608,174945.0
2025-04-25 12:20:00,34.4,34.43,34.36,34.37,120251.0,34.1608,34.1906,34.1211,34.131,120251.0
2025-04-25 12:30:00,34.37,34.38,34.27,34.29,127986.0,34.131,34.141,34.0317,34.0516,127986.0
2025-04-25 12:40:00,34.29,34.29,34.17,34.2,119973.0,34.0516,34.0516,33.9324,33.9622,119973.0
2025-04-25 12:50:00,34.2,34.25,34.18,34.25,87367.0,33.9622,34.0119,33.9424,34.0119,87367.0
2025-04-25 13:00:00,34.24,34.25,34.19,34.2,76651.0,34.0019,34.0119,33.9523,33.9622,76651.0
2025-04-25 13:10:00,34.2,34.23,34.19,34.23,104907.0,33.9622,33.992,33.9523,33.992,104907.0
2025-04-25 13:20:00,34.24,34.25,34.2,34.23,107458.0,34.0019,34.0119,33.9622,33.992,107458.0
2025-04-25 13:30:00,34.23,34.27,34.18,34.2,120534.0,33.992,34.0317,33.9424,33.9622,120534.0
2025-04-25 13:40:00,34.2,34.27,34.16,34.26,105980.0,33.9622,34.0317,33.9225,34.0218,105980.0
2025-04-25 13:50:00,34.26,34.27,34.23,34.25,95038.0,34.0218,34.0317,33.992,34.0119,95038.0
2025-04-25 14:00:00,34.25,34.28,34.22,34.26,113511.0,34.0119,34.0417,33.9821,34.0218,113511.0
2025-04-25 14:10:00,34.27,34.3,34.23,34.28,118698.0,34.0317,34.0615,33.992,34.0417,118698.0
2025-04-25 14:20:00,34.29,34.39,34.28,34.36,111522.0,34.0516,34.1509,34.0417,34.1211,111522.0
2025-04-25 14:30:00,34.36,34.36,34.31,34.34,71470.0,34.1211,34.1211,34.0714,34.1012,71470.0
2025-04-25 14:40:00,34.34,34.4,34.33,34.34,108407.0,34.1012,34.1608,34.0913,34.1012,108407.0
2025-04-25 14:50:00,34.34,34.36,34.31,34.32,95873.0,34.1012,34.1211,34.0714,34.0814,95873.0
2025-04-25 15:00:00,34.32,34.4,34.32,34.38,99598.0,34.0814,34.1608,34.0814,34.141,99598.0
2025-04-25 15:10:00,34.38,34.39,34.34,34.38,87825.0,34.141,34.1509,34.1012,34.141,87825.0
2025-04-25 15:20:00,34.38,34.43,34.35,34.36,106804.0,34.141,34.1906,34.1112,34.1211,106804.0
2025-04-25 15:30:00,34.35,34.38,34.33,34.36,117171.0,34.1112,34.141,34.0913,34.1211,117171.0
2025-04-25 15:40:00,34.36,34.42,34.35,34.38,152439.0,34.1211,34.1807,34.1112,34.141,152439.0
2025-04-25 15:50:00,34.38,34.44,34.36,34.4,765324.0,34.141,34.2005,34.1211,34.1608,765324.0
2025-04-28 09:30:00,34.5,34.61,34.33,34.37,444686.0,34.2601,34.3694,34.0913,34.131,444686.0
2025-04-28 09:40:00,34.37,34.4,34.16,34.18,229212.0,34.131,34.1608,33.9225,33.9424,229212.0
2025-04-28 09:50:00,34.18,34.28,34.16,34.2,110929.0,33.9424,34.0417,33.9225,33.9622,110929.0
2025-04-28 10:00:00,34.2,34.28,34.18,34.22,112603.0,33.9622,34.0417,33.9424,33.9821,112603.0
2025-04-28 10:10:00,34.22,34.28,34.19,34.24,138410.0,33.9821,34.0417,33.9523,34.0019,138410.0
2025-04-28 10:20:00,34.24,34.25,34.04,34.05,206754.0,34.0019,34.0119,33.8033,33.8133,206754.0
2025-04-28 10:30:00,34.06,34.1,34.01,34.05,125599.0,33.8232,33.8629,33.7735,33.8133,125599.0
2025-04-28 10:40:00,34.05,34.2,34.03,34.18,89023.0,33.8133,33.9622,33.7934,33.9424,89023.0
2025-04-28 10:50:00,34.19,34.27,34.17,34.24,444223.0,33.9523,34.0317,33.9324,34.0019,444223.0
2025-04-28 11:00:00,34.24,34.35,34.23,34.32,290031.0,34.0019,34.1112,33.992,34.0814,290031.0
2025-04-28 11:10:00,34.32,34.32,34.27,34.3,88343.0,34.0814,34.0814,34.0317,34.0615,88343.0
2025-04-28 11:20:00,34.3,34.35,34.26,34.34,148022.0,34.0615,34.1112,34.0218,34.1012,148022.0
2025-04-28 11:30:00,34.34,34.36,34.27,34.32,111628.0,34.1012,34.1211,34.0317,34.0814,111628.0
2025-04-28 11:40:00,34.32,34.34,34.2,34.21,149454.0,34.0814,34.1012,33.9622,33.9721,149454.0
2025-04-28 11:50:00,34.21,34.26,34.13,34.14,302621.0,33.9721,34.0218,33.8927,33.9026,302621.0
2025-04-28 12:00:00,34.14,34.21,34.1,34.2,204242.0,33.9026,33.9721,33.8629,33.9622,204242.0
2025-04-28 12:10:00,34.2,34.24,34.16,34.24,101922.0,33.9622,34.0019,33.9225,34.0019,101922.0
2025-04-28 12:20:00,34.24,34.26,34.16,34.16,82683.0,34.0019,34.0218,33.9225,33.9225,82683.0
2025-04-28 12:30:00,34.17,34.18,34.09,34.1,71013.0,33.9324,33.9424,33.853,33.8629,71013.0
2025-04-28 12:40:00,34.09,34.1,34.05,34.09,71894.0,33.853,33.8629,33.8133,33.853,71894.0
2025-04-28 12:50:00,34.09,34.13,34.03,34.07,97505.0,33.853,33.8927,33.7934,33.8331,97505.0
2025-04-28 13:00:00,34.07,34.13,34.06,34.08,135033.0,33.8331,33.8927,33.8232,33.843,135033.0
2025-04-28 13:10:00,34.07,34.09,34.04,34.05,135585.0,33.8331,33.853,33.8033,33.8133,135585.0
2025-04-28 13:20:00,34.05,34.06,34.01,34.04,79885.0,33.8133,33.8232,33.7735,33.8033,79885.0
2025-04-28 13:30:00,34.04,34.05,33.98,34.05,79873.0,33.8033,33.8133,33.7437,33.8133,79873.0
2025-04-28 13:40:00,34.04,34.06,34.02,34.02,51556.0,33.8033,33.8232,33.7835,33.7835,51556.0
2025-04-28 13:50:00,34.02,34.04,33.98,34.02,93205.0,33.7835,33.8033,33.7437,33.7835,93205.0
2025-04-28 14:00:00,34.02,34.07,34.0,34.03,137743.0,33.7835,33.8331,33.7636,33.7934,137743.0
2025-04-28 14:10:00,34.03,34.04,33.98,34.0,90480.0,33.7934,33.8033,33.7437,33.7636,90480.0
2025-04-28 14:20:00,34.0,34.1,33.99,34.1,123436.0,33.7636,33.8629,33.7537,33.8629,123436.0
2025-04-28 14:30:00,34.1,34.11,34.01,34.02,130349.0,33.8629,33.8728,33.7735,33.7835,130349.0
2025-04-28 14:40:00,34.01,34.02,33.96,33.97,159433.0,33.7735,33.7835,33.7239,33.7338,159433.0
2025-04-28 14:50:00,33.97,34.0,33.93,33.98,106028.0,33.7338,33.7636,33.6941,33.7437,106028.0
2025-04-28 15:00:00,33.97,34.05,33.96,34.04,133473.0,33.7338,33.8133,33.7239,33.8033,133473.0
2025-04-28 15:10:00,34.04,34.07,34.03,34.07,105580.0,33.8033,33.8331,33.7934,33.8331,105580.0
2025-04-28 15:20:00,34.07,34.13,34.06,34.09,139181.0,33.8331,33.8927,33.8232,33.853,139181.0
2025-04-28 15:30:00,34.09,34.11,34.03,34.08,196898.0,33.853,33.8728,33.7934,33.843,196898.0
2025-04-28 15:40:00,34.08,34.15,34.07,34.13,257013.0,33.843,33.9126,33.8331,33.8927,257013.0
2025-04-28 15:50:00,34.13,34.15,34.02,34.04,1005003.0,33.8927,33.9126,33.7835,33.8033,1005003.0
2025-04-29 09:30:00,34.07,34.07,33.56,34.02,368227.0,33.8331,33.8331,33.3267,33.7835,368227.0
2025-04-29 09:40:00,34.02,34.11,33.99,34.11,177726.0,33.7835,33.8728,33.7537,33.8728,177726.0
2025-04-29 09:50:00,34.11,34.16,34.08,34.11,83625.0,33.8728,33.9225,33.843,33.8728,83625.0
2025-04-29 10:00:00,34.11,34.19,34.08,34.19,87647.0,33.8728,33.9523,33.843,33.9523,87647.0
2025-04-29 10:10:00,34.19,34.2,34.11,34.18,80311.0,33.9523,33.9622,33.8728,33.9424,80311.0
2025-04-29 10:20:00,34.17,34.19,34.08,34.19,53158.0,33.9324,33.9523,33.843,33.9523,53158.0
2025-04-29 10:30:00,34.18,34.19,34.13,34.14,28855.0,33.9424,33.9523,33.8927,33.9026,28855.0
2025-04-29 10:40:00,34.14,34.25,34.13,34.2,52130.0,33.9026,34.0119,33.8927,33.9622,52130.0
2025-04-29 10:50:00,34.2,34.23,34.16,34.2,56741.0,33.9622,33.992,33.9225,33.9622,56741.0
2025-04-29 11:00:00,34.21,34.24,34.19,34.2,57396.0,33.9721,34.0019,33.9523,33.9622,57396.0
2025-04-29 11:10:00,34.2,34.21,34.1,34.11,84295.0,33.9622,33.9721,33.8629,33.8728,84295.0
2025-04-29 11:20:00,34.1,34.16,34.08,34.16,62246.0,33.8629,33.9225,33.843,33.9225,62246.0
2025-04-29 11:30:00,34.16,34.16,34.11,34.13,62711.0,33.9225,33.9225,33.8728,33.8927,62711.0
2025-04-29 11:40:00,34.13,34.15,34.11,34.13,48491.0,33.8927,33.9126,33.8728,33.8927,48491.0
2025-04-29 11:50:00,34.13,34.16,34.11,34.11,38898.0,33.8927,33.9225,33.8728,33.8728,38898.0
2025-04-29 12:00:00,34.12,34.16,34.09,34.15,56783.0,33.8828,33.9225,33.853,33.9126,56783.0
2025-04-29 12:10:00,34.15,34.19,34.14,34.15,53239.0,33.9126,33.9523,33.9026,33.9126,53239.0
2025-04-29 12:20:00,34.14,34.19,34.13,34.19,129155.0,33.9026,33.9523,33.8927,33.9523,129155.0
2025-04-29 12:30:00,34.19,34.2,34.13,34.15,64485.0,33.9523,33.9622,33.8927,33.9126,64485.0
2025-04-29 12:40:00,34.15,34.15,34.06,34.07,111672.0,33.9126,33.9126,33.8232,33.8331,111672.0
2025-04-29 12:50:00,34.07,34.11,34.05,34.09,65425.0,33.8331,33.8728,33.8133,33.853,65425.0
2025-04-29 13:00:00,34.1,34.16,34.08,34.15,131760.0,33.8629,33.9225,33.843,33.9126,131760.0
2025-04-29 13:10:00,34.14,34.22,34.12,34.22,98261.0,33.9026,33.9821,33.8828,33.9821,98261.0
2025-04-29 13:20:00,34.22,34.26,34.2,34.26,130847.0,33.9821,34.0218,33.9622,34.0218,130847.0
2025-04-29 13:30:00,34.26,34.26,34.22,34.23,83759.0,34.0218,34.0218,33.9821,33.992,83759.0
2025-04-29 13:40:00,34.23,34.35,34.23,34.33,87749.0,33.992,34.1112,33.992,34.0913,87749.0
2025-04-29 13:50:00,34.33,34.35,34.31,34.34,55199.0,34.0913,34.1112,34.0714,34.1012,55199.0
2025-04-29 14:00:00,34.34,34.36,34.32,34.34,73744.0,34.1012,34.1211,34.0814,34.1012,73744.0
2025-04-29 14:10:00,34.34,34.37,34.31,34.34,98521.0,34.1012,34.131,34.0714,34.1012,98521.0
2025-04-29 14:20:00,34.34,34.35,34.26,34.27,203490.0,34.1012,34.1112,34.0218,34.0317,203490.0
2025-04-29 14:30:00,34.27,34.28,34.23,34.23,102827.0,34.0317,34.0417,33.992,33.992,102827.0
2025-04-29 14:40:00,34.23,34.24,34.19,34.2,93509.0,33.992,34.0019,33.9523,33.9622,93509.0
2025-04-29 14:50:00,34.2,34.23,34.14,34.22,823102.0,33.9622,33.992,33.9026,33.9821,823102.0
2025-04-29 15:00:00,34.23,34.27,34.21,34.26,100044.0,33.992,34.0317,33.9721,34.0218,100044.0
2025-04-29 15:10:00,34.26,34.28,34.14,34.15,939319.0,34.0218,34.0417,33.9026,33.9126,939319.0
2025-04-29 15:20:00,34.14,34.16,34.12,34.13,227519.0,33.9026,33.9225,33.8828,33.8927,227519.0
2025-04-29 15:30:00,34.13,34.14,34.05,34.09,280836.0,33.8927,33.9026,33.8133,33.853,280836.0
2025-04-29 15:40:00,34.08,34.15,34.06,34.15,207056.0,33.843,33.9126,33.8232,33.9126,207056.0
2025-04-29 15:50:00,34.15,34.23,34.14,34.23,1114378.0,33.9126,33.992,33.9026,33.992,1114378.0
2025-04-30 09:30:00,34.42,34.54,34.15,34.21,183865.0,34.1807,34.2998,33.9126,33.9721,183865.0
2025-04-30 09:40:00,34.19,34.21,34.05,34.05,127131.0,33.9523,33.9721,33.8133,33.8133,127131.0
2025-04-30 09:50:00,34.05,34.08,33.97,34.05,115424.0,33.8133,33.843,33.7338,33.8133,115424.0
2025-04-30 10:00:00,34.05,34.08,33.91,34.01,335981.0,33.8133,33.843,33.6742,33.7735,335981.0
2025-04-30 10:10:00,34.02,34.06,33.99,34.04,188050.0,33.7835,33.8232,33.7537,33.8033,188050.0
2025-04-30 10:20:00,34.04,34.09,34.0,34.08,149790.0,33.8033,33.853,33.7636,33.843,149790.0
2025-04-30 10:30:00,34.07,34.17,34.06,34.14,100278.0,33.8331,33.9324,33.8232,33.9026,100278.0
2025-04-30 10:40:00,34.15,34.23,34.12,34.2,124006.0,33.9126,33.992,33.8828,33.9622,124006.0
2025-04-30 10:50:00,34.2,34.28,34.18,34.26,164494.0,33.9622,34.0417,33.9424,34.0218,164494.0
2025-04-30 11:00:00,34.26,34.26,34.2,34.22,92364.0,34.0218,34.0218,33.9622,33.9821,92364.0
2025-04-30 11:10:00,34.23,34.3,34.22,34.29,91766.0,33.992,34.0615,33.9821,34.0516,91766.0
2025-04-30 11:20:00,34.3,34.36,34.3,34.32,76002.0,34.0615,34.1211,34.0615,34.0814,76002.0
2025-04-30 11:30:00,34.31,34.37,34.28,34.36,57053.0,34.0714,34.131,34.0417,34.1211,57053.0
2025-04-30 11:40:00,34.36,34.37,34.32,34.34,93706.0,34.1211,34.131,34.0814,34.1012,93706.0
2025-04-30 11:50:00,34.34,34.36,34.3,34.34,116543.0,34.1012,34.1211,34.0615,34.1012,116543.0
2025-04-30 12:00:00,34.34,34.42,34.34,34.4,98051.0,34.1012,34.1807,34.1012,34.1608,98051.0
2025-04-30 12:10:00,34.4,34.44,34.38,34.41,131190.0,34.1608,34.2005,34.141,34.1708,131190.0
2025-04-30 12:20:00,34.4,34.48,34.38,34.47,66999.0,34.1608,34.2403,34.141,34.2303,66999.0
2025-04-30 12:30:00,34.47,34.58,34.46,34.56,104783.0,34.2303,34.3396,34.2204,34.3197,104783.0
2025-04-30 12:40:00,34.56,34.64,34.55,34.61,81178.0,34.3197,34.3992,34.3098,34.3694,81178.0
2025-04-30 12:50:00,34.6,34.66,34.59,34.65,88135.0,34.3594,34.419,34.3495,34.4091,88135.0
2025-04-30 13:00:00,34.64,34.66,34.59,34.59,145467.0,34.3992,34.419,34.3495,34.3495,145467.0
2025-04-30 13:10:00,34.59,34.6,34.54,34.59,111536.0,34.3495,34.3594,34.2998,34.3495,111536.0
2025-04-30 13:20:00,34.59,34.66,34.59,34.66,86655.0,34.3495,34.419,34.3495,34.419,86655.0
2025-04-30 13:30:00,34.65,34.69,34.64,34.66,69865.0,34.4091,34.4488,34.3992,34.419,69865.0
2025-04-30 13:40:00,34.66,34.67,34.62,34.63,95826.0,34.419,34.4289,34.3793,34.3892,95826.0
2025-04-30 13:50:00,34.63,34.66,34.62,34.65,115884.0,34.3892,34.419,34.3793,34.4091,115884.0
2025-04-30 14:00:00,34.65,34.74,34.62,34.63,185389.0,34.4091,34.4985,34.3793,34.3892,185389.0
2025-04-30 14:10:00,34.64,34.71,34.63,34.64,102310.0,34.3992,34.4687,34.3892,34.3992,102310.0
2025-04-30 14:20:00,34.64,34.65,34.53,34.55,140863.0,34.3992,34.4091,34.2899,34.3098,140863.0
2025-04-30 14:30:00,34.55,34.58,34.49,34.51,112127.0,34.3098,34.3396,34.2502,34.2701,112127.0
2025-04-30 14:40:00,34.51,34.54,34.46,34.51,145925.0,34.2701,34.2998,34.2204,34.2701,145925.0
2025-04-30 14:50:00,34.52,34.54,34.5,34.52,206704.0,34.28,34.2998,34.2601,34.28,206704.0
2025-04-30 15:00:00,34.52,34.61,34.51,34.59,135244.0,34.28,34.3694,34.2701,34.3495,135244.0
2025-04-30 15:10:00,34.59,34.63,34.58,34.59,127382.0,34.3495,34.3892,34.3396,34.3495,127382.0
2025-04-30 15:20:00,34.59,34.62,34.54,34.54,130172.0,34.3495,34.3793,34.2998,34.2998,130172.0
2025-04-30 15:30:00,34.55,34.57,34.5,34.53,152442.0,34.3098,34.3296,34.2601,34.2899,152442.0
2025-04-30 15:40:00,34.52,34.53,34.45,34.52,383036.0,34.28,34.2899,34.2105,34.28,383036.0
2025-04-30 15:50:00,34.52,34.66,34.51,34.54,1054820.0,34.28,34.419,34.2701,34.2998,1054820.0
2025-05-01 09:30:00,34.29,34.39,33.99,34.14,306657.0,34.0516,34.1509,33.7537,33.9026,306657.0
2025-05-01 09:40:00,34.15,34.21,34.04,34.18,431088.0,33.9126,33.9721,33.8033,33.9424,431088.0
2025-05-01 09:50:00,34.18,34.32,34.15,34.29,220393.0,33.9424,34.0814,33.9126,34.0516,220393.0
2025-05-01 10:00:00,34.3,34.38,34.09,34.15,319924.0,34.0615,34.141,33.853,33.9126,319924.0
2025-05-01 10:10:00,34.15,34.25,34.14,34.22,138275.0,33.9126,34.0119,33.9026,33.9821,138275.0
2025-05-01 10:20:00,34.22,34.26,34.19,34.23,62306.0,33.9821,34.0218,33.9523,33.992,62306.0
2025-05-01 10:30:00,34.23,34.26,34.18,34.25,53483.0,33.992,34.0218,33.9424,34.0119,53483.0
2025-05-01 10:40:00,34.25,34.34,34.23,34.3,82259.0,34.0119,34.1012,33.992,34.0615,82259.0
2025-05-01 10:50:00,34.3,34.36,34.3,34.34,53054.0,34.0615,34.1211,34.0615,34.1012,53054.0
2025-05-01 11:00:00,34.34,34.34,34.28,34.3,48638.0,34.1012,34.1012,34.0417,34.0615,48638.0
2025-05-01 11:10:00,34.3,34.35,34.3,34.32,45115.0,34.0615,34.1112,34.0615,34.0814,45115.0
2025-05-01 11:20:00,34.32,34.32,34.27,34.3,39690.0,34.0814,34.0814,34.0317,34.0615,39690.0
2025-05-01 11:30:00,34.29,34.29,34.23,34.23,41984.0,34.0516,34.0516,33.992,33.992,41984.0
2025-05-01 11:40:00,34.23,34.24,34.15,34.15,41554.0,33.992,34.0019,33.9126,33.9126,41554.0
2025-05-01 11:50:00,34.16,34.19,34.13,34.18,64865.0,33.9225,33.9523,33.8927,33.9424,64865.0
2025-05-01 12:00:00,34.17,34.19,34.13,34.18,55337.0,33.9324,33.9523,33.8927,33.9424,55337.0
2025-05-01 12:10:00,34.18,34.18,34.04,34.08,102039.0,33.9424,33.9424,33.8033,33.843,102039.0
2025-05-01 12:20:00,34.08,34.13,34.06,34.09,82322.0,33.843,33.8927,33.8232,33.853,82322.0
2025-05-01 12:30:00,34.09,34.1,34.04,34.08,58968.0,33.853,33.8629,33.8033,33.843,58968.0
2025-05-01 12:40:00,34.08,34.08,34.02,34.05,56195.0,33.843,33.843,33.7835,33.8133,56195.0
2025-05-01 12:50:00,34.05,34.18,34.05,34.15,51964.0,33.8133,33.9424,33.8133,33.9126,51964.0
2025-05-01 13:00:00,34.14,34.27,34.13,34.25,81936.0,33.9026,34.0317,33.8927,34.0119,81936.0
2025-05-01 13:10:00,34.25,34.3,34.23,34.3,73042.0,34.0119,34.0615,33.992,34.0615,73042.0
2025-05-01 13:20:00,34.3,34.32,34.27,34.27,73879.0,34.0615,34.0814,34.0317,34.0317,73879.0
2025-05-01 13:30:00,34.28,34.31,34.28,34.3,59056.0,34.0417,34.0714,34.0417,34.0615,59056.0
2025-05-01 13:40:00,34.29,34.29,34.24,34.25,74402.0,34.0516,34.0516,34.0019,34.0119,74402.0
2025-05-01 13:50:00,34.24,34.27,34.22,34.23,39103.0,34.0019,34.0317,33.9821,33.992,39103.0
2025-05-01 14:00:00,34.23,34.28,34.22,34.27,94340.0,33.992,34.0417,33.9821,34.0317,94340.0
2025-05-01 14:10:00,34.27,34.31,34.26,34.27,77945.0,34.0317,34.0714,34.0218,34.0317,77945.0
2025-05-01 14:20:00,34.26,34.27,34.21,34.24,58808.0,34.0218,34.0317,33.9721,34.0019,58808.0
2025-05-01 14:30:00,34.23,34.27,34.19,34.26,132619.0,33.992,34.0317,33.9523,34.0218,132619.0
2025-05-01 14:40:00,34.26,34.28,34.22,34.22,158612.0,34.0218,34.0417,33.9821,33.9821,158612.0
2025-05-01 14:50:00,34.22,34.22,34.14,34.14,86137.0,33.9821,33.9821,33.9026,33.9026,86137.0
2025-05-01 15:00:00,34.14,34.18,34.11,34.12,135837.0,33.9026,33.9424,33.8728,33.8828,135837.0
2025-05-01 15:10:00,34.12,34.12,34.03,34.07,142113.0,33.8828,33.8828,33.7934,33.8331,142113.0
2025-05-01 15:20:00,34.07,34.12,34.06,34.11,141052.0,33.8331,33.8828,33.8232,33.8728,141052.0
2025-05-01 15:30:00,34.11,34.14,34.09,34.14,199954.0,33.8728,33.9026,33.853,33.9026,199954.0
2025-05-01 15:40:00,34.14,34.19,34.12,34.18,243797.0,33.9026,33.9523,33.8828,33.9424,243797.0
2025-05-01 15:50:00,34.17,34.17,34.0,34.02,1353355.0,33.9324,33.9324,33.7636,33.7835,1353355.0
2025-05-02 09:30:00,34.01,34.39,34.01,34.27,3930637.0,33.7735,34.1509,33.7735,34.0317,3930637.0
2025-05-02 09:40:00,34.27,34.58,34.24,34.54,1672156.0,34.0317,34.3396,34.0019,34.2998,1672156.0
2025-05-02 09:50:00,34.54,34.55,34.29,34.33,764558.0,34.2998,34.3098,34.0516,34.0913,764558.0
2025-05-02 10:00:00,34.33,34.4,34.22,34.39,818990.0,34.0913,34.1608,33.9821,34.1509,818990.0
2025-05-02 10:10:00,34.38,34.48,34.36,34.43,638192.0,34.141,34.2403,34.1211,34.1906,638192.0
2025-05-02 10:20:00,34.43,34.52,34.39,34.48,915858.0,34.1906,34.28,34.1509,34.2403,915858.0
2025-05-02 10:30:00,34.48,34.57,34.41,34.53,733366.0,34.2403,34.3296,34.1708,34.2899,733366.0
2025-05-02 10:40:00,34.54,34.6,34.5,34.55,499763.0,34.2998,34.3594,34.2601,34.3098,499763.0
2025-05-02 10:50:00,34.56,34.61,34.48,34.61,566126.0,34.3197,34.3694,34.2403,34.3694,566126.0
2025-05-02 11:00:00,34.61,34.61,34.5,34.52,398610.0,34.3694,34.3694,34.2601,34.28,398610.0
2025-05-02 11:10:00,34.52,34.61,34.51,34.52,641353.0,34.28,34.3694,34.2701,34.28,641353.0
2025-05-02 11:20:00,34.51,34.55,34.45,34.48,606771.0,34.2701,34.3098,34.2105,34.2403,606771.0
2025-05-02 11:30:00,34.48,34.5,34.4,34.49,338856.0,34.2403,34.2601,34.1608,34.2502,338856.0
2025-05-02 11:40:00,34.49,34.5,34.4,34.45,326156.0,34.2502,34.2601,34.1608,34.2105,326156.0
2025-05-02 11:50:00,34.45,34.47,34.42,34.44,207741.0,34.2105,34.2303,34.1807,34.2005,207741.0
2025-05-02 12:00:00,34.44,34.52,34.41,34.52,507544.0,34.2005,34.28,34.1708,34.28,507544.0
2025-05-02 12:10:00,34.52,34.52,34.42,34.45,361618.0,34.28,34.28,34.1807,34.2105,361618.0
2025-05-02 12:20:00,34.44,34.45,34.31,34.36,302316.0,34.2005,34.2105,34.0714,34.1211,302316.0
2025-05-02 12:30:00,34.35,34.45,34.31,34.43,327004.0,34.1112,34.2105,34.0714,34.1906,327004.0
2025-05-02 12:40:00,34.43,34.5,34.42,34.48,279385.0,34.1906,34.2601,34.1807,34.2403,279385.0
2025-05-02 12:50:00,34.49,34.54,34.48,34.52,367462.0,34.2502,34.2998,34.2403,34.28,367462.0
2025-05-02 13:00:00,34.51,34.57,34.48,34.51,392417.0,34.2701,34.3296,34.2403,34.2701,392417.0
2025-05-02 13:10:00,34.5,34.51,34.42,34.44,352568.0,34.2601,34.2701,34.1807,34.2005,352568.0
2025-05-02 13:20:00,34.44,34.45,34.4,34.44,264244.0,34.2005,34.2105,34.1608,34.2005,264244.0
2025-05-02 13:30:00,34.44,34.53,34.4,34.52,267201.0,34.2005,34.2899,34.1608,34.28,267201.0
2025-05-02 13:40:00,34.52,34.61,34.51,34.55,270993.0,34.28,34.3694,34.2701,34.3098,270993.0
2025-05-02 13:50:00,34.54,34.58,34.48,34.5,504967.0,34.2998,34.3396,34.2403,34.2601,504967.0
2025-05-02 14:00:00,34.51,34.57,34.5,34.53,380432.0,34.2701,34.3296,34.2601,34.2899,380432.0
2025-05-02 14:10:00,34.52,34.63,34.51,34.6,253991.0,34.28,34.3892,34.2701,34.3594,253991.0
2025-05-02 14:20:00,34.61,34.64,34.58,34.59,199792.0,34.3694,34.3992,34.3396,34.3495,199792.0
2025-05-02 14:30:00,34.59,34.6,34.55,34.57,268510.0,34.3495,34.3594,34.3098,34.3296,268510.0
2025-05-02 14:40:00,34.57,34.64,34.53,34.55,742871.0,34.3296,34.3992,34.2899,34.3098,742871.0
2025-05-02 14:50:00,34.55,34.58,34.54,34.57,304360.0,34.3098,34.3396,34.2998,34.3296,304360.0
2025-05-02 15:00:00,34.57,34.59,34.53,34.55,272595.0,34.3296,34.3495,34.2899,34.3098,272595.0
2025-05-02 15:10:00,34.55,34.56,34.5,34.52,380581.0,34.3098,34.3197,34.2601,34.28,380581.0
2025-05-02 15:20:00,34.52,34.54,34.47,34.48,362134.0,34.28,34.2998,34.2303,34.2403,362134.0
2025-05-02 15:30:00,34.47,34.54,34.47,34.51,437563.0,34.2303,34.2998,34.2303,34.2701,437563.0
2025-05-02 15:40:00,34.52,34.53,34.44,34.47,528300.0,34.28,34.2899,34.2005,34.2303,528300.0
2025-05-02 15:50:00,34.47,34.51,34.38,34.42,2971222.0,34.2303,34.2701,34.141,34.1807,2971222.0
2025-05-05 09:30:00,34.56,34.59,34.27,34.37,571190.0,34.3197,34.3495,34.0317,34.131,571190.0
2025-05-05 09:40:00,34.37,34.38,34.27,34.31,424249.0,34.131,34.141,34.0317,34.0714,424249.0
2025-05-05 09:50:00,34.32,34.36,34.29,34.32,323424.0,34.0814,34.1211,34.0516,34.0814,323424.0
2025-05-05 10:00:00,34.33,34.49,34.31,34.46,405725.0,34.0913,34.2502,34.0714,34.2204,405725.0
2025-05-05 10:10:00,34.47,34.54,34.45,34.51,325361.0,34.2303,34.2998,34.2105,34.2701,325361.0
2025-05-05 10:20:00,34.51,34.54,34.44,34.45,338447.0,34.2701,34.2998,34.2005,34.2105,338447.0
2025-05-05 10:30:00,34.44,34.51,34.41,34.5,326329.0,34.2005,34.2701,34.1708,34.2601,326329.0
2025-05-05 10:40:00,34.5,34.52,34.47,34.52,339986.0,34.2601,34.28,34.2303,34.28,339986.0
2025-05-05 10:50:00,34.52,34.66,34.5,34.62,442662.0,34.28,34.419,34.2601,34.3793,442662.0
2025-05-05 11:00:00,34.62,34.63,34.53,34.57,293806.0,34.3793,34.3892,34.2899,34.3296,293806.0
2025-05-05 11:10:00,34.57,34.62,34.56,34.59,271039.0,34.3296,34.3793,34.3197,34.3495,271039.0
2025-05-05 11:20:00,34.6,34.6,34.51,34.57,250100.0,34.3594,34.3594,34.2701,34.3296,250100.0
2025-05-05 11:30:00,34.57,34.58,34.54,34.55,227062.0,34.3296,34.3396,34.2998,34.3098,227062.0
2025-05-05 11:40:00,34.56,34.65,34.56,34.63,229648.0,34.3197,34.4091,34.3197,34.3892,229648.0
2025-05-05 11:50:00,34.63,34.69,34.62,34.69,379945.0,34.3892,34.4488,34.3793,34.4488,379945.0
2025-05-05 12:00:00,34.69,34.71,34.66,34.69,239575.0,34.4488,34.4687,34.419,34.4488,239575.0
2025-05-05 12:10:00,34.69,34.7,34.65,34.68,205813.0,34.4488,34.4587,34.4091,34.4389,205813.0
2025-05-05 12:20:00,34.68,34.68,34.61,34.65,212357.0,34.4389,34.4389,34.3694,34.4091,212357.0
2025-05-05 12:30:00,34.65,34.67,34.63,34.65,211921.0,34.4091,34.4289,34.3892,34.4091,211921.0
2025-05-05 12:40:00,34.65,34.67,34.64,34.65,224289.0,34.4091,34.4289,34.3992,34.4091,224289.0
2025-05-05 12:50:00,34.65,34.66,34.62,34.63,200487.0,34.4091,34.419,34.3793,34.3892,200487.0
2025-05-05 13:00:00,34.63,34.66,34.62,34.62,175294.0,34.3892,34.419,34.3793,34.3793,175294.0
2025-05-05 13:10:00,34.63,34.63,34.59,34.62,226891.0,34.3892,34.3892,34.3495,34.3793,226891.0
2025-05-05 13:20:00,34.61,34.64,34.6,34.61,235533.0,34.3694,34.3992,34.3594,34.3694,235533.0
2025-05-05 13:30:00,34.61,34.67,34.59,34.65,259780.0,34.3694,34.4289,34.3495,34.4091,259780.0
2025-05-05 13:40:00,34.65,34.67,34.64,34.66,183665.0,34.4091,34.4289,34.3992,34.419,183665.0
2025-05-05 13:50:00,34.66,34.67,34.61,34.63,318693.0,34.419,34.4289,34.3694,34.3892,318693.0
2025-05-05 14:00:00,34.63,34.64,34.61,34.62,216248.0,34.3892,34.3992,34.3694,34.3793,216248.0
2025-05-05 14:10:00,34.62,34.64,34.55,34.55,242195.0,34.3793,34.3992,34.3098,34.3098,242195.0
2025-05-05 14:20:00,34.55,34.6,34.54,34.57,317120.0,34.3098,34.3594,34.2998,34.3296,317120.0
2025-05-05 14:30:00,34.58,34.58,34.55,34.57,304427.0,34.3396,34.3396,34.3098,34.3296,304427.0
2025-05-05 14:40:00,34.57,34.58,34.54,34.55,296266.0,34.3296,34.3396,34.2998,34.3098,296266.0
2025-05-05 14:50:00,34.55,34.58,34.54,34.55,283915.0,34.3098,34.3396,34.2998,34.3098,283915.0
2025-05-05 15:00:00,34.55,34.56,34.43,34.44,295351.0,34.3098,34.3197,34.1906,34.2005,295351.0
2025-05-05 15:10:00,34.44,34.47,34.42,34.45,314940.0,34.2005,34.2303,34.1807,34.2105,314940.0
2025-05-05 15:20:00,34.45,34.5,34.43,34.5,386941.0,34.2105,34.2601,34.1906,34.2601,386941.0
2025-05-05 15:30:00,34.5,34.5,34.43,34.43,416474.0,34.2601,34.2601,34.1906,34.1906,416474.0
2025-05-05 15:40:00,34.43,34.47,34.41,34.44,619407.0,34.1906,34.2303,34.1708,34.2005,619407.0
2025-05-05 15:50:00,34.45,34.54,34.41,34.43,2229811.0,34.2105,34.2998,34.1708,34.1906,2229811.0
2025-05-06 09:30:00,34.34,34.4,34.07,34.1,575747.0,34.1012,34.1608,33.8331,33.8629,575747.0
2025-05-06 09:40:00,34.11,34.12,34.0,34.09,220167.0,33.8728,33.8828,33.7636,33.853,220167.0
2025-05-06 09:50:00,34.09,34.12,34.02,34.11,378424.0,33.853,33.8828,33.7835,33.8728,378424.0
2025-05-06 10:00:00,34.11,34.14,34.06,34.08,209143.0,33.8728,33.9026,33.8232,33.843,209143.0
2025-05-06 10:10:00,34.08,34.15,34.06,34.09,189217.0,33.843,33.9126,33.8232,33.853,189217.0
2025-05-06 10:20:00,34.1,34.18,34.1,34.18,113828.0,33.8629,33.9424,33.8629,33.9424,113828.0
2025-05-06 10:30:00,34.17,34.2,34.12,34.13,158776.0,33.9324,33.9622,33.8828,33.8927,158776.0
2025-05-06 10:40:00,34.14,34.17,34.11,34.12,234578.0,33.9026,33.9324,33.8728,33.8828,234578.0
2025-05-06 10:50:00,34.12,34.13,34.02,34.07,579792.0,33.8828,33.8927,33.7835,33.8331,579792.0
2025-05-06 11:00:00,34.07,34.08,34.01,34.03,213153.0,33.8331,33.843,33.7735,33.7934,213153.0
2025-05-06 11:10:00,34.02,34.05,34.01,34.02,121211.0,33.7835,33.8133,33.7735,33.7835,121211.0
2025-05-06 11:20:00,34.02,34.05,34.02,34.04,143302.0,33.7835,33.8133,33.7835,33.8033,143302.0
2025-05-06 11:30:00,34.04,34.05,34.0,34.02,102089.0,33.8033,33.8133,33.7636,33.7835,102089.0
2025-05-06 11:40:00,34.02,34.03,33.97,34.02,99203.0,33.7835,33.7934,33.7338,33.7835,99203.0
2025-05-06 11:50:00,34.02,34.09,34.0,34.05,154684.0,33.7835,33.853,33.7636,33.8133,154684.0
2025-05-06 12:00:00,34.05,34.08,34.04,34.08,113874.0,33.8133,33.843,33.8033,33.843,113874.0
2025-05-06 12:10:00,34.08,34.21,34.07,34.19,160955.0,33.843,33.9721,33.8331,33.9523,160955.0
2025-05-06 12:20:00,34.19,34.19,34.08,34.09,144156.0,33.9523,33.9523,33.843,33.853,144156.0
2025-05-06 12:30:00,34.09,34.12,34.07,34.11,74452.0,33.853,33.8828,33.8331,33.8728,74452.0
2025-05-06 12:40:00,34.1,34.11,34.01,34.04,390876.0,33.8629,33.8728,33.7735,33.8033,390876.0
2025-05-06 12:50:00,34.04,34.11,34.03,34.09,164018.0,33.8033,33.8728,33.7934,33.853,164018.0
2025-05-06 13:00:00,34.1,34.13,34.08,34.12,98356.0,33.8629,33.8927,33.843,33.8828,98356.0
2025-05-06 13:10:00,34.12,34.15,34.1,34.11,190381.0,33.8828,33.9126,33.8629,33.8728,190381.0
2025-05-06 13:20:00,34.11,34.13,34.08,34.13,166800.0,33.8728,33.8927,33.843,33.8927,166800.0
2025-05-06 13:30:00,34.13,34.14,34.11,34.11,70567.0,33.8927,33.9026,33.8728,33.8728,70567.0
2025-05-06 13:40:00,34.11,34.12,34.03,34.05,107150.0,33.8728,33.8828,33.7934,33.8133,107150.0
2025-05-06 13:50:00,34.05,34.06,34.01,34.01,134788.0,33.8133,33.8232,33.7735,33.7735,134788.0
2025-05-06 14:00:00,34.02,34.12,34.01,34.09,108831.0,33.7835,33.8828,33.7735,33.853,108831.0
2025-05-06 14:10:00,34.09,34.11,34.06,34.11,73263.0,33.853,33.8728,33.8232,33.8728,73263.0
2025-05-06 14:20:00,34.11,34.15,34.1,34.13,82667.0,33.8728,33.9126,33.8629,33.8927,82667.0
2025-05-06 14:30:00,34.14,34.16,34.13,34.15,105102.0,33.9026,33.9225,33.8927,33.9126,105102.0
2025-05-06 14:40:00,34.15,34.16,34.13,34.14,113467.0,33.9126,33.9225,33.8927,33.9026,113467.0
2025-05-06 14:50:00,34.14,34.18,34.12,34.17,117728.0,33.9026,33.9424,33.8828,33.9324,117728.0
2025-05-06 15:00:00,34.16,34.17,34.12,34.14,108860.0,33.9225,33.9324,33.8828,33.9026,108860.0
2025-05-06 15:10:00,34.14,34.17,34.11,34.15,163434.0,33.9026,33.9324,33.8728,33.9126,163434.0
2025-05-06 15:20:00,34.14,34.17,34.13,34.16,192747.0,33.9026,33.9324,33.8927,33.9225,192747.0
2025-05-06 15:30:00,34.16,34.22,34.15,34.16,375891.0,33.9225,33.9821,33.9126,33.9225,375891.0
2025-05-06 15:40:00,34.16,34.18,34.11,34.12,352890.0,33.9225,33.9424,33.8728,33.8828,352890.0
2025-05-06 15:50:00,34.13,34.17,34.08,34.11,1122700.0,33.8927,33.9324,33.843,33.8728,1122700.0
2025-05-07 09:30:00,34.42,34.42,34.12,34.2,409687.0,34.1807,34.1807,33.8828,33.9622,409687.0
2025-05-07 09:40:00,34.2,34.28,34.19,34.22,322050.0,33.9622,34.0417,33.9523,33.9821,322050.0
2025-05-07 09:50:00,34.22,34.31,34.19,34.25,227963.0,33.9821,34.0714,33.9523,34.0119,227963.0
2025-05-07 10:00:00,34.25,34.27,34.18,34.19,76649.0,34.0119,34.0317,33.9424,33.9523,76649.0
2025-05-07 10:10:00,34.18,34.19,34.08,34.12,236153.0,33.9424,33.9523,33.843,33.8828,236153.0
2025-05-07 10:20:00,34.12,34.13,33.99,34.03,318809.0,33.8828,33.8927,33.7537,33.7934,318809.0
2025-05-07 10:30:00,34.02,34.05,34.0,34.01,127303.0,33.7835,33.8133,33.7636,33.7735,127303.0
2025-05-07 10:40:00,34.01,34.03,33.94,33.97,180194.0,33.7735,33.7934,33.704,33.7338,180194.0
2025-05-07 10:50:00,33.96,33.99,33.92,33.97,207497.0,33.7239,33.7537,33.6842,33.7338,207497.0
2025-05-07 11:00:00,33.97,33.97,33.82,33.86,253352.0,33.7338,33.7338,33.5849,33.6246,253352.0
2025-05-07 11:10:00,33.86,33.91,33.85,33.88,116964.0,33.6246,33.6742,33.6146,33.6444,116964.0
2025-05-07 11:20:00,33.87,33.95,33.86,33.95,108388.0,33.6345,33.714,33.6246,33.714,108388.0
2025-05-07 11:30:00,33.95,33.96,33.87,33.91,62918.0,33.714,33.7239,33.6345,33.6742,62918.0
2025-05-07 11:40:00,33.91,33.95,33.84,33.87,79597.0,33.6742,33.714,33.6047,33.6345,79597.0
2025-05-07 11:50:00,33.87,33.89,33.85,33.88,96499.0,33.6345,33.6544,33.6146,33.6444,96499.0
2025-05-07 12:00:00,33.87,33.94,33.87,33.94,45916.0,33.6345,33.704,33.6345,33.704,45916.0
2025-05-07 12:10:00,33.94,33.97,33.92,33.96,59607.0,33.704,33.7338,33.6842,33.7239,59607.0
2025-05-07 12:20:00,33.96,33.96,33.91,33.94,39579.0,33.7239,33.7239,33.6742,33.704,39579.0
2025-05-07 12:30:00,33.93,34.02,33.93,34.02,47705.0,33.6941,33.7835,33.6941,33.7835,47705.0
2025-05-07 12:40:00,34.02,34.08,33.98,34.07,149985.0,33.7835,33.843,33.7437,33.8331,149985.0
2025-05-07 12:50:00,34.07,34.16,34.06,34.15,63867.0,33.8331,33.9225,33.8232,33.9126,63867.0
2025-05-07 13:00:00,34.15,34.18,34.14,34.16,101053.0,33.9126,33.9424,33.9026,33.9225,101053.0
2025-05-07 13:10:00,34.16,34.18,34.13,34.14,69010.0,33.9225,33.9424,33.8927,33.9026,69010.0
2025-05-07 13:20:00,34.14,34.17,34.11,34.12,72522.0,33.9026,33.9324,33.8728,33.8828,72522.0
2025-05-07 13:30:00,34.12,34.13,34.04,34.05,122943.0,33.8828,33.8927,33.8033,33.8133,122943.0
2025-05-07 13:40:00,34.05,34.07,34.02,34.07,43140.0,33.8133,33.8331,33.7835,33.8331,43140.0
2025-05-07 13:50:00,34.07,34.07,33.95,33.96,105168.0,33.8331,33.8331,33.714,33.7239,105168.0
2025-05-07 14:00:00,33.96,34.02,33.84,33.89,105021.0,33.7239,33.7835,33.6047,33.6544,105021.0
2025-05-07 14:10:00,33.88,33.91,33.84,33.91,87627.0,33.6444,33.6742,33.6047,33.6742,87627.0
2025-05-07 14:20:00,33.9,33.95,33.89,33.93,70158.0,33.6643,33.714,33.6544,33.6941,70158.0
2025-05-07 14:30:00,33.92,34.08,33.91,34.06,121751.0,33.6842,33.843,33.6742,33.8232,121751.0
2025-05-07 14:40:00,34.07,34.08,33.93,33.95,85005.0,33.8331,33.843,33.6941,33.714,85005.0
2025-05-07 14:50:00,33.96,34.16,33.96,34.12,105975.0,33.7239,33.9225,33.7239,33.8828,105975.0
2025-05-07 15:00:00,34.12,34.14,34.05,34.09,80345.0,33.8828,33.9026,33.8133,33.853,80345.0
2025-05-07 15:10:00,34.09,34.11,34.04,34.1,138491.0,33.853,33.8728,33.8033,33.8629,138491.0
2025-05-07 15:20:00,34.1,34.11,33.98,33.99,226625.0,33.8629,33.8728,33.7437,33.7537,226625.0
2025-05-07 15:30:00,34.0,34.07,33.99,34.05,149140.0,33.7636,33.8331,33.7537,33.8133,149140.0
2025-05-07 15:40:00,34.05,34.19,34.03,34.03,321417.0,33.8133,33.9523,33.7934,33.7934,321417.0
2025-05-07 15:50:00,34.03,34.1,33.97,34.04,859864.0,33.7934,33.8629,33.7338,33.8033,859864.0
2025-05-08 09:30:00,34.12,34.19,34.02,34.07,160556.0,33.8828,33.9523,33.7835,33.8331,160556.0
2025-05-08 09:40:00,34.08,34.12,34.02,34.07,330596.0,33.843,33.8828,33.7835,33.8331,330596.0
2025-05-08 09:50:00,34.07,34.1,34.0,34.02,156454.0,33.8331,33.8629,33.7636,33.7835,156454.0
2025-05-08 10:00:00,34.02,34.16,34.0,34.12,229680.0,33.7835,33.9225,33.7636,33.8828,229680.0
2025-05-08 10:10:00,34.11,34.14,34.07,34.11,124201.0,33.8728,33.9026,33.8331,33.8728,124201.0
2025-05-08 10:20:00,34.11,34.17,34.09,34.13,175875.0,33.8728,33.9324,33.853,33.8927,175875.0
2025-05-08 10:30:00,34.13,34.17,34.05,34.05,75060.0,33.8927,33.9324,33.8133,33.8133,75060.0
2025-05-08 10:40:00,34.05,34.14,34.05,34.13,102494.0,33.8133,33.9026,33.8133,33.8927,102494.0
2025-05-08 10:50:00,34.13,34.18,34.07,34.11,179736.0,33.8927,33.9424,33.8331,33.8728,179736.0
2025-05-08 11:00:00,34.11,34.11,34.05,34.05,78086.0,33.8728,33.8728,33.8133,33.8133,78086.0
2025-05-08 11:10:00,34.05,34.14,34.04,34.14,69303.0,33.8133,33.9026,33.8033,33.9026,69303.0
2025-05-08 11:20:00,34.14,34.17,34.09,34.12,115837.0,33.9026,33.9324,33.853,33.8828,115837.0
2025-05-08 11:30:00,34.12,34.16,34.09,34.16,45232.0,33.8828,33.9225,33.853,33.9225,45232.0
2025-05-08 11:40:00,34.17,34.25,34.17,34.23,145160.0,33.9324,34.0119,33.9324,33.992,145160.0
2025-05-08 11:50:00,34.23,34.26,34.19,34.23,73144.0,33.992,34.0218,33.9523,33.992,73144.0
2025-05-08 12:00:00,34.24,34.31,34.24,34.26,33867.0,34.0019,34.0714,34.0019,34.0218,33867.0
2025-05-08 12:10:00,34.27,34.28,34.22,34.23,53164.0,34.0317,34.0417,33.9821,33.992,53164.0
2025-05-08 12:20:00,34.23,34.24,34.21,34.23,31022.0,33.992,34.0019,33.9721,33.992,31022.0
2025-05-08 12:30:00,34.23,34.26,34.22,34.26,45969.0,33.992,34.0218,33.9821,34.0218,45969.0
2025-05-08 12:40:00,34.26,34.26,34.23,34.26,23311.0,34.0218,34.0218,33.992,34.0218,23311.0
2025-05-08 12:50:00,34.26,34.28,34.24,34.27,61401.0,34.0218,34.0417,34.0019,34.0317,61401.0
2025-05-08 13:00:00,34.27,34.29,34.24,34.25,29254.0,34.0317,34.0516,34.0019,34.0119,29254.0
2025-05-08 13:10:00,34.24,34.27,34.24,34.25,26162.0,34.0019,34.0317,34.0019,34.0119,26162.0
2025-05-08 13:20:00,34.25,34.25,34.22,34.22,35681.0,34.0119,34.0119,33.9821,33.9821,35681.0
2025-05-08 13:30:00,34.23,34.25,34.19,34.19,41386.0,33.992,34.0119,33.9523,33.9523,41386.0
2025-05-08 13:40:00,34.19,34.2,34.15,34.16,44998.0,33.9523,33.9622,33.9126,33.9225,44998.0
2025-05-08 13:50:00,34.16,34.19,34.12,34.13,46041.0,33.9225,33.9523,33.8828,33.8927,46041.0
2025-05-08 14:00:00,34.12,34.16,34.08,34.16,52359.0,33.8828,33.9225,33.843,33.9225,52359.0
2025-05-08 14:10:00,34.16,34.21,34.15,34.19,64722.0,33.9225,33.9721,33.9126,33.9523,64722.0
2025-05-08 14:20:00,34.2,34.21,34.14,34.15,46371.0,33.9622,33.9721,33.9026,33.9126,46371.0
2025-05-08 14:30:00,34.15,34.22,34.14,34.2,85101.0,33.9126,33.9821,33.9026,33.9622,85101.0
2025-05-08 14:40:00,34.2,34.23,34.2,34.23,83873.0,33.9622,33.992,33.9622,33.992,83873.0
2025-05-08 14:50:00,34.23,34.26,34.22,34.25,183781.0,33.992,34.0218,33.9821,34.0119,183781.0
2025-05-08 15:00:00,34.24,34.25,34.19,34.2,103744.0,34.0019,34.0119,33.9523,33.9622,103744.0
2025-05-08 15:10:00,34.2,34.24,34.19,34.23,121406.0,33.9622,34.0019,33.9523,33.992,121406.0
2025-05-08 15:20:00,34.24,34.3,34.24,34.3,104409.0,34.0019,34.0615,34.0019,34.0615,104409.0
2025-05-08 15:30:00,34.3,34.31,34.22,34.22,162822.0,34.0615,34.0714,33.9821,33.9821,162822.0
2025-05-08 15:40:00,34.23,34.23,34.16,34.19,133064.0,33.992,33.992,33.9225,33.9523,133064.0
2025-05-08 15:50:00,34.19,34.19,34.09,34.12,788090.0,33.9523,33.9523,33.853,33.8828,788090.0
2025-05-09 09:30:00,34.05,34.12,33.6,33.8,297681.0,33.8133,33.8828,33.3664,33.565,297681.0
2025-05-09 09:40:00,33.79,33.9,33.78,33.89,114967.0,33.5551,33.6643,33.5451,33.6544,114967.0
2025-05-09 09:50:00,33.9,33.96,33.88,33.91,144537.0,33.6643,33.7239,33.6444,33.6742,144537.0
2025-05-09 10:00:00,33.92,33.94,33.85,33.89,186089.0,33.6842,33.704,33.6146,33.6544,186089.0
2025-05-09 10:10:00,33.89,33.9,33.84,33.89,302313.0,33.6544,33.6643,33.6047,33.6544,302313.0
2025-05-09 10:20:00,33.88,33.91,33.86,33.89,94806.0,33.6444,33.6742,33.6246,33.6544,94806.0
2025-05-09 10:30:00,33.89,33.93,33.85,33.92,161962.0,33.6544,33.6941,33.6146,33.6842,161962.0
2025-05-09 10:40:00,33.93,33.98,33.88,33.88,97007.0,33.6941,33.7437,33.6444,33.6444,97007.0
2025-05-09 10:50:00,33.88,33.88,33.85,33.86,91448.0,33.6444,33.6444,33.6146,33.6246,91448.0
2025-05-09 11:00:00,33.86,33.91,33.85,33.9,95166.0,33.6246,33.6742,33.6146,33.6643,95166.0
2025-05-09 11:10:00,33.9,33.9,33.84,33.86,51449.0,33.6643,33.6643,33.6047,33.6246,51449.0
2025-05-09 11:20:00,33.85,33.87,33.82,33.87,119012.0,33.6146,33.6345,33.5849,33.6345,119012.0
2025-05-09 11:30:00,33.87,33.91,33.85,33.88,57262.0,33.6345,33.6742,33.6146,33.6444,57262.0
2025-05-09 11:40:00,33.88,33.9,33.84,33.87,259872.0,33.6444,33.6643,33.6047,33.6345,259872.0
2025-05-09 11:50:00,33.87,33.91,33.86,33.91,105601.0,33.6345,33.6742,33.6246,33.6742,105601.0
2025-05-09 12:00:00,33.9,33.9,33.85,33.88,112146.0,33.6643,33.6643,33.6146,33.6444,112146.0
2025-05-09 12:10:00,33.88,33.88,33.83,33.86,195095.0,33.6444,33.6444,33.5948,33.6246,195095.0
2025-05-09 12:20:00,33.86,33.87,33.76,33.77,99929.0,33.6246,33.6345,33.5253,33.5352,99929.0
2025-05-09 12:30:00,33.77,33.78,33.69,33.74,212748.0,33.5352,33.5451,33.4558,33.5054,212748.0
2025-05-09 12:40:00,33.73,33.74,33.68,33.7,60688.0,33.4955,33.5054,33.4458,33.4657,60688.0
2025-05-09 12:50:00,33.7,33.7,33.64,33.65,52559.0,33.4657,33.4657,33.4061,33.416,52559.0
2025-05-09 13:00:00,33.64,33.67,33.6,33.66,220308.0,33.4061,33.4359,33.3664,33.426,220308.0
2025-05-09 13:10:00,33.66,33.73,33.64,33.73,94621.0,33.426,33.4955,33.4061,33.4955,94621.0
2025-05-09 13:20:00,33.72,33.73,33.66,33.72,132185.0,33.4856,33.4955,33.426,33.4856,132185.0
2025-05-09 13:30:00,33.72,33.72,33.64,33.69,75606.0,33.4856,33.4856,33.4061,33.4558,75606.0
2025-05-09 13:40:00,33.69,33.73,33.68,33.72,48902.0,33.4558,33.4955,33.4458,33.4856,48902.0
2025-05-09 13:50:00,33.72,33.74,33.7,33.73,120183.0,33.4856,33.5054,33.4657,33.4955,120183.0
2025-05-09 14:00:00,33.73,33.73,33.63,33.65,54467.0,33.4955,33.4955,33.3962,33.416,54467.0
2025-05-09 14:10:00,33.64,33.72,33.63,33.69,149121.0,33.4061,33.4856,33.3962,33.4558,149121.0
2025-05-09 14:20:00,33.7,33.72,33.68,33.71,84322.0,33.4657,33.4856,33.4458,33.4756,84322.0
2025-05-09 14:30:00,33.71,33.72,33.67,33.68,128369.0,33.4756,33.4856,33.4359,33.4458,128369.0
2025-05-09 14:40:00,33.68,33.75,33.67,33.73,236237.0,33.4458,33.5153,33.4359,33.4955,236237.0
2025-05-09 14:50:00,33.73,33.75,33.69,33.7,69264.0,33.4955,33.5153,33.4558,33.4657,69264.0
2025-05-09 15:00:00,33.7,33.76,33.7,33.74,248381.0,33.4657,33.5253,33.4657,33.5054,248381.0
2025-05-09 15:10:00,33.74,33.75,33.71,33.74,72783.0,33.5054,33.5153,33.4756,33.5054,72783.0
2025-05-09 15:20:00,33.73,33.74,33.68,33.7,208696.0,33.4955,33.5054,33.4458,33.4657,208696.0
2025-05-09 15:30:00,33.7,33.75,33.68,33.73,144026.0,33.4657,33.5153,33.4458,33.4955,144026.0
2025-05-09 15:40:00,33.73,33.74,33.6,33.62,232482.0,33.4955,33.5054,33.3664,33.3862,232482.0
2025-05-09 15:50:00,33.62,33.67,33.51,33.53,1208147.0,33.3862,33.4359,33.277,33.2969,1208147.0
2025-05-12 09:30:00,33.7,33.87,33.26,33.54,440759.0,33.4657,33.6345,33.0287,33.3068,440759.0
2025-05-12 09:40:00,33.55,33.67,33.48,33.51,272699.0,33.3167,33.4359,33.2472,33.277,272699.0
2025-05-12 09:50:00,33.52,33.6,33.49,33.49,167993.0,33.2869,33.3664,33.2571,33.2571,167993.0
2025-05-12 10:00:00,33.49,33.5,33.24,33.24,294296.0,33.2571,33.2671,33.0089,33.0089,294296.0
2025-05-12 10:10:00,33.25,33.28,33.2,33.23,582110.0,33.0188,33.0486,32.9692,32.999,582110.0
2025-05-12 10:20:00,33.23,33.25,33.15,33.21,231420.0,32.999,33.0188,32.9195,32.9791,231420.0
2025-05-12 10:30:00,33.2,33.29,33.15,33.29,94537.0,32.9692,33.0585,32.9195,33.0585,94537.0
2025-05-12 10:40:00,33.28,33.32,33.24,33.27,94192.0,33.0486,33.0883,33.0089,33.0387,94192.0
2025-05-12 10:50:00,33.28,33.3,33.22,33.23,62359.0,33.0486,33.0685,32.989,32.999,62359.0
2025-05-12 11:00:00,33.23,33.24,33.17,33.2,85704.0,32.999,33.0089,32.9394,32.9692,85704.0
2025-05-12 11:10:00,33.2,33.27,33.18,33.25,124275.0,32.9692,33.0387,32.9493,33.0188,124275.0
2025-05-12 11:20:00,33.26,33.26,33.19,33.25,70224.0,33.0287,33.0287,32.9592,33.0188,70224.0
2025-05-12 11:30:00,33.26,33.32,33.24,33.27,118268.0,33.0287,33.0883,33.0089,33.0387,118268.0
2025-05-12 11:40:00,33.27,33.3,33.23,33.26,75136.0,33.0387,33.0685,32.999,33.0287,75136.0
2025-05-12 11:50:00,33.26,33.26,33.18,33.19,59075.0,33.0287,33.0287,32.9493,32.9592,59075.0
2025-05-12 12:00:00,33.19,33.22,33.16,33.21,81835.0,32.9592,32.989,32.9294,32.9791,81835.0
2025-05-12 12:10:00,33.22,33.25,33.18,33.23,77264.0,32.989,33.0188,32.9493,32.999,77264.0
2025-05-12 12:20:00,33.22,33.28,33.22,33.26,82079.0,32.989,33.0486,32.989,33.0287,82079.0
2025-05-12 12:30:00,33.26,33.26,33.2,33.23,62723.0,33.0287,33.0287,32.9692,32.999,62723.0
2025-05-12 12:40:00,33.23,33.29,33.22,33.26,118877.0,32.999,33.0585,32.989,33.0287,118877.0
2025-05-12 12:50:00,33.25,33.32,33.22,33.3,91155.0,33.0188,33.0883,32.989,33.0685,91155.0
2025-05-12 13:00:00,33.3,33.33,33.27,33.33,86029.0,33.0685,33.0983,33.0387,33.0983,86029.0
2025-05-12 13:10:00,33.32,33.33,33.25,33.27,99650.0,33.0883,33.0983,33.0188,33.0387,99650.0
2025-05-12 13:20:00,33.27,33.27,33.2,33.23,110319.0,33.0387,33.0387,32.9692,32.999,110319.0
2025-05-12 13:30:00,33.23,33.26,33.19,33.23,109274.0,32.999,33.0287,32.9592,32.999,109274.0
2025-05-12 13:40:00,33.23,33.3,33.22,33.27,116397.0,32.999,33.0685,32.989,33.0387,116397.0
2025-05-12 13:50:00,33.27,33.3,33.26,33.27,183863.0,33.0387,33.0685,33.0287,33.0387,183863.0
2025-05-12 14:00:00,33.28,33.37,33.28,33.37,70380.0,33.0486,33.138,33.0486,33.138,70380.0
2025-05-12 14:10:00,33.38,33.38,33.31,33.33,61066.0,33.1479,33.1479,33.0784,33.0983,61066.0
2025-05-12 14:20:00,33.33,33.36,33.26,33.27,84141.0,33.0983,33.1281,33.0287,33.0387,84141.0
2025-05-12 14:30:00,33.27,33.35,33.27,33.33,95521.0,33.0387,33.1181,33.0387,33.0983,95521.0
2025-05-12 14:40:00,33.34,33.36,33.33,33.34,49768.0,33.1082,33.1281,33.0983,33.1082,49768.0
2025-05-12 14:50:00,33.34,33.37,33.31,33.34,52203.0,33.1082,33.138,33.0784,33.1082,52203.0
2025-05-12 15:00:00,33.34,33.36,33.33,33.35,59816.0,33.1082,33.1281,33.0983,33.1181,59816.0
2025-05-12 15:10:00,33.34,33.37,33.3,33.34,171008.0,33.1082,33.138,33.0685,33.1082,171008.0
2025-05-12 15:20:00,33.35,33.4,33.34,33.37,103229.0,33.1181,33.1678,33.1082,33.138,103229.0
2025-05-12 15:30:00,33.38,33.42,33.36,33.38,143283.0,33.1479,33.1876,33.1281,33.1479,143283.0
2025-05-12 15:40:00,33.38,33.39,33.35,33.38,199990.0,33.1479,33.1578,33.1181,33.1479,199990.0
2025-05-12 15:50:00,33.38,33.51,33.35,33.5,1221605.0,33.1479,33.277,33.1181,33.2671,1221605.0
2025-05-13 09:30:00,33.53,33.74,33.36,33.73,311372.0,33.2969,33.5054,33.1281,33.4955,311372.0
2025-05-13 09:40:00,33.73,33.76,33.51,33.55,345716.0,33.4955,33.5253,33.277,33.3167,345716.0
2025-05-13 09:50:00,33.55,33.57,33.45,33.48,243547.0,33.3167,33.3366,33.2174,33.2472,243547.0
2025-05-13 10:00:00,33.48,33.65,33.47,33.65,204834.0,33.2472,33.416,33.2373,33.416,204834.0
2025-05-13 10:10:00,33.65,33.73,33.65,33.72,204117.0,33.416,33.4955,33.416,33.4856,204117.0
2025-05-13 10:20:00,33.72,33.75,33.66,33.71,175016.0,33.4856,33.5153,33.426,33.4756,175016.0
2025-05-13 10:30:00,33.72,33.74,33.57,33.6,344109.0,33.4856,33.5054,33.3366,33.3664,344109.0
2025-05-13 10:40:00,33.6,33.67,33.59,33.63,178351.0,33.3664,33.4359,33.3565,33.3962,178351.0
2025-05-13 10:50:00,33.63,33.65,33.51,33.52,180631.0,33.3962,33.416,33.277,33.2869,180631.0
2025-05-13 11:00:00,33.52,33.53,33.45,33.52,175478.0,33.2869,33.2969,33.2174,33.2869,175478.0
2025-05-13 11:10:00,33.52,33.56,33.36,33.43,248762.0,33.2869,33.3267,33.1281,33.1976,248762.0
2025-05-13 11:20:00,33.43,33.54,33.42,33.51,119625.0,33.1976,33.3068,33.1876,33.277,119625.0
2025-05-13 11:30:00,33.51,33.57,33.5,33.51,69927.0,33.277,33.3366,33.2671,33.277,69927.0
2025-05-13 11:40:00,33.51,33.51,33.4,33.41,128721.0,33.277,33.277,33.1678,33.1777,128721.0
2025-05-13 11:50:00,33.41,33.47,33.39,33.45,68484.0,33.1777,33.2373,33.1578,33.2174,68484.0
2025-05-13 12:00:00,33.45,33.48,33.44,33.45,53250.0,33.2174,33.2472,33.2075,33.2174,53250.0
2025-05-13 12:10:00,33.45,33.48,33.37,33.38,105159.0,33.2174,33.2472,33.138,33.1479,105159.0
2025-05-13 12:20:00,33.38,33.39,33.31,33.36,212834.0,33.1479,33.1578,33.0784,33.1281,212834.0
2025-05-13 12:30:00,33.35,33.43,33.35,33.39,67143.0,33.1181,33.1976,33.1181,33.1578,67143.0
2025-05-13 12:40:00,33.39,33.39,33.25,33.27,223087.0,33.1578,33.1578,33.0188,33.0387,223087.0
2025-05-13 12:50:00,33.26,33.32,33.23,33.3,80827.0,33.0287,33.0883,32.999,33.0685,80827.0
2025-05-13 13:00:00,33.3,33.35,33.27,33.28,56891.0,33.0685,33.1181,33.0387,33.0486,56891.0
2025-05-13 13:10:00,33.28,33.3,33.23,33.27,77608.0,33.0486,33.0685,32.999,33.0387,77608.0
2025-05-13 13:20:00,33.27,33.35,33.27,33.31,61715.0,33.0387,33.1181,33.0387,33.0784,61715.0
2025-05-13 13:30:00,33.32,33.37,33.28,33.34,195484.0,33.0883,33.138,33.0486,33.1082,195484.0
2025-05-13 13:40:00,33.34,33.39,33.28,33.28,90246.0,33.1082,33.1578,33.0486,33.0486,90246.0
2025-05-13 13:50:00,33.29,33.31,33.25,33.3,154332.0,33.0585,33.0784,33.0188,33.0685,154332.0
2025-05-13 14:00:00,33.31,33.35,33.28,33.34,457945.0,33.0784,33.1181,33.0486,33.1082,457945.0
2025-05-13 14:10:00,33.34,33.35,33.28,33.3,74769.0,33.1082,33.1181,33.0486,33.0685,74769.0
2025-05-13 14:20:00,33.3,33.3,33.2,33.2,60286.0,33.0685,33.0685,32.9692,32.9692,60286.0
2025-05-13 14:30:00,33.2,33.22,33.15,33.16,212323.0,32.9692,32.989,32.9195,32.9294,212323.0
2025-05-13 14:40:00,33.16,33.22,33.15,33.2,115068.0,32.9294,32.989,32.9195,32.9692,115068.0
2025-05-13 14:50:00,33.2,33.26,33.2,33.24,72077.0,32.9692,33.0287,32.9692,33.0089,72077.0
2025-05-13 15:00:00,33.23,33.25,33.2,33.22,46525.0,32.999,33.0188,32.9692,32.989,46525.0
2025-05-13 15:10:00,33.22,33.23,33.19,33.2,76258.0,32.989,32.999,32.9592,32.9692,76258.0
2025-05-13 15:20:00,33.2,33.22,33.17,33.2,86211.0,32.9692,32.989,32.9394,32.9692,86211.0
2025-05-13 15:30:00,33.2,33.26,33.19,33.25,152680.0,32.9692,33.0287,32.9592,33.0188,152680.0
2025-05-13 15:40:00,33.25,33.27,33.19,33.21,187875.0,33.0188,33.0387,32.9592,32.9791,187875.0
2025-05-13 15:50:00,33.2,33.22,33.06,33.09,792196.0,32.9692,32.989,32.8301,32.8599,792196.0
2025-05-14 09:30:00,33.0,33.01,32.63,32.64,396402.0,32.7706,32.7805,32.4031,32.4131,396402.0
2025-05-14 09:40:00,32.64,32.83,32.62,32.73,136661.0,32.4131,32.6017,32.3932,32.5024,136661.0
2025-05-14 09:50:00,32.73,32.83,32.66,32.8,225352.0,32.5024,32.6017,32.4329,32.5719,225352.0
2025-05-14 10:00:00,32.8,32.81,32.6,32.62,292187.0,32.5719,32.5819,32.3733,32.3932,292187.0
2025-05-14 10:10:00,32.62,32.62,32.54,32.55,217239.0,32.3932,32.3932,32.3138,32.3237,217239.0
2025-05-14 10:20:00,32.55,32.62,32.5,32.61,260058.0,32.3237,32.3932,32.274,32.3833,260058.0
2025-05-14 10:30:00,32.61,32.64,32.54,32.56,177618.0,32.3833,32.4131,32.3138,32.3336,177618.0
2025-05-14 10:40:00,32.57,32.59,32.46,32.48,125181.0,32.3435,32.3634,32.2343,32.2542,125181.0
2025-05-14 10:50:00,32.48,32.52,32.46,32.51,153246.0,32.2542,32.2939,32.2343,32.284,153246.0
2025-05-14 11:00:00,32.5,32.51,32.42,32.44,100519.0,32.274,32.284,32.1946,32.2144,100519.0
2025-05-14 11:10:00,32.44,32.54,32.44,32.54,128244.0,32.2144,32.3138,32.2144,32.3138,128244.0
2025-05-14 11:20:00,32.55,32.6,32.49,32.55,277332.0,32.3237,32.3733,32.2641,32.3237,277332.0
2025-05-14 11:30:00,32.55,32.63,32.54,32.62,247948.0,32.3237,32.4031,32.3138,32.3932,247948.0
2025-05-14 11:40:00,32.62,32.64,32.59,32.59,51900.0,32.3932,32.4131,32.3634,32.3634,51900.0
2025-05-14 11:50:00,32.59,32.67,32.58,32.65,144078.0,32.3634,32.4429,32.3535,32.423,144078.0
2025-05-14 12:00:00,32.65,32.69,32.62,32.66,69168.0,32.423,32.4627,32.3932,32.4329,69168.0
2025-05-14 12:10:00,32.66,32.68,32.62,32.66,98456.0,32.4329,32.4528,32.3932,32.4329,98456.0
2025-05-14 12:20:00,32.66,32.67,32.61,32.62,48378.0,32.4329,32.4429,32.3833,32.3932,48378.0
2025-05-14 12:30:00,32.61,32.63,32.59,32.61,107787.0,32.3833,32.4031,32.3634,32.3833,107787.0
2025-05-14 12:40:00,32.61,32.63,32.57,32.61,82951.0,32.3833,32.4031,32.3435,32.3833,82951.0
2025-05-14 12:50:00,32.61,32.65,32.6,32.64,76203.0,32.3833,32.423,32.3733,32.4131,76203.0
2025-05-14 13:00:00,32.63,32.65,32.61,32.64,89302.0,32.4031,32.423,32.3833,32.4131,89302.0
2025-05-14 13:10:00,32.64,32.64,32.58,32.62,94964.0,32.4131,32.4131,32.3535,32.3932,94964.0
2025-05-14 13:20:00,32.62,32.69,32.59,32.66,181526.0,32.3932,32.4627,32.3634,32.4329,181526.0
2025-05-14 13:30:00,32.66,32.77,32.65,32.73,211076.0,32.4329,32.5422,32.423,32.5024,211076.0
2025-05-14 13:40:00,32.73,32.73,32.65,32.65,70843.0,32.5024,32.5024,32.423,32.423,70843.0
2025-05-14 13:50:00,32.65,32.68,32.64,32.66,82228.0,32.423,32.4528,32.4131,32.4329,82228.0
2025-05-14 14:00:00,32.66,32.73,32.66,32.71,74199.0,32.4329,32.5024,32.4329,32.4826,74199.0
2025-05-14 14:10:00,32.71,32.77,32.7,32.76,103538.0,32.4826,32.5422,32.4726,32.5322,103538.0
2025-05-14 14:20:00,32.75,32.8,32.75,32.8,117263.0,32.5223,32.5719,32.5223,32.5719,117263.0
2025-05-14 14:30:00,32.8,32.89,32.79,32.87,154481.0,32.5719,32.6613,32.562,32.6415,154481.0
2025-05-14 14:40:00,32.87,32.87,32.8,32.8,90157.0,32.6415,32.6415,32.5719,32.5719,90157.0
2025-05-14 14:50:00,32.8,32.84,32.79,32.83,80863.0,32.5719,32.6117,32.562,32.6017,80863.0
2025-05-14 15:00:00,32.84,32.84,32.79,32.8,78353.0,32.6117,32.6117,32.562,32.5719,78353.0
2025-05-14 15:10:00,32.8,32.84,32.79,32.84,310947.0,32.5719,32.6117,32.562,32.6117,310947.0
2025-05-14 15:20:00,32.84,32.86,32.78,32.86,204643.0,32.6117,32.6315,32.5521,32.6315,204643.0
2025-05-14 15:30:00,32.86,32.86,32.77,32.8,291177.0,32.6315,32.6315,32.5422,32.5719,291177.0
2025-05-14 15:40:00,32.8,32.81,32.73,32.77,247196.0,32.5719,32.5819,32.5024,32.5422,247196.0
2025-05-14 15:50:00,32.77,32.84,32.68,32.69,827322.0,32.5422,32.6117,32.4528,32.4627,827322.0
2025-05-15 09:30:00,32.87,33.04,32.85,33.02,119516.0,32.6415,32.8103,32.6216,32.7904,119516.0
2025-05-15 09:40:00,33.01,33.07,32.95,33.07,66577.0,32.7805,32.8401,32.7209,32.8401,66577.0
2025-05-15 09:50:00,33.07,33.15,33.03,33.15,83838.0,32.8401,32.9195,32.8003,32.9195,83838.0
2025-05-15 10:00:00,33.15,33.17,33.07,33.08,127725.0,32.9195,32.9394,32.8401,32.85,127725.0
2025-05-15 10:10:00,33.08,33.16,33.08,33.12,125563.0,32.85,32.9294,32.85,32.8897,125563.0
2025-05-15 10:20:00,33.12,33.12,33.06,33.08,388127.0,32.8897,32.8897,32.8301,32.85,388127.0
2025-05-15 10:30:00,33.08,33.2,33.07,33.2,175567.0,32.85,32.9692,32.8401,32.9692,175567.0
2025-05-15 10:40:00,33.2,33.21,33.13,33.16,65104.0,32.9692,32.9791,32.8997,32.9294,65104.0
2025-05-15 10:50:00,33.16,33.17,33.12,33.13,62713.0,32.9294,32.9394,32.8897,32.8997,62713.0
2025-05-15 11:00:00,33.14,33.18,33.13,33.15,54628.0,32.9096,32.9493,32.8997,32.9195,54628.0
2025-05-15 11:10:00,33.15,33.21,33.14,33.21,61553.0,32.9195,32.9791,32.9096,32.9791,61553.0
2025-05-15 11:20:00,33.2,33.24,33.19,33.2,48764.0,32.9692,33.0089,32.9592,32.9692,48764.0
2025-05-15 11:30:00,33.2,33.27,33.2,33.25,52420.0,32.9692,33.0387,32.9692,33.0188,52420.0
2025-05-15 11:40:00,33.24,33.3,33.23,33.26,66768.0,33.0089,33.0685,32.999,33.0287,66768.0
2025-05-15 11:50:00,33.26,33.27,33.21,33.26,60844.0,33.0287,33.0387,32.9791,33.0287,60844.0
2025-05-15 12:00:00,33.26,33.29,33.25,33.27,49750.0,33.0287,33.0585,33.0188,33.0387,49750.0
2025-05-15 12:10:00,33.28,33.32,33.24,33.25,81646.0,33.0486,33.0883,33.0089,33.0188,81646.0
2025-05-15 12:20:00,33.25,33.25,33.17,33.18,65047.0,33.0188,33.0188,32.9394,32.9493,65047.0
2025-05-15 12:30:00,33.17,33.2,33.15,33.16,85381.0,32.9394,32.9692,32.9195,32.9294,85381.0
2025-05-15 12:40:00,33.16,33.19,33.14,33.15,75664.0,32.9294,32.9592,32.9096,32.9195,75664.0
2025-05-15 12:50:00,33.15,33.25,33.15,33.25,41174.0,32.9195,33.0188,32.9195,33.0188,41174.0
2025-05-15 13:00:00,33.26,33.27,33.24,33.26,109043.0,33.0287,33.0387,33.0089,33.0287,109043.0
2025-05-15 13:10:00,33.25,33.25,33.22,33.23,61839.0,33.0188,33.0188,32.989,32.999,61839.0
2025-05-15 13:20:00,33.23,33.28,33.2,33.23,76525.0,32.999,33.0486,32.9692,32.999,76525.0
2025-05-15 13:30:00,33.23,33.23,33.17,33.2,116214.0,32.999,32.999,32.9394,32.9692,116214.0
2025-05-15 13:40:00,33.21,33.26,33.18,33.25,63986.0,32.9791,33.0287,32.9493,33.0188,63986.0
2025-05-15 13:50:00,33.26,33.29,33.24,33.27,103128.0,33.0287,33.0585,33.0089,33.0387,103128.0
2025-05-15 14:00:00,33.28,33.28,33.15,33.2,150498.0,33.0486,33.0486,32.9195,32.9692,150498.0
2025-05-15 14:10:00,33.2,33.22,33.16,33.21,69547.0,32.9692,32.989,32.9294,32.9791,69547.0
2025-05-15 14:20:00,33.22,33.24,33.2,33.24,84103.0,32.989,33.0089,32.9692,33.0089,84103.0
2025-05-15 14:30:00,33.24,33.35,33.22,33.34,130169.0,33.0089,33.1181,32.989,33.1082,130169.0
2025-05-15 14:40:00,33.34,33.37,33.33,33.37,95373.0,33.1082,33.138,33.0983,33.138,95373.0
2025-05-15 14:50:00,33.37,33.41,33.35,33.4,93523.0,33.138,33.1777,33.1181,33.1678,93523.0
2025-05-15 15:00:00,33.4,33.44,33.37,33.43,134941.0,33.1678,33.2075,33.138,33.1976,134941.0
2025-05-15 15:10:00,33.43,33.48,33.42,33.48,123787.0,33.1976,33.2472,33.1876,33.2472,123787.0
2025-05-15 15:20:00,33.48,33.55,33.47,33.54,138936.0,33.2472,33.3167,33.2373,33.3068,138936.0
2025-05-15 15:30:00,33.54,33.54,33.49,33.52,113431.0,33.3068,33.3068,33.2571,33.2869,113431.0
2025-05-15 15:40:00,33.52,33.56,33.5,33.53,151540.0,33.2869,33.3267,33.2671,33.2969,151540.0
2025-05-15 15:50:00,33.54,33.57,33.47,33.54,706203.0,33.3068,33.3366,33.2373,33.3068,706203.0
2025-05-16 09:30:00,33.54,33.6,33.45,33.57,688594.0,33.3068,33.3664,33.2174,33.3366,688594.0
2025-05-16 09:40:00,33.57,33.61,33.49,33.58,167822.0,33.3366,33.3763,33.2571,33.3465,167822.0
2025-05-16 09:50:00,33.58,33.62,33.53,33.54,55715.0,33.3465,33.3862,33.2969,33.3068,55715.0
2025-05-16 10:00:00,33.53,33.53,33.45,33.5,299167.0,33.2969,33.2969,33.2174,33.2671,299167.0
2025-05-16 10:10:00,33.5,33.56,33.5,33.53,169641.0,33.2671,33.3267,33.2671,33.2969,169641.0
2025-05-16 10:20:00,33.52,33.58,33.52,33.55,94378.0,33.2869,33.3465,33.2869,33.3167,94378.0
2025-05-16 10:30:00,33.54,33.62,33.54,33.6,106182.0,33.3068,33.3862,33.3068,33.3664,106182.0
2025-05-16 10:40:00,33.61,33.66,33.59,33.59,64094.0,33.3763,33.426,33.3565,33.3565,64094.0
2025-05-16 10:50:00,33.59,33.63,33.58,33.61,66307.0,33.3565,33.3962,33.3465,33.3763,66307.0
2025-05-16 11:00:00,33.62,33.71,33.6,33.68,296429.0,33.3862,33.4756,33.3664,33.4458,296429.0
2025-05-16 11:10:00,33.69,33.71,33.67,33.7,67320.0,33.4558,33.4756,33.4359,33.4657,67320.0
2025-05-16 11:20:00,33.7,33.7,33.67,33.69,44541.0,33.4657,33.4657,33.4359,33.4558,44541.0
2025-05-16 11:30:00,33.69,33.69,33.61,33.66,132753.0,33.4558,33.4558,33.3763,33.426,132753.0
2025-05-16 11:40:00,33.67,33.68,33.63,33.64,50669.0,33.4359,33.4458,33.3962,33.4061,50669.0
2025-05-16 11:50:00,33.64,33.66,33.63,33.63,47747.0,33.4061,33.426,33.3962,33.3962,47747.0
2025-05-16 12:00:00,33.64,33.69,33.64,33.68,36039.0,33.4061,33.4558,33.4061,33.4458,36039.0
2025-05-16 12:10:00,33.68,33.72,33.66,33.67,48104.0,33.4458,33.4856,33.426,33.4359,48104.0
2025-05-16 12:20:00,33.66,33.72,33.66,33.72,59341.0,33.426,33.4856,33.426,33.4856,59341.0
2025-05-16 12:30:00,33.72,33.76,33.72,33.73,45913.0,33.4856,33.5253,33.4856,33.4955,45913.0
2025-05-16 12:40:00,33.73,33.74,33.69,33.69,40819.0,33.4955,33.5054,33.4558,33.4558,40819.0
2025-05-16 12:50:00,33.69,33.73,33.69,33.72,42842.0,33.4558,33.4955,33.4558,33.4856,42842.0
2025-05-16 13:00:00,33.73,33.75,33.71,33.75,73690.0,33.4955,33.5153,33.4756,33.5153,73690.0
2025-05-16 13:10:00,33.76,33.76,33.7,33.75,97545.0,33.5253,33.5253,33.4657,33.5153,97545.0
2025-05-16 13:20:00,33.75,33.77,33.73,33.75,52062.0,33.5153,33.5352,33.4955,33.5153,52062.0
2025-05-16 13:30:00,33.75,33.79,33.74,33.79,37948.0,33.5153,33.5551,33.5054,33.5551,37948.0
2025-05-16 13:40:00,33.79,33.82,33.78,33.8,90204.0,33.5551,33.5849,33.5451,33.565,90204.0
2025-05-16 13:50:00,33.8,33.83,33.8,33.81,33599.0,33.565,33.5948,33.565,33.5749,33599.0
2025-05-16 14:00:00,33.8,33.81,33.78,33.79,44526.0,33.565,33.5749,33.5451,33.5551,44526.0
2025-05-16 14:10:00,33.8,33.81,33.76,33.77,45908.0,33.565,33.5749,33.5253,33.5352,45908.0
2025-05-16 14:20:00,33.77,33.79,33.75,33.77,51714.0,33.5352,33.5551,33.5153,33.5352,51714.0
2025-05-16 14:30:00,33.77,33.8,33.75,33.77,55617.0,33.5352,33.565,33.5153,33.5352,55617.0
2025-05-16 14:40:00,33.77,33.78,33.74,33.75,67892.0,33.5352,33.5451,33.5054,33.5153,67892.0
2025-05-16 14:50:00,33.76,33.77,33.74,33.75,45308.0,33.5253,33.5352,33.5054,33.5153,45308.0
2025-05-16 15:00:00,33.75,33.78,33.72,33.78,95216.0,33.5153,33.5451,33.4856,33.5451,95216.0
2025-05-16 15:10:00,33.78,33.8,33.77,33.77,84227.0,33.5451,33.565,33.5352,33.5352,84227.0
2025-05-16 15:20:00,33.77,33.81,33.76,33.79,114461.0,33.5352,33.5749,33.5253,33.5551,114461.0
2025-05-16 15:30:00,33.78,33.78,33.75,33.76,277772.0,33.5451,33.5451,33.5153,33.5253,277772.0
2025-05-16 15:40:00,33.76,33.81,33.75,33.76,230160.0,33.5253,33.5749,33.5153,33.5253,230160.0
2025-05-16 15:50:00,33.76,33.82,33.73,33.81,731310.0,33.5253,33.5849,33.4955,33.5749,731310.0
2025-05-19 09:30:00,33.81,33.89,33.76,33.78,265561.0,33.5749,33.6544,33.5253,33.5451,265561.0
2025-05-19 09:40:00,33.8,33.94,33.79,33.87,98667.0,33.565,33.704,33.5551,33.6345,98667.0
2025-05-19 09:50:00,33.87,33.89,33.83,33.87,158569.0,33.6345,33.6544,33.5948,33.6345,158569.0
2025-05-19 10:00:00,33.87,33.93,33.82,33.89,398769.0,33.6345,33.6941,33.5849,33.6544,398769.0
2025-05-19 10:10:00,33.88,33.89,33.77,33.79,169412.0,33.6444,33.6544,33.5352,33.5551,169412.0
2025-05-19 10:20:00,33.79,33.86,33.78,33.86,185045.0,33.5551,33.6246,33.5451,33.6246,185045.0
2025-05-19 10:30:00,33.87,33.9,33.8,33.83,81141.0,33.6345,33.6643,33.565,33.5948,81141.0
2025-05-19 10:40:00,33.83,33.92,33.81,33.9,106562.0,33.5948,33.6842,33.5749,33.6643,106562.0
2025-05-19 10:50:00,33.89,33.9,33.85,33.85,89092.0,33.6544,33.6643,33.6146,33.6146,89092.0
2025-05-19 11:00:00,33.86,33.92,33.81,33.89,223805.0,33.6246,33.6842,33.5749,33.6544,223805.0
2025-05-19 11:10:00,33.89,33.9,33.76,33.83,352466.0,33.6544,33.6643,33.5253,33.5948,352466.0
2025-05-19 11:20:00,33.83,33.88,33.82,33.83,70631.0,33.5948,33.6444,33.5849,33.5948,70631.0
2025-05-19 11:30:00,33.82,33.85,33.82,33.83,41195.0,33.5849,33.6146,33.5849,33.5948,41195.0
2025-05-19 11:40:00,33.84,33.91,33.82,33.86,47812.0,33.6047,33.6742,33.5849,33.6246,47812.0
2025-05-19 11:50:00,33.86,33.87,33.82,33.84,39936.0,33.6246,33.6345,33.5849,33.6047,39936.0
2025-05-19 12:00:00,33.85,33.87,33.84,33.86,44282.0,33.6146,33.6345,33.6047,33.6246,44282.0
2025-05-19 12:10:00,33.86,33.86,33.81,33.82,42380.0,33.6246,33.6246,33.5749,33.5849,42380.0
2025-05-19 12:20:00,33.82,33.84,33.78,33.81,39215.0,33.5849,33.6047,33.5451,33.5749,39215.0
2025-05-19 12:30:00,33.8,33.82,33.77,33.79,45836.0,33.565,33.5849,33.5352,33.5551,45836.0
2025-05-19 12:40:00,33.79,33.83,33.77,33.82,71430.0,33.5551,33.5948,33.5352,33.5849,71430.0
2025-05-19 12:50:00,33.82,33.88,33.81,33.88,68562.0,33.5849,33.6444,33.5749,33.6444,68562.0
2025-05-19 13:00:00,33.88,33.9,33.83,33.88,60091.0,33.6444,33.6643,33.5948,33.6444,60091.0
2025-05-19 13:10:00,33.88,33.89,33.8,33.8,84074.0,33.6444,33.6544,33.565,33.565,84074.0
2025-05-19 13:20:00,33.8,33.84,33.78,33.83,63712.0,33.565,33.6047,33.5451,33.5948,63712.0
2025-05-19 13:30:00,33.84,33.86,33.81,33.83,83098.0,33.6047,33.6246,33.5749,33.5948,83098.0
2025-05-19 13:40:00,33.83,33.83,33.79,33.8,54085.0,33.5948,33.5948,33.5551,33.565,54085.0
2025-05-19 13:50:00,33.8,33.81,33.77,33.8,56420.0,33.565,33.5749,33.5352,33.565,56420.0
2025-05-19 14:00:00,33.79,33.8,33.77,33.79,48890.0,33.5551,33.565,33.5352,33.5551,48890.0
2025-05-19 14:10:00,33.79,33.8,33.77,33.77,48935.0,33.5551,33.565,33.5352,33.5352,48935.0
2025-05-19 14:20:00,33.78,33.81,33.76,33.79,87374.0,33.5451,33.5749,33.5253,33.5551,87374.0
2025-05-19 14:30:00,33.79,33.81,33.78,33.8,70923.0,33.5551,33.5749,33.5451,33.565,70923.0
2025-05-19 14:40:00,33.79,33.83,33.78,33.81,75823.0,33.5551,33.5948,33.5451,33.5749,75823.0
2025-05-19 14:50:00,33.82,33.86,33.8,33.84,101001.0,33.5849,33.6246,33.565,33.6047,101001.0
2025-05-19 15:00:00,33.84,33.85,33.81,33.84,87789.0,33.6047,33.6146,33.5749,33.6047,87789.0
2025-05-19 15:10:00,33.84,33.84,33.77,33.77,112395.0,33.6047,33.6047,33.5352,33.5352,112395.0
2025-05-19 15:20:00,33.77,33.79,33.74,33.76,93769.0,33.5352,33.5551,33.5054,33.5253,93769.0
2025-05-19 15:30:00,33.76,33.8,33.75,33.77,76471.0,33.5253,33.565,33.5153,33.5352,76471.0
2025-05-19 15:40:00,33.77,33.8,33.75,33.76,157918.0,33.5352,33.565,33.5153,33.5253,157918.0
2025-05-19 15:50:00,33.76,33.84,33.74,33.83,623182.0,33.5253,33.6047,33.5054,33.5948,623182.0
2025-05-20 09:30:00,33.81,33.92,33.76,33.86,138840.0,33.5749,33.6842,33.5253,33.6246,138840.0
2025-05-20 09:40:00,33.88,33.9,33.85,33.87,52892.0,33.6444,33.6643,33.6146,33.6345,52892.0
2025-05-20 09:50:00,33.87,33.93,33.87,33.9,58753.0,33.6345,33.6941,33.6345,33.6643,58753.0
2025-05-20 10:00:00,33.9,33.94,33.87,33.91,59646.0,33.6643,33.704,33.6345,33.6742,59646.0
2025-05-20 10:10:00,33.9,33.92,33.84,33.86,565797.0,33.6643,33.6842,33.6047,33.6246,565797.0
2025-05-20 10:20:00,33.86,33.89,33.84,33.86,83292.0,33.6246,33.6544,33.6047,33.6246,83292.0
2025-05-20 10:30:00,33.86,33.92,33.85,33.9,57830.0,33.6246,33.6842,33.6146,33.6643,57830.0
2025-05-20 10:40:00,33.91,33.92,33.9,33.92,68561.0,33.6742,33.6842,33.6643,33.6842,68561.0
2025-05-20 10:50:00,33.91,33.92,33.85,33.86,100489.0,33.6742,33.6842,33.6146,33.6246,100489.0
2025-05-20 11:00:00,33.86,33.88,33.83,33.86,104767.0,33.6246,33.6444,33.5948,33.6246,104767.0
2025-05-20 11:10:00,33.86,33.9,33.85,33.9,76758.0,33.6246,33.6643,33.6146,33.6643,76758.0
2025-05-20 11:20:00,33.89,33.9,33.85,33.89,50618.0,33.6544,33.6643,33.6146,33.6544,50618.0
2025-05-20 11:30:00,33.89,33.89,33.84,33.84,60803.0,33.6544,33.6544,33.6047,33.6047,60803.0
2025-05-20 11:40:00,33.85,33.87,33.84,33.87,72893.0,33.6146,33.6345,33.6047,33.6345,72893.0
2025-05-20 11:50:00,33.87,33.9,33.84,33.89,60626.0,33.6345,33.6643,33.6047,33.6544,60626.0
2025-05-20 12:00:00,33.88,33.9,33.86,33.87,235490.0,33.6444,33.6643,33.6246,33.6345,235490.0
2025-05-20 12:10:00,33.87,33.87,33.79,33.8,40675.0,33.6345,33.6345,33.5551,33.565,40675.0
2025-05-20 12:20:00,33.8,33.81,33.76,33.78,67158.0,33.565,33.5749,33.5253,33.5451,67158.0
2025-05-20 12:30:00,33.78,33.82,33.78,33.81,41771.0,33.5451,33.5849,33.5451,33.5749,41771.0
2025-05-20 12:40:00,33.81,33.82,33.79,33.8,17277.0,33.5749,33.5849,33.5551,33.565,17277.0
2025-05-20 12:50:00,33.8,33.81,33.79,33.8,32906.0,33.565,33.5749,33.5551,33.565,32906.0
2025-05-20 13:00:00,33.8,33.83,33.8,33.83,84832.0,33.565,33.5948,33.565,33.5948,84832.0
2025-05-20 13:10:00,33.83,33.87,33.82,33.86,69019.0,33.5948,33.6345,33.5849,33.6246,69019.0
2025-05-20 13:20:00,33.86,33.87,33.83,33.84,63875.0,33.6246,33.6345,33.5948,33.6047,63875.0
2025-05-20 13:30:00,33.84,33.9,33.83,33.88,78766.0,33.6047,33.6643,33.5948,33.6444,78766.0
2025-05-20 13:40:00,33.88,33.88,33.84,33.86,33163.0,33.6444,33.6444,33.6047,33.6246,33163.0
2025-05-20 13:50:00,33.87,33.89,33.86,33.88,18411.0,33.6345,33.6544,33.6246,33.6444,18411.0
2025-05-20 14:00:00,33.89,33.91,33.88,33.91,60201.0,33.6544,33.6742,33.6444,33.6742,60201.0
2025-05-20 14:10:00,33.91,33.91,33.89,33.9,103780.0,33.6742,33.6742,33.6544,33.6643,103780.0
2025-05-20 14:20:00,33.9,33.9,33.86,33.87,80592.0,33.6643,33.6643,33.6246,33.6345,80592.0
2025-05-20 14:30:00,33.87,33.87,33.83,33.87,74379.0,33.6345,33.6345,33.5948,33.6345,74379.0
2025-05-20 14:40:00,33.87,33.89,33.86,33.89,67727.0,33.6345,33.6544,33.6246,33.6544,67727.0
2025-05-20 14:50:00,33.89,33.91,33.88,33.9,109113.0,33.6544,33.6742,33.6444,33.6643,109113.0
2025-05-20 15:00:00,33.9,33.9,33.84,33.89,151143.0,33.6643,33.6643,33.6047,33.6544,151143.0
2025-05-20 15:10:00,33.89,33.89,33.84,33.86,79982.0,33.6544,33.6544,33.6047,33.6246,79982.0
2025-05-20 15:20:00,33.85,33.87,33.83,33.84,121927.0,33.6146,33.6345,33.5948,33.6047,121927.0
2025-05-20 15:30:00,33.84,33.86,33.82,33.85,143107.0,33.6047,33.6246,33.5849,33.6146,143107.0
2025-05-20 15:40:00,33.85,33.87,33.83,33.84,151015.0,33.6146,33.6345,33.5948,33.6047,151015.0
2025-05-20 15:50:00,33.84,33.91,33.83,33.86,736860.0,33.6047,33.6742,33.5948,33.6246,736860.0
2025-05-21 09:30:00,33.96,33.96,33.77,33.85,205466.0,33.7239,33.7239,33.5352,33.6146,205466.0
2025-05-21 09:40:00,33.86,33.86,33.78,33.85,159119.0,33.6246,33.6246,33.5451,33.6146,159119.0
2025-05-21 09:50:00,33.84,33.88,33.81,33.83,196814.0,33.6047,33.6444,33.5749,33.5948,196814.0
2025-05-21 10:00:00,33.83,33.87,33.78,33.82,157099.0,33.5948,33.6345,33.5451,33.5849,157099.0
2025-05-21 10:10:00,33.83,33.83,33.75,33.77,131983.0,33.5948,33.5948,33.5153,33.5352,131983.0
2025-05-21 10:20:00,33.77,33.79,33.68,33.68,86997.0,33.5352,33.5551,33.4458,33.4458,86997.0
2025-05-21 10:30:00,33.69,33.71,33.66,33.69,83078.0,33.4558,33.4756,33.426,33.4558,83078.0
2025-05-21 10:40:00,33.7,33.71,33.58,33.63,165216.0,33.4657,33.4756,33.3465,33.3962,165216.0
2025-05-21 10:50:00,33.63,33.7,33.62,33.67,54197.0,33.3962,33.4657,33.3862,33.4359,54197.0
2025-05-21 11:00:00,33.68,33.74,33.64,33.7,72497.0,33.4458,33.5054,33.4061,33.4657,72497.0
2025-05-21 11:10:00,33.71,33.77,33.68,33.7,303073.0,33.4756,33.5352,33.4458,33.4657,303073.0
2025-05-21 11:20:00,33.7,33.72,33.68,33.72,86749.0,33.4657,33.4856,33.4458,33.4856,86749.0
2025-05-21 11:30:00,33.72,33.75,33.69,33.75,60427.0,33.4856,33.5153,33.4558,33.5153,60427.0
2025-05-21 11:40:00,33.75,33.76,33.72,33.73,554972.0,33.5153,33.5253,33.4856,33.4955,554972.0
2025-05-21 11:50:00,33.73,33.76,33.65,33.66,133495.0,33.4955,33.5253,33.416,33.426,133495.0
2025-05-21 12:00:00,33.66,33.7,33.64,33.65,83221.0,33.426,33.4657,33.4061,33.416,83221.0
2025-05-21 12:10:00,33.65,33.69,33.62,33.68,77782.0,33.416,33.4558,33.3862,33.4458,77782.0
2025-05-21 12:20:00,33.67,33.69,33.65,33.68,41838.0,33.4359,33.4558,33.416,33.4458,41838.0
2025-05-21 12:30:00,33.68,33.69,33.63,33.63,77619.0,33.4458,33.4558,33.3962,33.3962,77619.0
2025-05-21 12:40:00,33.63,33.66,33.6,33.66,211152.0,33.3962,33.426,33.3664,33.426,211152.0
2025-05-21 12:50:00,33.66,33.74,33.66,33.72,63389.0,33.426,33.5054,33.426,33.4856,63389.0
2025-05-21 13:00:00,33.73,33.73,33.69,33.69,75562.0,33.4955,33.4955,33.4558,33.4558,75562.0
2025-05-21 13:10:00,33.7,33.71,33.61,33.64,80481.0,33.4657,33.4756,33.3763,33.4061,80481.0
2025-05-21 13:20:00,33.63,33.63,33.59,33.62,73826.0,33.3962,33.3962,33.3565,33.3862,73826.0
2025-05-21 13:30:00,33.61,33.66,33.58,33.65,64052.0,33.3763,33.426,33.3465,33.416,64052.0
2025-05-21 13:40:00,33.66,33.66,33.57,33.59,92542.0,33.426,33.426,33.3366,33.3565,92542.0
2025-05-21 13:50:00,33.59,33.61,33.57,33.58,81831.0,33.3565,33.3763,33.3366,33.3465,81831.0
2025-05-21 14:00:00,33.59,33.6,33.53,33.54,95197.0,33.3565,33.3664,33.2969,33.3068,95197.0
2025-05-21 14:10:00,33.54,33.55,33.5,33.54,42700.0,33.3068,33.3167,33.2671,33.3068,42700.0
2025-05-21 14:20:00,33.53,33.55,33.5,33.55,100936.0,33.2969,33.3167,33.2671,33.3167,100936.0
2025-05-21 14:30:00,33.55,33.57,33.52,33.53,125135.0,33.3167,33.3366,33.2869,33.2969,125135.0
2025-05-21 14:40:00,33.54,33.54,33.47,33.48,203661.0,33.3068,33.3068,33.2373,33.2472,203661.0
2025-05-21 14:50:00,33.48,33.48,33.45,33.45,72999.0,33.2472,33.2472,33.2174,33.2174,72999.0
2025-05-21 15:00:00,33.45,33.48,33.44,33.45,61637.0,33.2174,33.2472,33.2075,33.2174,61637.0
2025-05-21 15:10:00,33.44,33.54,33.43,33.54,192819.0,33.2075,33.3068,33.1976,33.3068,192819.0
2025-05-21 15:20:00,33.54,33.57,33.53,33.56,172442.0,33.3068,33.3366,33.2969,33.3267,172442.0
2025-05-21 15:30:00,33.56,33.64,33.52,33.58,310523.0,33.3267,33.4061,33.2869,33.3465,310523.0
2025-05-21 15:40:00,33.59,33.6,33.55,33.57,203871.0,33.3565,33.3664,33.3167,33.3366,203871.0
2025-05-21 15:50:00,33.57,33.61,33.55,33.58,933826.0,33.3366,33.3763,33.3167,33.3465,933826.0
2025-05-22 09:30:00,33.53,33.71,33.51,33.62,171642.0,33.2969,33.4756,33.277,33.3862,171642.0
2025-05-22 09:40:00,33.62,33.64,33.46,33.47,184916.0,33.3862,33.4061,33.2274,33.2373,184916.0
2025-05-22 09:50:00,33.47,33.48,33.28,33.32,188363.0,33.2373,33.2472,33.0486,33.0883,188363.0
2025-05-22 10:00:00,33.32,33.36,33.27,33.27,136575.0,33.0883,33.1281,33.0387,33.0387,136575.0
2025-05-22 10:10:00,33.27,33.36,33.26,33.34,125554.0,33.0387,33.1281,33.0287,33.1082,125554.0
2025-05-22 10:20:00,33.34,33.35,33.29,33.3,156967.0,33.1082,33.1181,33.0585,33.0685,156967.0
2025-05-22 10:30:00,33.3,33.32,33.15,33.16,215744.0,33.0685,33.0883,32.9195,32.9294,215744.0
2025-05-22 10:40:00,33.16,33.19,33.12,33.14,130232.0,32.9294,32.9592,32.8897,32.9096,130232.0
2025-05-22 10:50:00,33.14,33.23,33.13,33.23,96894.0,32.9096,32.999,32.8997,32.999,96894.0
2025-05-22 11:00:00,33.23,33.23,33.09,33.09,394487.0,32.999,32.999,32.8599,32.8599,394487.0
2025-05-22 11:10:00,33.09,33.1,33.05,33.09,64487.0,32.8599,32.8699,32.8202,32.8599,64487.0
2025-05-22 11:20:00,33.09,33.13,33.04,33.05,66950.0,32.8599,32.8997,32.8103,32.8202,66950.0
2025-05-22 11:30:00,33.04,33.12,33.0,33.09,85537.0,32.8103,32.8897,32.7706,32.8599,85537.0
2025-05-22 11:40:00,33.09,33.16,33.08,33.14,56293.0,32.8599,32.9294,32.85,32.9096,56293.0
2025-05-22 11:50:00,33.13,33.23,33.13,33.19,73323.0,32.8997,32.999,32.8997,32.9592,73323.0
2025-05-22 12:00:00,33.2,33.25,33.19,33.2,63813.0,32.9692,33.0188,32.9592,32.9692,63813.0
2025-05-22 12:10:00,33.2,33.29,33.19,33.25,69685.0,32.9692,33.0585,32.9592,33.0188,69685.0
2025-05-22 12:20:00,33.24,33.25,33.2,33.23,56455.0,33.0089,33.0188,32.9692,32.999,56455.0
2025-05-22 12:30:00,33.23,33.23,33.18,33.19,58072.0,32.999,32.999,32.9493,32.9592,58072.0
2025-05-22 12:40:00,33.19,33.22,33.18,33.18,73747.0,32.9592,32.989,32.9493,32.9493,73747.0
2025-05-22 12:50:00,33.18,33.18,33.11,33.12,69141.0,32.9493,32.9493,32.8798,32.8897,69141.0
2025-05-22 13:00:00,33.12,33.13,33.07,33.08,101361.0,32.8897,32.8997,32.8401,32.85,101361.0
2025-05-22 13:10:00,33.08,33.13,33.07,33.11,57621.0,32.85,32.8997,32.8401,32.8798,57621.0
2025-05-22 13:20:00,33.12,33.16,33.1,33.16,102163.0,32.8897,32.9294,32.8699,32.9294,102163.0
2025-05-22 13:30:00,33.15,33.19,33.13,33.16,94581.0,32.9195,32.9592,32.8997,32.9294,94581.0
2025-05-22 13:40:00,33.16,33.17,33.1,33.11,85520.0,32.9294,32.9394,32.8699,32.8798,85520.0
2025-05-22 13:50:00,33.11,33.16,33.09,33.14,77520.0,32.8798,32.9294,32.8599,32.9096,77520.0
2025-05-22 14:00:00,33.15,33.2,33.13,33.18,95355.0,32.9195,32.9692,32.8997,32.9493,95355.0
2025-05-22 14:10:00,33.18,33.21,33.16,33.19,103673.0,32.9493,32.9791,32.9294,32.9592,103673.0
2025-05-22 14:20:00,33.19,33.25,33.18,33.23,100382.0,32.9592,33.0188,32.9493,32.999,100382.0
2025-05-22 14:30:00,33.23,33.23,33.17,33.18,96665.0,32.999,32.999,32.9394,32.9493,96665.0
2025-05-22 14:40:00,33.17,33.18,33.12,33.13,95608.0,32.9394,32.9493,32.8897,32.8997,95608.0
2025-05-22 14:50:00,33.13,33.17,33.11,33.15,127445.0,32.8997,32.9394,32.8798,32.9195,127445.0
2025-05-22 15:00:00,33.16,33.17,33.09,33.09,129325.0,32.9294,32.9394,32.8599,32.8599,129325.0
2025-05-22 15:10:00,33.1,33.13,33.08,33.1,211116.0,32.8699,32.8997,32.85,32.8699,211116.0
2025-05-22 15:20:00,33.1,33.18,33.09,33.18,183056.0,32.8699,32.9493,32.8599,32.9493,183056.0
2025-05-22 15:30:00,33.18,33.19,33.1,33.11,151162.0,32.9493,32.9592,32.8699,32.8798,151162.0
2025-05-22 15:40:00,33.11,33.12,33.04,33.05,195806.0,32.8798,32.8897,32.8103,32.8202,195806.0
2025-05-22 15:50:00,33.06,33.07,32.97,33.01,1112645.0,32.8301,32.8401,32.7408,32.7805,1112645.0
2025-05-23 09:30:00,32.95,33.06,32.7,32.71,319709.0,32.7209,32.8301,32.4726,32.4826,319709.0
2025-05-23 09:40:00,32.7,32.84,32.67,32.84,120370.0,32.4726,32.6117,32.4429,32.6117,120370.0
2025-05-23 09:50:00,32.84,32.9,32.8,32.89,88039.0,32.6117,32.6713,32.5719,32.6613,88039.0
2025-05-23 10:00:00,32.89,32.94,32.85,32.86,138662.0,32.6613,32.711,32.6216,32.6315,138662.0
2025-05-23 10:10:00,32.86,32.91,32.84,32.86,155101.0,32.6315,32.6812,32.6117,32.6315,155101.0
2025-05-23 10:20:00,32.86,32.89,32.83,32.84,109133.0,32.6315,32.6613,32.6017,32.6117,109133.0
2025-05-23 10:30:00,32.85,32.92,32.85,32.91,79339.0,32.6216,32.6911,32.6216,32.6812,79339.0
2025-05-23 10:40:00,32.91,32.94,32.87,32.87,105686.0,32.6812,32.711,32.6415,32.6415,105686.0
2025-05-23 10:50:00,32.87,32.87,32.77,32.79,122659.0,32.6415,32.6415,32.5422,32.562,122659.0
2025-05-23 11:00:00,32.79,32.84,32.77,32.84,122120.0,32.562,32.6117,32.5422,32.6117,122120.0
2025-05-23 11:10:00,32.84,32.84,32.79,32.83,176660.0,32.6117,32.6117,32.562,32.6017,176660.0
2025-05-23 11:20:00,32.83,32.87,32.82,32.87,153858.0,32.6017,32.6415,32.5918,32.6415,153858.0
2025-05-23 11:30:00,32.87,32.95,32.86,32.91,79035.0,32.6415,32.7209,32.6315,32.6812,79035.0
2025-05-23 11:40:00,32.91,32.92,32.88,32.9,90149.0,32.6812,32.6911,32.6514,32.6713,90149.0
2025-05-23 11:50:00,32.91,32.91,32.85,32.88,117789.0,32.6812,32.6812,32.6216,32.6514,117789.0
2025-05-23 12:00:00,32.88,32.91,32.81,32.84,148263.0,32.6514,32.6812,32.5819,32.6117,148263.0
2025-05-23 12:10:00,32.84,32.87,32.83,32.84,61609.0,32.6117,32.6415,32.6017,32.6117,61609.0
2025-05-23 12:20:00,32.84,32.91,32.84,32.88,131041.0,32.6117,32.6812,32.6117,32.6514,131041.0
2025-05-23 12:30:00,32.87,32.89,32.83,32.89,72327.0,32.6415,32.6613,32.6017,32.6613,72327.0
2025-05-23 12:40:00,32.89,32.92,32.87,32.89,93031.0,32.6613,32.6911,32.6415,32.6613,93031.0
2025-05-23 12:50:00,32.89,32.9,32.87,32.89,84292.0,32.6613,32.6713,32.6415,32.6613,84292.0
2025-05-23 13:00:00,32.89,32.94,32.87,32.92,144349.0,32.6613,32.711,32.6415,32.6911,144349.0
2025-05-23 13:10:00,32.91,32.95,32.9,32.94,75098.0,32.6812,32.7209,32.6713,32.711,75098.0
2025-05-23 13:20:00,32.94,32.97,32.93,32.94,71657.0,32.711,32.7408,32.701,32.711,71657.0
2025-05-23 13:30:00,32.94,32.94,32.9,32.92,88897.0,32.711,32.711,32.6713,32.6911,88897.0
2025-05-23 13:40:00,32.92,32.93,32.89,32.91,46311.0,32.6911,32.701,32.6613,32.6812,46311.0
2025-05-23 13:50:00,32.91,32.94,32.89,32.91,50628.0,32.6812,32.711,32.6613,32.6812,50628.0
2025-05-23 14:00:00,32.91,32.95,32.9,32.93,51556.0,32.6812,32.7209,32.6713,32.701,51556.0
2025-05-23 14:10:00,32.92,32.95,32.89,32.91,72032.0,32.6911,32.7209,32.6613,32.6812,72032.0
2025-05-23 14:20:00,32.9,32.95,32.89,32.94,98905.0,32.6713,32.7209,32.6613,32.711,98905.0
2025-05-23 14:30:00,32.94,32.98,32.93,32.95,107570.0,32.711,32.7507,32.701,32.7209,107570.0
2025-05-23 14:40:00,32.96,32.99,32.95,32.98,78143.0,32.7308,32.7606,32.7209,32.7507,78143.0
2025-05-23 14:50:00,32.98,33.0,32.97,32.98,99319.0,32.7507,32.7706,32.7408,32.7507,99319.0
2025-05-23 15:00:00,32.98,33.0,32.96,33.0,102328.0,32.7507,32.7706,32.7308,32.7706,102328.0
2025-05-23 15:10:00,33.0,33.04,32.97,32.98,209740.0,32.7706,32.8103,32.7408,32.7507,209740.0
2025-05-23 15:20:00,32.98,32.98,32.91,32.96,287201.0,32.7507,32.7507,32.6812,32.7308,287201.0
2025-05-23 15:30:00,32.95,32.98,32.93,32.97,148436.0,32.7209,32.7507,32.701,32.7408,148436.0
2025-05-23 15:40:00,32.97,32.99,32.95,32.95,172380.0,32.7408,32.7606,32.7209,32.7209,172380.0
2025-05-23 15:50:00,32.95,32.96,32.85,32.9,881503.0,32.7209,32.7308,32.6216,32.6713,881503.0
2025-05-27 09:30:00,33.11,33.15,32.93,32.93,195782.0,32.8798,32.9195,32.701,32.701,195782.0
2025-05-27 09:40:00,32.93,32.98,32.9,32.93,102722.0,32.701,32.7507,32.6713,32.701,102722.0
2025-05-27 09:50:00,32.93,32.99,32.88,32.98,124364.0,32.701,32.7606,32.6514,32.7507,124364.0
2025-05-27 10:00:00,32.97,32.98,32.89,32.95,149135.0,32.7408,32.7507,32.6613,32.7209,149135.0
2025-05-27 10:10:00,32.95,32.96,32.89,32.9,121636.0,32.7209,32.7308,32.6613,32.6713,121636.0
2025-05-27 10:20:00,32.9,33.0,32.89,32.95,113251.0,32.6713,32.7706,32.6613,32.7209,113251.0
2025-05-27 10:30:00,32.95,32.97,32.9,32.91,141271.0,32.7209,32.7408,32.6713,32.6812,141271.0
2025-05-27 10:40:00,32.91,32.95,32.88,32.95,124415.0,32.6812,32.7209,32.6514,32.7209,124415.0
2025-05-27 10:50:00,32.95,32.97,32.92,32.95,83690.0,32.7209,32.7408,32.6911,32.7209,83690.0
2025-05-27 11:00:00,32.95,32.96,32.82,32.84,143501.0,32.7209,32.7308,32.5918,32.6117,143501.0
2025-05-27 11:10:00,32.84,32.9,32.83,32.89,106574.0,32.6117,32.6713,32.6017,32.6613,106574.0
2025-05-27 11:20:00,32.89,32.94,32.86,32.91,128954.0,32.6613,32.711,32.6315,32.6812,128954.0
2025-05-27 11:30:00,32.91,32.93,32.88,32.93,76785.0,32.6812,32.701,32.6514,32.701,76785.0
2025-05-27 11:40:00,32.93,32.94,32.9,32.91,56483.0,32.701,32.711,32.6713,32.6812,56483.0
2025-05-27 11:50:00,32.9,32.92,32.82,32.84,159428.0,32.6713,32.6911,32.5918,32.6117,159428.0
2025-05-27 12:00:00,32.84,32.91,32.83,32.89,359831.0,32.6117,32.6812,32.6017,32.6613,359831.0
2025-05-27 12:10:00,32.88,32.88,32.83,32.84,88364.0,32.6514,32.6514,32.6017,32.6117,88364.0
2025-05-27 12:20:00,32.84,32.85,32.79,32.81,107819.0,32.6117,32.6216,32.562,32.5819,107819.0
2025-05-27 12:30:00,32.8,32.83,32.77,32.82,117939.0,32.5719,32.6017,32.5422,32.5918,117939.0
2025-05-27 12:40:00,32.82,32.83,32.79,32.8,174374.0,32.5918,32.6017,32.562,32.5719,174374.0
2025-05-27 12:50:00,32.8,32.88,32.79,32.88,94635.0,32.5719,32.6514,32.562,32.6514,94635.0
2025-05-27 13:00:00,32.87,32.89,32.85,32.86,220029.0,32.6415,32.6613,32.6216,32.6315,220029.0
2025-05-27 13:10:00,32.86,32.86,32.79,32.79,189195.0,32.6315,32.6315,32.562,32.562,189195.0
2025-05-27 13:20:00,32.79,32.82,32.77,32.78,158856.0,32.562,32.5918,32.5422,32.5521,158856.0
2025-05-27 13:30:00,32.79,32.79,32.76,32.78,177482.0,32.562,32.562,32.5322,32.5521,177482.0
2025-05-27 13:40:00,32.77,32.8,32.75,32.79,210742.0,32.5422,32.5719,32.5223,32.562,210742.0
2025-05-27 13:50:00,32.79,32.86,32.78,32.86,96170.0,32.562,32.6315,32.5521,32.6315,96170.0
2025-05-27 14:00:00,32.86,32.87,32.83,32.83,114361.0,32.6315,32.6415,32.6017,32.6017,114361.0
2025-05-27 14:10:00,32.83,32.86,32.81,32.84,126907.0,32.6017,32.6315,32.5819,32.6117,126907.0
2025-05-27 14:20:00,32.84,32.86,32.83,32.85,100560.0,32.6117,32.6315,32.6017,32.6216,100560.0
2025-05-27 14:30:00,32.84,32.85,32.81,32.83,107928.0,32.6117,32.6216,32.5819,32.6017,107928.0
2025-05-27 14:40:00,32.83,32.83,32.8,32.83,96493.0,32.6017,32.6017,32.5719,32.6017,96493.0
2025-05-27 14:50:00,32.82,32.83,32.79,32.82,110602.0,32.5918,32.6017,32.562,32.5918,110602.0
2025-05-27 15:00:00,32.81,32.83,32.8,32.83,108880.0,32.5819,32.6017,32.5719,32.6017,108880.0
2025-05-27 15:10:00,32.83,32.84,32.8,32.84,128030.0,32.6017,32.6117,32.5719,32.6117,128030.0
2025-05-27 15:20:00,32.84,32.87,32.81,32.82,299433.0,32.6117,32.6415,32.5819,32.5918,299433.0
2025-05-27 15:30:00,32.83,32.87,32.81,32.85,590553.0,32.6017,32.6415,32.5819,32.6216,590553.0
2025-05-27 15:40:00,32.84,32.88,32.83,32.87,399089.0,32.6117,32.6514,32.6017,32.6415,399089.0
2025-05-27 15:50:00,32.87,32.9,32.84,32.86,1322642.0,32.6415,32.6713,32.6117,32.6315,1322642.0
2025-05-28 09:30:00,32.88,32.99,32.83,32.97,182998.0,32.6514,32.7606,32.6017,32.7408,182998.0
2025-05-28 09:40:00,32.97,33.05,32.95,33.04,108079.0,32.7408,32.8202,32.7209,32.8103,108079.0
2025-05-28 09:50:00,33.05,33.05,32.98,33.05,83431.0,32.8202,32.8202,32.7507,32.8202,83431.0
2025-05-28 10:00:00,33.05,33.05,32.94,32.94,182183.0,32.8202,32.8202,32.711,32.711,182183.0
2025-05-28 10:10:00,32.93,32.93,32.79,32.8,136471.0,32.701,32.701,32.562,32.5719,136471.0
2025-05-28 10:20:00,32.8,32.88,32.78,32.82,60325.0,32.5719,32.6514,32.5521,32.5918,60325.0
2025-05-28 10:30:00,32.82,32.87,32.79,32.8,116725.0,32.5918,32.6415,32.562,32.5719,116725.0
2025-05-28 10:40:00,32.8,32.82,32.78,32.82,62209.0,32.5719,32.5918,32.5521,32.5918,62209.0
2025-05-28 10:50:00,32.82,32.85,32.79,32.84,53675.0,32.5918,32.6216,32.562,32.6117,53675.0
2025-05-28 11:00:00,32.84,32.85,32.79,32.8,52421.0,32.6117,32.6216,32.562,32.5719,52421.0
2025-05-28 11:10:00,32.8,32.81,32.71,32.74,136734.0,32.5719,32.5819,32.4826,32.5124,136734.0
2025-05-28 11:20:00,32.74,32.76,32.68,32.7,77595.0,32.5124,32.5322,32.4528,32.4726,77595.0
2025-05-28 11:30:00,32.7,32.7,32.63,32.69,67080.0,32.4726,32.4726,32.4031,32.4627,67080.0
2025-05-28 11:40:00,32.69,32.7,32.66,32.69,48332.0,32.4627,32.4726,32.4329,32.4627,48332.0
2025-05-28 11:50:00,32.69,32.72,32.67,32.68,44047.0,32.4627,32.4925,32.4429,32.4528,44047.0
2025-05-28 12:00:00,32.68,32.7,32.65,32.68,52138.0,32.4528,32.4726,32.423,32.4528,52138.0
2025-05-28 12:10:00,32.67,32.73,32.66,32.73,35388.0,32.4429,32.5024,32.4329,32.5024,35388.0
2025-05-28 12:20:00,32.73,32.73,32.68,32.69,66583.0,32.5024,32.5024,32.4528,32.4627,66583.0
2025-05-28 12:30:00,32.7,32.74,32.67,32.73,182375.0,32.4726,32.5124,32.4429,32.5024,182375.0
2025-05-28 12:40:00,32.73,32.83,32.72,32.81,54620.0,32.5024,32.6017,32.4925,32.5819,54620.0
2025-05-28 12:50:00,32.8,32.82,32.78,32.8,41240.0,32.5719,32.5918,32.5521,32.5719,41240.0
2025-05-28 13:00:00,32.8,32.83,32.78,32.82,52887.0,32.5719,32.6017,32.5521,32.5918,52887.0
2025-05-28 13:10:00,32.82,32.83,32.81,32.83,40818.0,32.5918,32.6017,32.5819,32.6017,40818.0
2025-05-28 13:20:00,32.83,32.83,32.78,32.79,69694.0,32.6017,32.6017,32.5521,32.562,69694.0
2025-05-28 13:30:00,32.79,32.82,32.75,32.77,137560.0,32.562,32.5918,32.5223,32.5422,137560.0
2025-05-28 13:40:00,32.77,32.81,32.75,32.79,81112.0,32.5422,32.5819,32.5223,32.562,81112.0
2025-05-28 13:50:00,32.79,32.79,32.71,32.72,79892.0,32.562,32.562,32.4826,32.4925,79892.0
2025-05-28 14:00:00,32.72,32.77,32.7,32.7,69036.0,32.4925,32.5422,32.4726,32.4726,69036.0
2025-05-28 14:10:00,32.71,32.73,32.7,32.72,45362.0,32.4826,32.5024,32.4726,32.4925,45362.0
2025-05-28 14:20:00,32.72,32.77,32.7,32.77,91378.0,32.4925,32.5422,32.4726,32.5422,91378.0
2025-05-28 14:30:00,32.77,32.78,32.74,32.75,100372.0,32.5422,32.5521,32.5124,32.5223,100372.0
2025-05-28 14:40:00,32.74,32.75,32.72,32.73,54107.0,32.5124,32.5223,32.4925,32.5024,54107.0
2025-05-28 14:50:00,32.74,32.74,32.66,32.74,175443.0,32.5124,32.5124,32.4329,32.5124,175443.0
2025-05-28 15:00:00,32.73,32.8,32.73,32.78,128833.0,32.5024,32.5719,32.5024,32.5521,128833.0
2025-05-28 15:10:00,32.78,32.84,32.76,32.83,119836.0,32.5521,32.6117,32.5322,32.6017,119836.0
2025-05-28 15:20:00,32.83,32.83,32.79,32.8,120077.0,32.6017,32.6017,32.562,32.5719,120077.0
2025-05-28 15:30:00,32.8,32.8,32.73,32.75,138095.0,32.5719,32.5719,32.5024,32.5223,138095.0
2025-05-28 15:40:00,32.74,32.78,32.74,32.76,270154.0,32.5124,32.5521,32.5124,32.5322,270154.0
2025-05-28 15:50:00,32.76,32.77,32.67,32.74,764863.0,32.5322,32.5422,32.4429,32.5124,764863.0
2025-05-29 09:30:00,32.75,32.85,32.66,32.84,389117.0,32.5223,32.6216,32.4329,32.6117,389117.0
2025-05-29 09:40:00,32.84,32.93,32.82,32.93,176544.0,32.6117,32.701,32.5918,32.701,176544.0
2025-05-29 09:50:00,32.93,32.95,32.81,32.86,155210.0,32.701,32.7209,32.5819,32.6315,155210.0
2025-05-29 10:00:00,32.85,32.97,32.82,32.96,157013.0,32.6216,32.7408,32.5918,32.7308,157013.0
2025-05-29 10:10:00,32.96,33.06,32.96,33.0,133516.0,32.7308,32.8301,32.7308,32.7706,133516.0
2025-05-29 10:20:00,33.0,33.1,32.99,33.08,126075.0,32.7706,32.8699,32.7606,32.85,126075.0
2025-05-29 10:30:00,33.08,33.08,32.96,33.02,117483.0,32.85,32.85,32.7308,32.7904,117483.0
2025-05-29 10:40:00,33.02,33.03,32.96,32.98,139794.0,32.7904,32.8003,32.7308,32.7507,139794.0
2025-05-29 10:50:00,32.98,32.99,32.93,32.98,85153.0,32.7507,32.7606,32.701,32.7507,85153.0
2025-05-29 11:00:00,32.98,32.99,32.89,32.96,203822.0,32.7507,32.7606,32.6613,32.7308,203822.0
2025-05-29 11:10:00,32.97,32.99,32.88,32.89,94389.0,32.7408,32.7606,32.6514,32.6613,94389.0
2025-05-29 11:20:00,32.89,32.98,32.88,32.98,65142.0,32.6613,32.7507,32.6514,32.7507,65142.0
2025-05-29 11:30:00,32.98,32.98,32.88,32.91,82293.0,32.7507,32.7507,32.6514,32.6812,82293.0
2025-05-29 11:40:00,32.91,32.91,32.85,32.87,74019.0,32.6812,32.6812,32.6216,32.6415,74019.0
2025-05-29 11:50:00,32.87,32.91,32.82,32.87,196991.0,32.6415,32.6812,32.5918,32.6415,196991.0
2025-05-29 12:00:00,32.87,32.95,32.84,32.94,65442.0,32.6415,32.7209,32.6117,32.711,65442.0
2025-05-29 12:10:00,32.94,32.98,32.91,32.98,62726.0,32.711,32.7507,32.6812,32.7507,62726.0
2025-05-29 12:20:00,32.98,32.99,32.93,32.97,92388.0,32.7507,32.7606,32.701,32.7408,92388.0
2025-05-29 12:30:00,32.98,33.01,32.97,33.01,79580.0,32.7507,32.7805,32.7408,32.7805,79580.0
2025-05-29 12:40:00,33.01,33.02,32.98,33.0,120293.0,32.7805,32.7904,32.7507,32.7706,120293.0
2025-05-29 12:50:00,33.0,33.08,32.99,33.05,83837.0,32.7706,32.85,32.7606,32.8202,83837.0
2025-05-29 13:00:00,33.05,33.07,33.03,33.05,71091.0,32.8202,32.8401,32.8003,32.8202,71091.0
2025-05-29 13:10:00,33.05,33.12,33.04,33.12,59026.0,32.8202,32.8897,32.8103,32.8897,59026.0
2025-05-29 13:20:00,33.12,33.18,33.11,33.16,117877.0,32.8897,32.9493,32.8798,32.9294,117877.0
2025-05-29 13:30:00,33.16,33.18,33.13,33.16,72038.0,32.9294,32.9493,32.8997,32.9294,72038.0
2025-05-29 13:40:00,33.16,33.2,33.15,33.19,97196.0,32.9294,32.9692,32.9195,32.9592,97196.0
2025-05-29 13:50:00,33.19,33.25,33.19,33.23,79023.0,32.9592,33.0188,32.9592,32.999,79023.0
2025-05-29 14:00:00,33.23,33.24,33.2,33.22,177655.0,32.999,33.0089,32.9692,32.989,177655.0
2025-05-29 14:10:00,33.22,33.3,33.21,33.27,374162.0,32.989,33.0685,32.9791,33.0387,374162.0
2025-05-29 14:20:00,33.27,33.39,33.26,33.39,311638.0,33.0387,33.1578,33.0287,33.1578,311638.0
2025-05-29 14:30:00,33.39,33.44,33.38,33.44,544740.0,33.1578,33.2075,33.1479,33.2075,544740.0
2025-05-29 14:40:00,33.44,33.49,33.43,33.48,426252.0,33.2075,33.2571,33.1976,33.2472,426252.0
2025-05-29 14:50:00,33.48,33.48,33.4,33.48,537719.0,33.2472,33.2472,33.1678,33.2472,537719.0
2025-05-29 15:00:00,33.48,33.5,33.4,33.45,338659.0,33.2472,33.2671,33.1678,33.2174,338659.0
2025-05-29 15:10:00,33.45,33.46,33.42,33.43,344339.0,33.2174,33.2274,33.1876,33.1976,344339.0
2025-05-29 15:20:00,33.42,33.5,33.4,33.45,308393.0,33.1876,33.2671,33.1678,33.2174,308393.0
2025-05-29 15:30:00,33.45,33.5,33.43,33.44,361206.0,33.2174,33.2671,33.1976,33.2075,361206.0
2025-05-29 15:40:00,33.44,33.48,33.43,33.45,392637.0,33.2075,33.2472,33.1976,33.2174,392637.0
2025-05-29 15:50:00,33.46,33.48,33.35,33.45,1078598.0,33.2274,33.2472,33.1181,33.2174,1078598.0
2025-05-30 09:30:00,33.55,33.57,33.34,33.52,256523.0,33.3167,33.3366,33.1082,33.2869,256523.0
2025-05-30 09:40:00,33.52,33.65,33.49,33.58,118113.0,33.2869,33.416,33.2571,33.3465,118113.0
2025-05-30 09:50:00,33.58,33.7,33.57,33.63,162103.0,33.3465,33.4657,33.3366,33.3962,162103.0
2025-05-30 10:00:00,33.64,33.66,33.44,33.47,164745.0,33.4061,33.426,33.2075,33.2373,164745.0
2025-05-30 10:10:00,33.47,33.53,33.42,33.52,142594.0,33.2373,33.2969,33.1876,33.2869,142594.0
2025-05-30 10:20:00,33.52,33.55,33.48,33.5,137362.0,33.2869,33.3167,33.2472,33.2671,137362.0
2025-05-30 10:30:00,33.49,33.5,33.44,33.45,120713.0,33.2571,33.2671,33.2075,33.2174,120713.0
2025-05-30 10:40:00,33.45,33.46,33.39,33.42,67525.0,33.2174,33.2274,33.1578,33.1876,67525.0
2025-05-30 10:50:00,33.43,33.44,33.38,33.41,48347.0,33.1976,33.2075,33.1479,33.1777,48347.0
2025-05-30 11:00:00,33.41,33.45,33.4,33.43,44742.0,33.1777,33.2174,33.1678,33.1976,44742.0
2025-05-30 11:10:00,33.43,33.48,33.4,33.4,42894.0,33.1976,33.2472,33.1678,33.1678,42894.0
2025-05-30 11:20:00,33.4,33.42,33.36,33.37,48082.0,33.1678,33.1876,33.1281,33.138,48082.0
2025-05-30 11:30:00,33.36,33.39,33.33,33.39,42122.0,33.1281,33.1578,33.0983,33.1578,42122.0
2025-05-30 11:40:00,33.39,33.39,33.33,33.37,75322.0,33.1578,33.1578,33.0983,33.138,75322.0
2025-05-30 11:50:00,33.36,33.41,33.35,33.39,75671.0,33.1281,33.1777,33.1181,33.1578,75671.0
2025-05-30 12:00:00,33.38,33.46,33.38,33.45,77008.0,33.1479,33.2274,33.1479,33.2174,77008.0
2025-05-30 12:10:00,33.46,33.53,33.44,33.45,157502.0,33.2274,33.2969,33.2075,33.2174,157502.0
2025-05-30 12:20:00,33.45,33.49,33.4,33.44,109853.0,33.2174,33.2571,33.1678,33.2075,109853.0
2025-05-30 12:30:00,33.45,33.52,33.41,33.51,130135.0,33.2174,33.2869,33.1777,33.277,130135.0
2025-05-30 12:40:00,33.51,33.54,33.49,33.51,234539.0,33.277,33.3068,33.2571,33.277,234539.0
2025-05-30 12:50:00,33.51,33.54,33.5,33.54,100539.0,33.277,33.3068,33.2671,33.3068,100539.0
2025-05-30 13:00:00,33.54,33.58,33.53,33.54,87902.0,33.3068,33.3465,33.2969,33.3068,87902.0
2025-05-30 13:10:00,33.55,33.57,33.52,33.54,132591.0,33.3167,33.3366,33.2869,33.3068,132591.0
2025-05-30 13:20:00,33.55,33.56,33.51,33.55,73831.0,33.3167,33.3267,33.277,33.3167,73831.0
2025-05-30 13:30:00,33.57,33.59,33.53,33.54,110559.0,33.3366,33.3565,33.2969,33.3068,110559.0
2025-05-30 13:40:00,33.53,33.54,33.48,33.52,144412.0,33.2969,33.3068,33.2472,33.2869,144412.0
2025-05-30 13:50:00,33.52,33.54,33.49,33.49,83692.0,33.2869,33.3068,33.2571,33.2571,83692.0
2025-05-30 14:00:00,33.5,33.56,33.49,33.51,175763.0,33.2671,33.3267,33.2571,33.277,175763.0
2025-05-30 14:10:00,33.51,33.58,33.5,33.55,114959.0,33.277,33.3465,33.2671,33.3167,114959.0
2025-05-30 14:20:00,33.56,33.56,33.51,33.53,65227.0,33.3267,33.3267,33.277,33.2969,65227.0
2025-05-30 14:30:00,33.53,33.56,33.53,33.54,69719.0,33.2969,33.3267,33.2969,33.3068,69719.0
2025-05-30 14:40:00,33.54,33.55,33.51,33.54,121081.0,33.3068,33.3167,33.277,33.3068,121081.0
2025-05-30 14:50:00,33.55,33.56,33.51,33.55,158766.0,33.3167,33.3267,33.277,33.3167,158766.0
2025-05-30 15:00:00,33.55,33.59,33.55,33.57,110939.0,33.3167,33.3565,33.3167,33.3366,110939.0
2025-05-30 15:10:00,33.57,33.58,33.54,33.58,139334.0,33.3366,33.3465,33.3068,33.3465,139334.0
2025-05-30 15:20:00,33.57,33.58,33.55,33.57,116798.0,33.3366,33.3465,33.3167,33.3366,116798.0
2025-05-30 15:30:00,33.56,33.59,33.54,33.55,199676.0,33.3267,33.3565,33.3068,33.3167,199676.0
2025-05-30 15:40:00,33.55,33.59,33.5,33.59,231375.0,33.3167,33.3565,33.2671,33.3565,231375.0
2025-05-30 15:50:00,33.59,33.82,33.59,33.66,3415197.0,33.3565,33.5849,33.3565,33.426,3415197.0
2025-06-02 09:30:00,33.44,33.54,32.87,32.92,802771.0,33.2075,33.3068,32.6415,32.6911,802771.0
2025-06-02 09:40:00,32.93,33.04,32.81,33.02,400134.0,32.701,32.8103,32.5819,32.7904,400134.0
2025-06-02 09:50:00,33.02,33.03,32.83,32.84,1244758.0,32.7904,32.8003,32.6017,32.6117,1244758.0
2025-06-02 10:00:00,32.84,32.88,32.74,32.84,169452.0,32.6117,32.6514,32.5124,32.6117,169452.0
2025-06-02 10:10:00,32.84,32.98,32.83,32.97,195640.0,32.6117,32.7507,32.6017,32.7408,195640.0
2025-06-02 10:20:00,32.97,33.02,32.94,33.02,104020.0,32.7408,32.7904,32.711,32.7904,104020.0
2025-06-02 10:30:00,33.02,33.05,32.92,32.98,122733.0,32.7904,32.8202,32.6911,32.7507,122733.0
2025-06-02 10:40:00,32.98,33.09,32.96,33.02,317176.0,32.7507,32.8599,32.7308,32.7904,317176.0
2025-06-02 10:50:00,33.02,33.14,32.98,33.04,171243.0,32.7904,32.9096,32.7507,32.8103,171243.0
2025-06-02 11:00:00,33.04,33.05,32.98,33.04,233314.0,32.8103,32.8202,32.7507,32.8103,233314.0
2025-06-02 11:10:00,33.04,33.06,33.01,33.01,104612.0,32.8103,32.8301,32.7805,32.7805,104612.0
2025-06-02 11:20:00,33.02,33.03,32.9,32.93,110646.0,32.7904,32.8003,32.6713,32.701,110646.0
2025-06-02 11:30:00,32.93,32.93,32.86,32.86,80659.0,32.701,32.701,32.6315,32.6315,80659.0
2025-06-02 11:40:00,32.86,32.92,32.83,32.9,283818.0,32.6315,32.6911,32.6017,32.6713,283818.0
2025-06-02 11:50:00,32.9,32.94,32.88,32.93,107083.0,32.6713,32.711,32.6514,32.701,107083.0
2025-06-02 12:00:00,32.94,33.02,32.9,33.0,99016.0,32.711,32.7904,32.6713,32.7706,99016.0
2025-06-02 12:10:00,32.99,33.01,32.95,33.0,119944.0,32.7606,32.7805,32.7209,32.7706,119944.0
2025-06-02 12:20:00,33.01,33.05,32.97,33.04,92519.0,32.7805,32.8202,32.7408,32.8103,92519.0
2025-06-02 12:30:00,33.04,33.05,32.98,33.0,120202.0,32.8103,32.8202,32.7507,32.7706,120202.0
2025-06-02 12:40:00,33.0,33.03,32.96,32.97,58915.0,32.7706,32.8003,32.7308,32.7408,58915.0
2025-06-02 12:50:00,32.98,33.04,32.97,33.03,39270.0,32.7507,32.8103,32.7408,32.8003,39270.0
2025-06-02 13:00:00,33.04,33.07,33.02,33.06,109077.0,32.8103,32.8401,32.7904,32.8301,109077.0
2025-06-02 13:10:00,33.07,33.07,33.0,33.02,98346.0,32.8401,32.8401,32.7706,32.7904,98346.0
2025-06-02 13:20:00,33.02,33.03,32.97,32.99,154676.0,32.7904,32.8003,32.7408,32.7606,154676.0
2025-06-02 13:30:00,33.0,33.02,32.96,33.0,143363.0,32.7706,32.7904,32.7308,32.7706,143363.0
2025-06-02 13:40:00,33.0,33.03,32.99,33.02,69527.0,32.7706,32.8003,32.7606,32.7904,69527.0
2025-06-02 13:50:00,33.02,33.03,32.99,33.02,84200.0,32.7904,32.8003,32.7606,32.7904,84200.0
2025-06-02 14:00:00,33.02,33.07,33.0,33.05,102661.0,32.7904,32.8401,32.7706,32.8202,102661.0
2025-06-02 14:10:00,33.05,33.08,33.03,33.07,82318.0,32.8202,32.85,32.8003,32.8401,82318.0
2025-06-02 14:20:00,33.07,33.14,33.05,33.14,368113.0,32.8401,32.9096,32.8202,32.9096,368113.0
2025-06-02 14:30:00,33.14,33.16,33.12,33.15,179704.0,32.9096,32.9294,32.8897,32.9195,179704.0
2025-06-02 14:40:00,33.15,33.15,33.12,33.12,93446.0,32.9195,32.9195,32.8897,32.8897,93446.0
2025-06-02 14:50:00,33.12,33.15,33.1,33.14,113711.0,32.8897,32.9195,32.8699,32.9096,113711.0
2025-06-02 15:00:00,33.14,33.2,33.1,33.2,417798.0,32.9096,32.9692,32.8699,32.9692,417798.0
2025-06-02 15:10:00,33.2,33.21,33.17,33.18,94645.0,32.9692,32.9791,32.9394,32.9493,94645.0
2025-06-02 15:20:00,33.17,33.21,33.17,33.18,196015.0,32.9394,32.9791,32.9394,32.9493,196015.0
2025-06-02 15:30:00,33.19,33.2,33.16,33.16,162790.0,32.9592,32.9692,32.9294,32.9294,162790.0
2025-06-02 15:40:00,33.16,33.21,33.11,33.11,341135.0,32.9294,32.9791,32.8798,32.8798,341135.0
2025-06-02 15:50:00,33.12,33.29,33.11,33.24,1135980.0,32.8897,33.0585,32.8798,33.0089,1135980.0
2025-06-03 09:30:00,33.05,33.15,33.01,33.07,338801.0,32.8202,32.9195,32.7805,32.8401,338801.0
2025-06-03 09:40:00,33.08,33.1,32.95,33.02,186322.0,32.85,32.8699,32.7209,32.7904,186322.0
2025-06-03 09:50:00,33.02,33.02,32.86,32.93,692147.0,32.7904,32.7904,32.6315,32.701,692147.0
2025-06-03 10:00:00,32.94,32.96,32.83,32.9,279637.0,32.711,32.7308,32.6017,32.6713,279637.0
2025-06-03 10:10:00,32.92,32.95,32.78,32.82,198325.0,32.6911,32.7209,32.5521,32.5918,198325.0
2025-06-03 10:20:00,32.83,32.87,32.69,32.8,275726.0,32.6017,32.6415,32.4627,32.5719,275726.0
2025-06-03 10:30:00,32.8,32.86,32.78,32.81,126705.0,32.5719,32.6315,32.5521,32.5819,126705.0
2025-06-03 10:40:00,32.82,32.88,32.77,32.86,165518.0,32.5918,32.6514,32.5422,32.6315,165518.0
2025-06-03 10:50:00,32.87,32.92,32.84,32.89,58372.0,32.6415,32.6911,32.6117,32.6613,58372.0
2025-06-03 11:00:00,32.89,32.95,32.85,32.91,188884.0,32.6613,32.7209,32.6216,32.6812,188884.0
2025-06-03 11:10:00,32.92,32.96,32.89,32.92,131606.0,32.6911,32.7308,32.6613,32.6911,131606.0
2025-06-03 11:20:00,32.92,32.93,32.85,32.89,106559.0,32.6911,32.701,32.6216,32.6613,106559.0
2025-06-03 11:30:00,32.89,32.95,32.86,32.94,65556.0,32.6613,32.7209,32.6315,32.711,65556.0
2025-06-03 11:40:00,32.94,32.97,32.91,32.97,77398.0,32.711,32.7408,32.6812,32.7408,77398.0
2025-06-03 11:50:00,32.97,33.0,32.93,33.0,217385.0,32.7408,32.7706,32.701,32.7706,217385.0
2025-06-03 12:00:00,33.0,33.0,32.93,32.94,42125.0,32.7706,32.7706,32.701,32.711,42125.0
2025-06-03 12:10:00,32.94,32.99,32.93,32.98,82579.0,32.711,32.7606,32.701,32.7507,82579.0
2025-06-03 12:20:00,32.97,32.98,32.9,32.91,59061.0,32.7408,32.7507,32.6713,32.6812,59061.0
2025-06-03 12:30:00,32.91,32.94,32.85,32.86,143009.0,32.6812,32.711,32.6216,32.6315,143009.0
2025-06-03 12:40:00,32.87,32.96,32.85,32.91,2659653.0,32.6415,32.7308,32.6216,32.6812,2659653.0
2025-06-03 12:50:00,32.9,32.98,32.89,32.95,79736.0,32.6713,32.7507,32.6613,32.7209,79736.0
2025-06-03 13:00:00,32.95,32.98,32.93,32.95,145417.0,32.7209,32.7507,32.701,32.7209,145417.0
2025-06-03 13:10:00,32.95,33.0,32.94,32.98,240697.0,32.7209,32.7706,32.711,32.7507,240697.0
2025-06-03 13:20:00,32.98,33.0,32.95,32.95,143371.0,32.7507,32.7706,32.7209,32.7209,143371.0
2025-06-03 13:30:00,32.95,32.98,32.94,32.95,81182.0,32.7209,32.7507,32.711,32.7209,81182.0
2025-06-03 13:40:00,32.95,32.98,32.93,32.95,92791.0,32.7209,32.7507,32.701,32.7209,92791.0
2025-06-03 13:50:00,32.95,32.95,32.89,32.92,183857.0,32.7209,32.7209,32.6613,32.6911,183857.0
2025-06-03 14:00:00,32.93,32.98,32.91,32.95,147719.0,32.701,32.7507,32.6812,32.7209,147719.0
2025-06-03 14:10:00,32.95,32.96,32.92,32.95,77035.0,32.7209,32.7308,32.6911,32.7209,77035.0
2025-06-03 14:20:00,32.95,32.96,32.91,32.93,168227.0,32.7209,32.7308,32.6812,32.701,168227.0
2025-06-03 14:30:00,32.93,32.94,32.9,32.9,77440.0,32.701,32.711,32.6713,32.6713,77440.0
2025-06-03 14:40:00,32.9,32.95,32.88,32.95,104651.0,32.6713,32.7209,32.6514,32.7209,104651.0
2025-06-03 14:50:00,32.95,32.95,32.89,32.93,193322.0,32.7209,32.7209,32.6613,32.701,193322.0
2025-06-03 15:00:00,32.93,32.94,32.88,32.88,194428.0,32.701,32.711,32.6514,32.6514,194428.0
2025-06-03 15:10:00,32.88,32.91,32.87,32.89,147196.0,32.6514,32.6812,32.6415,32.6613,147196.0
2025-06-03 15:20:00,32.88,32.89,32.83,32.84,122672.0,32.6514,32.6613,32.6017,32.6117,122672.0
2025-06-03 15:30:00,32.84,32.88,32.81,32.87,256031.0,32.6117,32.6514,32.5819,32.6415,256031.0
2025-06-03 15:40:00,32.87,32.87,32.8,32.8,211520.0,32.6415,32.6415,32.5719,32.5719,211520.0
2025-06-03 15:50:00,32.81,32.88,32.78,32.83,968151.0,32.5819,32.6514,32.5521,32.6017,968151.0
2025-06-04 09:30:00,32.85,32.86,32.73,32.79,223427.0,32.6216,32.6315,32.5024,32.562,223427.0
2025-06-04 09:40:00,32.78,32.81,32.71,32.8,158677.0,32.5521,32.5819,32.4826,32.5719,158677.0
2025-06-04 09:50:00,32.81,32.91,32.8,32.85,107981.0,32.5819,32.6812,32.5719,32.6216,107981.0
2025-06-04 10:00:00,32.84,33.0,32.8,32.93,223616.0,32.6117,32.7706,32.5719,32.701,223616.0
2025-06-04 10:10:00,32.93,32.94,32.86,32.89,68576.0,32.701,32.711,32.6315,32.6613,68576.0
2025-06-04 10:20:00,32.89,32.95,32.85,32.94,49001.0,32.6613,32.7209,32.6216,32.711,49001.0
2025-06-04 10:30:00,32.94,32.99,32.92,32.98,89671.0,32.711,32.7606,32.6911,32.7507,89671.0
2025-06-04 10:40:00,32.98,33.02,32.94,32.98,49237.0,32.7507,32.7904,32.711,32.7507,49237.0
2025-06-04 10:50:00,32.98,33.03,32.97,33.01,42645.0,32.7507,32.8003,32.7408,32.7805,42645.0
2025-06-04 11:00:00,33.01,33.02,32.98,32.99,193352.0,32.7805,32.7904,32.7507,32.7606,193352.0
2025-06-04 11:10:00,32.99,33.03,32.98,33.0,180607.0,32.7606,32.8003,32.7507,32.7706,180607.0
2025-06-04 11:20:00,33.0,33.05,32.99,33.0,66480.0,32.7706,32.8202,32.7606,32.7706,66480.0
2025-06-04 11:30:00,33.0,33.01,32.96,32.98,37042.0,32.7706,32.7805,32.7308,32.7507,37042.0
2025-06-04 11:40:00,32.98,33.0,32.94,33.0,83564.0,32.7507,32.7706,32.711,32.7706,83564.0
2025-06-04 11:50:00,33.0,33.0,32.97,32.98,146121.0,32.7706,32.7706,32.7408,32.7507,146121.0
2025-06-04 12:00:00,32.98,32.99,32.95,32.99,31373.0,32.7507,32.7606,32.7209,32.7606,31373.0
2025-06-04 12:10:00,33.0,33.05,32.97,33.04,1970135.0,32.7706,32.8202,32.7408,32.8103,1970135.0
2025-06-04 12:20:00,33.05,33.1,33.03,33.05,103516.0,32.8202,32.8699,32.8003,32.8202,103516.0
2025-06-04 12:30:00,33.05,33.14,33.05,33.13,130132.0,32.8202,32.9096,32.8202,32.8997,130132.0
2025-06-04 12:40:00,33.12,33.16,33.07,33.08,95919.0,32.8897,32.9294,32.8401,32.85,95919.0
2025-06-04 12:50:00,33.08,33.11,33.07,33.1,83637.0,32.85,32.8798,32.8401,32.8699,83637.0
2025-06-04 13:00:00,33.1,33.14,33.07,33.09,126108.0,32.8699,32.9096,32.8401,32.8599,126108.0
2025-06-04 13:10:00,33.1,33.15,33.1,33.12,142010.0,32.8699,32.9195,32.8699,32.8897,142010.0
2025-06-04 13:20:00,33.12,33.13,33.08,33.09,59410.0,32.8897,32.8997,32.85,32.8599,59410.0
2025-06-04 13:30:00,33.1,33.13,33.1,33.13,54901.0,32.8699,32.8997,32.8699,32.8997,54901.0
2025-06-04 13:40:00,33.12,33.17,33.11,33.16,123908.0,32.8897,32.9394,32.8798,32.9294,123908.0
2025-06-04 13:50:00,33.16,33.21,33.14,33.19,92013.0,32.9294,32.9791,32.9096,32.9592,92013.0
2025-06-04 14:00:00,33.19,33.22,33.14,33.14,181456.0,32.9592,32.989,32.9096,32.9096,181456.0
2025-06-04 14:10:00,33.14,33.15,33.1,33.14,88101.0,32.9096,32.9195,32.8699,32.9096,88101.0
2025-06-04 14:20:00,33.13,33.14,33.07,33.1,164733.0,32.8997,32.9096,32.8401,32.8699,164733.0
2025-06-04 14:30:00,33.08,33.1,33.01,33.02,260514.0,32.85,32.8699,32.7805,32.7904,260514.0
2025-06-04 14:40:00,33.01,33.05,33.0,33.02,81357.0,32.7805,32.8202,32.7706,32.7904,81357.0
2025-06-04 14:50:00,33.02,33.02,32.95,32.97,95852.0,32.7904,32.7904,32.7209,32.7408,95852.0
2025-06-04 15:00:00,32.98,32.98,32.92,32.93,142767.0,32.7507,32.7507,32.6911,32.701,142767.0
2025-06-04 15:10:00,32.93,32.94,32.89,32.9,83167.0,32.701,32.711,32.6613,32.6713,83167.0
2025-06-04 15:20:00,32.9,32.95,32.89,32.94,157989.0,32.6713,32.7209,32.6613,32.711,157989.0
2025-06-04 15:30:00,32.94,32.97,32.93,32.95,91215.0,32.711,32.7408,32.701,32.7209,91215.0
2025-06-04 15:40:00,32.95,32.95,32.9,32.9,277208.0,32.7209,32.7209,32.6713,32.6713,277208.0
2025-06-04 15:50:00,32.9,32.9,32.75,32.8,1443932.0,32.6713,32.6713,32.5223,32.5719,1443932.0
2025-06-05 09:30:00,32.78,32.78,32.57,32.69,225340.0,32.5521,32.5521,32.3435,32.4627,225340.0
2025-06-05 09:40:00,32.69,32.74,32.64,32.73,131539.0,32.4627,32.5124,32.4131,32.5024,131539.0
2025-06-05 09:50:00,32.73,32.73,32.65,32.68,64217.0,32.5024,32.5024,32.423,32.4528,64217.0
2025-06-05 10:00:00,32.67,32.75,32.57,32.73,98902.0,32.4429,32.5223,32.3435,32.5024,98902.0
2025-06-05 10:10:00,32.72,32.79,32.71,32.74,93349.0,32.4925,32.562,32.4826,32.5124,93349.0
2025-06-05 10:20:00,32.75,32.84,32.72,32.81,132925.0,32.5223,32.6117,32.4925,32.5819,132925.0
2025-06-05 10:30:00,32.82,32.83,32.71,32.73,100101.0,32.5918,32.6017,32.4826,32.5024,100101.0
2025-06-05 10:40:00,32.72,32.77,32.67,32.67,149314.0,32.4925,32.5422,32.4429,32.4429,149314.0
2025-06-05 10:50:00,32.68,32.75,32.67,32.73,53076.0,32.4528,32.5223,32.4429,32.5024,53076.0
2025-06-05 11:00:00,32.73,32.77,32.7,32.73,88043.0,32.5024,32.5422,32.4726,32.5024,88043.0
2025-06-05 11:10:00,32.74,32.8,32.71,32.77,67798.0,32.5124,32.5719,32.4826,32.5422,67798.0
2025-06-05 11:20:00,32.77,32.82,32.68,32.68,182786.0,32.5422,32.5918,32.4528,32.4528,182786.0
2025-06-05 11:30:00,32.68,32.73,32.65,32.72,92751.0,32.4528,32.5024,32.423,32.4925,92751.0
2025-06-05 11:40:00,32.72,32.72,32.68,32.69,62767.0,32.4925,32.4925,32.4528,32.4627,62767.0
2025-06-05 11:50:00,32.7,32.74,32.68,32.74,177292.0,32.4726,32.5124,32.4528,32.5124,177292.0
2025-06-05 12:00:00,32.74,32.78,32.72,32.77,93756.0,32.5124,32.5521,32.4925,32.5422,93756.0
2025-06-05 12:10:00,32.76,32.8,32.74,32.78,95200.0,32.5322,32.5719,32.5124,32.5521,95200.0
2025-06-05 12:20:00,32.78,32.78,32.75,32.76,66134.0,32.5521,32.5521,32.5223,32.5322,66134.0
2025-06-05 12:30:00,32.77,32.81,32.75,32.79,135629.0,32.5422,32.5819,32.5223,32.562,135629.0
2025-06-05 12:40:00,32.8,32.86,32.79,32.84,139384.0,32.5719,32.6315,32.562,32.6117,139384.0
2025-06-05 12:50:00,32.84,32.85,32.8,32.82,165946.0,32.6117,32.6216,32.5719,32.5918,165946.0
2025-06-05 13:00:00,32.82,32.86,32.77,32.79,174227.0,32.5918,32.6315,32.5422,32.562,174227.0
2025-06-05 13:10:00,32.79,32.83,32.77,32.82,93777.0,32.562,32.6017,32.5422,32.5918,93777.0
2025-06-05 13:20:00,32.82,32.84,32.79,32.8,150853.0,32.5918,32.6117,32.562,32.5719,150853.0
2025-06-05 13:30:00,32.8,32.88,32.8,32.84,80888.0,32.5719,32.6514,32.5719,32.6117,80888.0
2025-06-05 13:40:00,32.84,32.86,32.8,32.8,243618.0,32.6117,32.6315,32.5719,32.5719,243618.0
2025-06-05 13:50:00,32.8,32.81,32.71,32.71,74282.0,32.5719,32.5819,32.4826,32.4826,74282.0
2025-06-05 14:00:00,32.72,32.72,32.59,32.59,100368.0,32.4925,32.4925,32.3634,32.3634,100368.0
2025-06-05 14:10:00,32.59,32.62,32.54,32.62,158761.0,32.3634,32.3932,32.3138,32.3932,158761.0
2025-06-05 14:20:00,32.63,32.68,32.62,32.68,117333.0,32.4031,32.4528,32.3932,32.4528,117333.0
2025-06-05 14:30:00,32.69,32.75,32.67,32.73,88929.0,32.4627,32.5223,32.4429,32.5024,88929.0
2025-06-05 14:40:00,32.73,32.79,32.72,32.73,227402.0,32.5024,32.562,32.4925,32.5024,227402.0
2025-06-05 14:50:00,32.73,32.76,32.69,32.7,90741.0,32.5024,32.5322,32.4627,32.4726,90741.0
2025-06-05 15:00:00,32.7,32.71,32.66,32.7,176427.0,32.4726,32.4826,32.4329,32.4726,176427.0
2025-06-05 15:10:00,32.7,32.71,32.64,32.69,100367.0,32.4726,32.4826,32.4131,32.4627,100367.0
2025-06-05 15:20:00,32.69,32.74,32.64,32.66,159313.0,32.4627,32.5124,32.4131,32.4329,159313.0
2025-06-05 15:30:00,32.66,32.67,32.6,32.65,140544.0,32.4329,32.4429,32.3733,32.423,140544.0
2025-06-05 15:40:00,32.65,32.68,32.63,32.63,143167.0,32.423,32.4528,32.4031,32.4031,143167.0
2025-06-05 15:50:00,32.64,32.65,32.48,32.56,856497.0,32.4131,32.423,32.2542,32.3336,856497.0
2025-06-06 09:30:00,32.68,32.82,32.68,32.77,206541.0,32.4528,32.5918,32.4528,32.5422,206541.0
2025-06-06 09:40:00,32.77,32.85,32.73,32.77,251492.0,32.5422,32.6216,32.5024,32.5422,251492.0
2025-06-06 09:50:00,32.77,32.83,32.75,32.8,104241.0,32.5422,32.6017,32.5223,32.5719,104241.0
2025-06-06 10:00:00,32.79,32.8,32.7,32.77,119703.0,32.562,32.5719,32.4726,32.5422,119703.0
2025-06-06 10:10:00,32.78,32.79,32.68,32.7,82689.0,32.5521,32.562,32.4528,32.4726,82689.0
2025-06-06 10:20:00,32.7,32.77,32.69,32.72,102609.0,32.4726,32.5422,32.4627,32.4925,102609.0
2025-06-06 10:30:00,32.71,32.73,32.68,32.68,67942.0,32.4826,32.5024,32.4528,32.4528,67942.0
2025-06-06 10:40:00,32.68,32.75,32.67,32.7,109329.0,32.4528,32.5223,32.4429,32.4726,109329.0
2025-06-06 10:50:00,32.7,32.74,32.67,32.68,58884.0,32.4726,32.5124,32.4429,32.4528,58884.0
2025-06-06 11:00:00,32.68,32.76,32.66,32.7,74781.0,32.4528,32.5322,32.4329,32.4726,74781.0
2025-06-06 11:10:00,32.7,32.73,32.63,32.66,53980.0,32.4726,32.5024,32.4031,32.4329,53980.0
2025-06-06 11:20:00,32.65,32.71,32.64,32.7,45594.0,32.423,32.4826,32.4131,32.4726,45594.0
2025-06-06 11:30:00,32.7,32.7,32.62,32.64,55697.0,32.4726,32.4726,32.3932,32.4131,55697.0
2025-06-06 11:40:00,32.63,32.64,32.59,32.63,59362.0,32.4031,32.4131,32.3634,32.4031,59362.0
2025-06-06 11:50:00,32.63,32.65,32.59,32.61,121232.0,32.4031,32.423,32.3634,32.3833,121232.0
2025-06-06 12:00:00,32.61,32.65,32.6,32.64,37988.0,32.3833,32.423,32.3733,32.4131,37988.0
2025-06-06 12:10:00,32.64,32.65,32.6,32.64,44063.0,32.4131,32.423,32.3733,32.4131,44063.0
2025-06-06 12:20:00,32.65,32.67,32.64,32.64,74477.0,32.423,32.4429,32.4131,32.4131,74477.0
2025-06-06 12:30:00,32.65,32.66,32.61,32.61,53343.0,32.423,32.4329,32.3833,32.3833,53343.0
2025-06-06 12:40:00,32.61,32.65,32.59,32.62,748709.0,32.3833,32.423,32.3634,32.3932,748709.0
2025-06-06 12:50:00,32.62,32.63,32.56,32.58,58136.0,32.3932,32.4031,32.3336,32.3535,58136.0
2025-06-06 13:00:00,32.59,32.6,32.56,32.58,106574.0,32.3634,32.3733,32.3336,32.3535,106574.0
2025-06-06 13:10:00,32.59,32.65,32.59,32.65,21360.0,32.3634,32.423,32.3634,32.423,21360.0
2025-06-06 13:20:00,32.65,32.67,32.65,32.66,30538.0,32.423,32.4429,32.423,32.4329,30538.0
2025-06-06 13:30:00,32.66,32.68,32.65,32.68,34169.0,32.4329,32.4528,32.423,32.4528,34169.0
2025-06-06 13:40:00,32.68,32.69,32.66,32.68,32100.0,32.4528,32.4627,32.4329,32.4528,32100.0
2025-06-06 13:50:00,32.68,32.69,32.66,32.68,33973.0,32.4528,32.4627,32.4329,32.4528,33973.0
2025-06-06 14:00:00,32.68,32.72,32.67,32.69,124371.0,32.4528,32.4925,32.4429,32.4627,124371.0
2025-06-06 14:10:00,32.69,32.7,32.67,32.68,47966.0,32.4627,32.4726,32.4429,32.4528,47966.0
2025-06-06 14:20:00,32.68,32.69,32.66,32.66,36909.0,32.4528,32.4627,32.4329,32.4329,36909.0
2025-06-06 14:30:00,32.67,32.7,32.67,32.7,60374.0,32.4429,32.4726,32.4429,32.4726,60374.0
2025-06-06 14:40:00,32.7,32.7,32.68,32.7,47547.0,32.4726,32.4726,32.4528,32.4726,47547.0
2025-06-06 14:50:00,32.7,32.7,32.66,32.67,48285.0,32.4726,32.4726,32.4329,32.4429,48285.0
2025-06-06 15:00:00,32.66,32.67,32.64,32.65,38878.0,32.4329,32.4429,32.4131,32.423,38878.0
2025-06-06 15:10:00,32.65,32.66,32.63,32.66,89104.0,32.423,32.4329,32.4031,32.4329,89104.0
2025-06-06 15:20:00,32.66,32.7,32.65,32.68,56398.0,32.4329,32.4726,32.423,32.4528,56398.0
2025-06-06 15:30:00,32.68,32.71,32.67,32.67,112452.0,32.4528,32.4826,32.4429,32.4429,112452.0
2025-06-06 15:40:00,32.68,32.74,32.67,32.72,281492.0,32.4528,32.5124,32.4429,32.4925,281492.0
2025-06-06 15:50:00,32.72,32.81,32.71,32.77,989017.0,32.4925,32.5819,32.4826,32.5422,989017.0
2025-06-09 09:30:00,32.72,32.89,32.67,32.87,250792.0,32.4925,32.6613,32.4429,32.6415,250792.0
2025-06-09 09:40:00,32.87,32.87,32.64,32.7,87442.0,32.6415,32.6415,32.4131,32.4726,87442.0
2025-06-09 09:50:00,32.7,32.75,32.65,32.69,115358.0,32.4726,32.5223,32.423,32.4627,115358.0
2025-06-09 10:00:00,32.71,32.8,32.68,32.75,226635.0,32.4826,32.5719,32.4528,32.5223,226635.0
2025-06-09 10:10:00,32.75,32.81,32.71,32.8,85954.0,32.5223,32.5819,32.4826,32.5719,85954.0
2025-06-09 10:20:00,32.8,32.81,32.71,32.73,130131.0,32.5719,32.5819,32.4826,32.5024,130131.0
2025-06-09 10:30:00,32.74,32.81,32.73,32.79,165335.0,32.5124,32.5819,32.5024,32.562,165335.0
2025-06-09 10:40:00,32.78,32.79,32.73,32.73,96999.0,32.5521,32.562,32.5024,32.5024,96999.0
2025-06-09 10:50:00,32.73,32.78,32.71,32.78,131802.0,32.5024,32.5521,32.4826,32.5521,131802.0
2025-06-09 11:00:00,32.79,32.82,32.74,32.77,54523.0,32.562,32.5918,32.5124,32.5422,54523.0
2025-06-09 11:10:00,32.77,32.94,32.76,32.94,85469.0,32.5422,32.711,32.5322,32.711,85469.0
2025-06-09 11:20:00,32.94,33.02,32.9,33.0,275682.0,32.711,32.7904,32.6713,32.7706,275682.0
2025-06-09 11:30:00,33.01,33.01,32.93,32.93,152936.0,32.7805,32.7805,32.701,32.701,152936.0
2025-06-09 11:40:00,32.93,32.99,32.93,32.95,78980.0,32.701,32.7606,32.701,32.7209,78980.0
2025-06-09 11:50:00,32.95,32.96,32.92,32.92,44845.0,32.7209,32.7308,32.6911,32.6911,44845.0
2025-06-09 12:00:00,32.92,32.96,32.91,32.95,68198.0,32.6911,32.7308,32.6812,32.7209,68198.0
2025-06-09 12:10:00,32.95,32.99,32.94,32.98,75277.0,32.7209,32.7606,32.711,32.7507,75277.0
2025-06-09 12:20:00,32.98,32.99,32.96,32.98,65041.0,32.7507,32.7606,32.7308,32.7507,65041.0
2025-06-09 12:30:00,32.98,32.98,32.91,32.91,40028.0,32.7507,32.7507,32.6812,32.6812,40028.0
2025-06-09 12:40:00,32.91,32.95,32.9,32.95,96346.0,32.6812,32.7209,32.6713,32.7209,96346.0
2025-06-09 12:50:00,32.95,32.97,32.9,32.91,130464.0,32.7209,32.7408,32.6713,32.6812,130464.0
2025-06-09 13:00:00,32.91,32.91,32.85,32.86,68459.0,32.6812,32.6812,32.6216,32.6315,68459.0
2025-06-09 13:10:00,32.86,32.92,32.86,32.91,48726.0,32.6315,32.6911,32.6315,32.6812,48726.0
2025-06-09 13:20:00,32.9,32.96,32.89,32.94,66017.0,32.6713,32.7308,32.6613,32.711,66017.0
2025-06-09 13:30:00,32.95,32.97,32.92,32.96,93998.0,32.7209,32.7408,32.6911,32.7308,93998.0
2025-06-09 13:40:00,32.95,32.98,32.94,32.95,49095.0,32.7209,32.7507,32.711,32.7209,49095.0
2025-06-09 13:50:00,32.95,32.98,32.94,32.95,131253.0,32.7209,32.7507,32.711,32.7209,131253.0
2025-06-09 14:00:00,32.95,32.97,32.92,32.94,131055.0,32.7209,32.7408,32.6911,32.711,131055.0
2025-06-09 14:10:00,32.94,33.01,32.93,33.0,124722.0,32.711,32.7805,32.701,32.7706,124722.0
2025-06-09 14:20:00,33.0,33.01,32.96,32.96,73304.0,32.7706,32.7805,32.7308,32.7308,73304.0
2025-06-09 14:30:00,32.97,32.98,32.94,32.95,95413.0,32.7408,32.7507,32.711,32.7209,95413.0
2025-06-09 14:40:00,32.96,32.96,32.94,32.94,91371.0,32.7308,32.7308,32.711,32.711,91371.0
2025-06-09 14:50:00,32.94,32.98,32.93,32.97,176416.0,32.711,32.7507,32.701,32.7408,176416.0
2025-06-09 15:00:00,32.98,32.98,32.94,32.95,181367.0,32.7507,32.7507,32.711,32.7209,181367.0
2025-06-09 15:10:00,32.95,32.95,32.89,32.9,129946.0,32.7209,32.7209,32.6613,32.6713,129946.0
2025-06-09 15:20:00,32.9,32.91,32.88,32.9,75070.0,32.6713,32.6812,32.6514,32.6713,75070.0
2025-06-09 15:30:00,32.9,32.97,32.89,32.94,241374.0,32.6713,32.7408,32.6613,32.711,241374.0
2025-06-09 15:40:00,32.94,32.94,32.89,32.93,224797.0,32.711,32.711,32.6613,32.701,224797.0
2025-06-09 15:50:00,32.93,33.01,32.91,32.96,1398891.0,32.701,32.7805,32.6812,32.7308,1398891.0
2025-06-10 09:30:00,32.97,33.3,32.97,33.1,215466.0,32.7408,33.0685,32.7408,32.8699,215466.0
2025-06-10 09:40:00,33.09,33.1,32.85,32.91,239886.0,32.8599,32.8699,32.6216,32.6812,239886.0
2025-06-10 09:50:00,32.9,33.01,32.87,32.89,90795.0,32.6713,32.7805,32.6415,32.6613,90795.0
2025-06-10 10:00:00,32.9,32.93,32.77,32.86,196723.0,32.6713,32.701,32.5422,32.6315,196723.0
2025-06-10 10:10:00,32.86,32.88,32.8,32.84,117079.0,32.6315,32.6514,32.5719,32.6117,117079.0
2025-06-10 10:20:00,32.83,32.92,32.81,32.9,96344.0,32.6017,32.6911,32.5819,32.6713,96344.0
2025-06-10 10:30:00,32.9,32.94,32.86,32.93,75786.0,32.6713,32.711,32.6315,32.701,75786.0
2025-06-10 10:40:00,32.93,32.95,32.83,32.83,325054.0,32.701,32.7209,32.6017,32.6017,325054.0
2025-06-10 10:50:00,32.84,32.87,32.81,32.83,73504.0,32.6117,32.6415,32.5819,32.6017,73504.0
2025-06-10 11:00:00,32.82,32.85,32.79,32.83,67794.0,32.5918,32.6216,32.562,32.6017,67794.0
2025-06-10 11:10:00,32.83,32.85,32.78,32.78,51576.0,32.6017,32.6216,32.5521,32.5521,51576.0
2025-06-10 11:20:00,32.79,32.87,32.79,32.84,160219.0,32.562,32.6415,32.562,32.6117,160219.0
2025-06-10 11:30:00,32.84,32.94,32.83,32.93,86969.0,32.6117,32.711,32.6017,32.701,86969.0
2025-06-10 11:40:00,32.93,32.94,32.92,32.93,61556.0,32.701,32.711,32.6911,32.701,61556.0
2025-06-10 11:50:00,32.93,32.94,32.89,32.91,90025.0,32.701,32.711,32.6613,32.6812,90025.0
2025-06-10 12:00:00,32.92,33.01,32.91,33.01,66736.0,32.6911,32.7805,32.6812,32.7805,66736.0
2025-06-10 12:10:00,33.01,33.05,33.01,33.02,43601.0,32.7805,32.8202,32.7805,32.7904,43601.0
2025-06-10 12:20:00,33.02,33.06,32.99,32.99,119644.0,32.7904,32.8301,32.7606,32.7606,119644.0
2025-06-10 12:30:00,33.0,33.02,32.97,33.01,88829.0,32.7706,32.7904,32.7408,32.7805,88829.0
2025-06-10 12:40:00,33.01,33.02,32.98,33.01,40407.0,32.7805,32.7904,32.7507,32.7805,40407.0
2025-06-10 12:50:00,33.02,33.04,33.01,33.02,46527.0,32.7904,32.8103,32.7805,32.7904,46527.0
2025-06-10 13:00:00,33.02,33.05,33.0,33.01,67402.0,32.7904,32.8202,32.7706,32.7805,67402.0
2025-06-10 13:10:00,33.01,33.06,33.01,33.05,87355.0,32.7805,32.8301,32.7805,32.8202,87355.0
2025-06-10 13:20:00,33.05,33.06,33.01,33.02,122156.0,32.8202,32.8301,32.7805,32.7904,122156.0
2025-06-10 13:30:00,33.02,33.03,32.99,33.02,77028.0,32.7904,32.8003,32.7606,32.7904,77028.0
2025-06-10 13:40:00,33.02,33.03,32.97,32.98,70512.0,32.7904,32.8003,32.7408,32.7507,70512.0
2025-06-10 13:50:00,32.98,32.99,32.92,32.95,90987.0,32.7507,32.7606,32.6911,32.7209,90987.0
2025-06-10 14:00:00,32.95,32.96,32.88,32.9,97738.0,32.7209,32.7308,32.6514,32.6713,97738.0
2025-06-10 14:10:00,32.9,32.9,32.87,32.88,91835.0,32.6713,32.6713,32.6415,32.6514,91835.0
2025-06-10 14:20:00,32.88,32.91,32.85,32.88,85525.0,32.6514,32.6812,32.6216,32.6514,85525.0
2025-06-10 14:30:00,32.88,32.88,32.85,32.86,55241.0,32.6514,32.6514,32.6216,32.6315,55241.0
2025-06-10 14:40:00,32.86,32.86,32.81,32.82,132512.0,32.6315,32.6315,32.5819,32.5918,132512.0
2025-06-10 14:50:00,32.82,32.89,32.81,32.83,143163.0,32.5918,32.6613,32.5819,32.6017,143163.0
2025-06-10 15:00:00,32.84,32.87,32.82,32.87,110099.0,32.6117,32.6415,32.5918,32.6415,110099.0
2025-06-10 15:10:00,32.87,32.92,32.85,32.91,219768.0,32.6415,32.6911,32.6216,32.6812,219768.0
2025-06-10 15:20:00,32.91,32.92,32.89,32.9,119782.0,32.6812,32.6911,32.6613,32.6713,119782.0
2025-06-10 15:30:00,32.9,32.9,32.84,32.84,137321.0,32.6713,32.6713,32.6117,32.6117,137321.0
2025-06-10 15:40:00,32.84,32.87,32.81,32.83,354944.0,32.6117,32.6415,32.5819,32.6017,354944.0
2025-06-10 15:50:00,32.82,32.97,32.81,32.95,1008534.0,32.5918,32.7408,32.5819,32.7209,1008534.0
2025-06-11 09:30:00,32.88,32.92,32.53,32.64,274178.0,32.6514,32.6911,32.3038,32.4131,274178.0
2025-06-11 09:40:00,32.63,32.7,32.57,32.67,233264.0,32.4031,32.4726,32.3435,32.4429,233264.0
2025-06-11 09:50:00,32.67,32.69,32.61,32.66,145557.0,32.4429,32.4627,32.3833,32.4329,145557.0
2025-06-11 10:00:00,32.66,32.67,32.59,32.61,90197.0,32.4329,32.4429,32.3634,32.3833,90197.0
2025-06-11 10:10:00,32.62,32.67,32.56,32.62,174794.0,32.3932,32.4429,32.3336,32.3932,174794.0
2025-06-11 10:20:00,32.62,32.67,32.6,32.61,151538.0,32.3932,32.4429,32.3733,32.3833,151538.0
2025-06-11 10:30:00,32.61,32.61,32.52,32.55,437444.0,32.3833,32.3833,32.2939,32.3237,437444.0
2025-06-11 10:40:00,32.55,32.55,32.48,32.54,83378.0,32.3237,32.3237,32.2542,32.3138,83378.0
2025-06-11 10:50:00,32.54,32.57,32.5,32.55,429731.0,32.3138,32.3435,32.274,32.3237,429731.0
2025-06-11 11:00:00,32.55,32.61,32.53,32.6,85247.0,32.3237,32.3833,32.3038,32.3733,85247.0
2025-06-11 11:10:00,32.59,32.61,32.57,32.61,114792.0,32.3634,32.3833,32.3435,32.3833,114792.0
2025-06-11 11:20:00,32.6,32.65,32.58,32.64,1044282.0,32.3733,32.423,32.3535,32.4131,1044282.0
2025-06-11 11:30:00,32.63,32.64,32.55,32.55,90456.0,32.4031,32.4131,32.3237,32.3237,90456.0
2025-06-11 11:40:00,32.55,32.57,32.52,32.54,218629.0,32.3237,32.3435,32.2939,32.3138,218629.0
2025-06-11 11:50:00,32.55,32.62,32.54,32.61,163886.0,32.3237,32.3932,32.3138,32.3833,163886.0
2025-06-11 12:00:00,32.61,32.63,32.59,32.62,42100.0,32.3833,32.4031,32.3634,32.3932,42100.0
2025-06-11 12:10:00,32.62,32.64,32.6,32.64,60721.0,32.3932,32.4131,32.3733,32.4131,60721.0
2025-06-11 12:20:00,32.64,32.66,32.61,32.66,86482.0,32.4131,32.4329,32.3833,32.4329,86482.0
2025-06-11 12:30:00,32.66,32.71,32.65,32.66,45718.0,32.4329,32.4826,32.423,32.4329,45718.0
2025-06-11 12:40:00,32.66,32.74,32.64,32.71,87620.0,32.4329,32.5124,32.4131,32.4826,87620.0
2025-06-11 12:50:00,32.72,32.76,32.71,32.73,64006.0,32.4925,32.5322,32.4826,32.5024,64006.0
2025-06-11 13:00:00,32.73,32.74,32.7,32.73,44901.0,32.5024,32.5124,32.4726,32.5024,44901.0
2025-06-11 13:10:00,32.73,32.74,32.68,32.7,40647.0,32.5024,32.5124,32.4528,32.4726,40647.0
2025-06-11 13:20:00,32.7,32.76,32.69,32.75,100807.0,32.4726,32.5322,32.4627,32.5223,100807.0
2025-06-11 13:30:00,32.75,32.79,32.74,32.78,87203.0,32.5223,32.562,32.5124,32.5521,87203.0
2025-06-11 13:40:00,32.77,32.8,32.76,32.79,94913.0,32.5422,32.5719,32.5322,32.562,94913.0
2025-06-11 13:50:00,32.79,32.82,32.77,32.81,51130.0,32.562,32.5918,32.5422,32.5819,51130.0
2025-06-11 14:00:00,32.81,32.82,32.75,32.77,159224.0,32.5819,32.5918,32.5223,32.5422,159224.0
2025-06-11 14:10:00,32.76,32.78,32.69,32.7,77990.0,32.5322,32.5521,32.4627,32.4726,77990.0
2025-06-11 14:20:00,32.7,32.74,32.69,32.72,79151.0,32.4726,32.5124,32.4627,32.4925,79151.0
2025-06-11 14:30:00,32.72,32.75,32.7,32.75,61380.0,32.4925,32.5223,32.4726,32.5223,61380.0
2025-06-11 14:40:00,32.75,32.75,32.7,32.73,48895.0,32.5223,32.5223,32.4726,32.5024,48895.0
2025-06-11 14:50:00,32.73,32.74,32.68,32.69,68068.0,32.5024,32.5124,32.4528,32.4627,68068.0
2025-06-11 15:00:00,32.69,32.77,32.66,32.76,76029.0,32.4627,32.5422,32.4329,32.5322,76029.0
2025-06-11 15:10:00,32.77,32.78,32.72,32.73,132713.0,32.5422,32.5521,32.4925,32.5024,132713.0
2025-06-11 15:20:00,32.73,32.74,32.68,32.69,190181.0,32.5024,32.5124,32.4528,32.4627,190181.0
2025-06-11 15:30:00,32.69,32.7,32.62,32.68,187806.0,32.4627,32.4726,32.3932,32.4528,187806.0
2025-06-11 15:40:00,32.68,32.74,32.67,32.7,196955.0,32.4528,32.5124,32.4429,32.4726,196955.0
2025-06-11 15:50:00,32.7,32.87,32.7,32.86,1443928.0,32.4726,32.6415,32.4726,32.6315,1443928.0
2025-06-12 09:30:00,32.86,32.97,32.81,32.89,241722.0,32.6315,32.7408,32.5819,32.6613,241722.0
2025-06-12 09:40:00,32.9,32.96,32.84,32.91,50743.0,32.6713,32.7308,32.6117,32.6812,50743.0
2025-06-12 09:50:00,32.91,32.99,32.88,32.95,101626.0,32.6812,32.7606,32.6514,32.7209,101626.0
2025-06-12 10:00:00,32.95,32.95,32.79,32.84,152237.0,32.7209,32.7209,32.562,32.6117,152237.0
2025-06-12 10:10:00,32.84,32.92,32.79,32.86,108277.0,32.6117,32.6911,32.562,32.6315,108277.0
2025-06-12 10:20:00,32.87,32.9,32.8,32.84,72871.0,32.6415,32.6713,32.5719,32.6117,72871.0
2025-06-12 10:30:00,32.84,32.85,32.77,32.82,93187.0,32.6117,32.6216,32.5422,32.5918,93187.0
2025-06-12 10:40:00,32.82,32.85,32.79,32.82,57141.0,32.5918,32.6216,32.562,32.5918,57141.0
2025-06-12 10:50:00,32.82,32.83,32.79,32.8,49135.0,32.5918,32.6017,32.562,32.5719,49135.0
2025-06-12 11:00:00,32.8,32.84,32.78,32.82,91300.0,32.5719,32.6117,32.5521,32.5918,91300.0
2025-06-12 11:10:00,32.82,32.84,32.75,32.84,170254.0,32.5918,32.6117,32.5223,32.6117,170254.0
2025-06-12 11:20:00,32.84,32.84,32.74,32.76,76231.0,32.6117,32.6117,32.5124,32.5322,76231.0
2025-06-12 11:30:00,32.75,32.76,32.68,32.69,67600.0,32.5223,32.5322,32.4528,32.4627,67600.0
2025-06-12 11:40:00,32.68,32.74,32.67,32.73,84281.0,32.4528,32.5124,32.4429,32.5024,84281.0
2025-06-12 11:50:00,32.73,32.75,32.7,32.73,60662.0,32.5024,32.5223,32.4726,32.5024,60662.0
2025-06-12 12:00:00,32.74,32.75,32.7,32.74,99134.0,32.5124,32.5223,32.4726,32.5124,99134.0
2025-06-12 12:10:00,32.73,32.77,32.73,32.76,38580.0,32.5024,32.5422,32.5024,32.5322,38580.0
2025-06-12 12:20:00,32.76,32.76,32.69,32.73,100484.0,32.5322,32.5322,32.4627,32.5024,100484.0
2025-06-12 12:30:00,32.74,32.77,32.68,32.76,157142.0,32.5124,32.5422,32.4528,32.5322,157142.0
2025-06-12 12:40:00,32.76,32.81,32.75,32.81,80958.0,32.5322,32.5819,32.5223,32.5819,80958.0
2025-06-12 12:50:00,32.81,32.83,32.78,32.8,101311.0,32.5819,32.6017,32.5521,32.5719,101311.0
2025-06-12 13:00:00,32.8,32.84,32.75,32.77,83556.0,32.5719,32.6117,32.5223,32.5422,83556.0
2025-06-12 13:10:00,32.77,32.83,32.77,32.81,96787.0,32.5422,32.6017,32.5422,32.5819,96787.0
2025-06-12 13:20:00,32.82,32.86,32.79,32.84,237705.0,32.5918,32.6315,32.562,32.6117,237705.0
2025-06-12 13:30:00,32.84,32.86,32.83,32.86,26388.0,32.6117,32.6315,32.6017,32.6315,26388.0
2025-06-12 13:40:00,32.85,32.88,32.84,32.87,51052.0,32.6216,32.6514,32.6117,32.6415,51052.0
2025-06-12 13:50:00,32.87,32.9,32.86,32.89,59131.0,32.6415,32.6713,32.6315,32.6613,59131.0
2025-06-12 14:00:00,32.89,32.92,32.88,32.91,46052.0,32.6613,32.6911,32.6514,32.6812,46052.0
2025-06-12 14:10:00,32.92,32.96,32.91,32.95,153439.0,32.6911,32.7308,32.6812,32.7209,153439.0
2025-06-12 14:20:00,32.95,32.97,32.93,32.95,243462.0,32.7209,32.7408,32.701,32.7209,243462.0
2025-06-12 14:30:00,32.95,32.95,32.9,32.91,103639.0,32.7209,32.7209,32.6713,32.6812,103639.0
2025-06-12 14:40:00,32.92,32.98,32.91,32.98,95444.0,32.6911,32.7507,32.6812,32.7507,95444.0
2025-06-12 14:50:00,32.98,32.99,32.96,32.98,115269.0,32.7507,32.7606,32.7308,32.7507,115269.0
2025-06-12 15:00:00,32.98,33.03,32.97,33.02,96221.0,32.7507,32.8003,32.7408,32.7904,96221.0
2025-06-12 15:10:00,33.02,33.05,33.01,33.04,173388.0,32.7904,32.8202,32.7805,32.8103,173388.0
2025-06-12 15:20:00,33.04,33.07,32.99,33.07,182752.0,32.8103,32.8401,32.7606,32.8401,182752.0
2025-06-12 15:30:00,33.07,33.1,33.06,33.07,169924.0,32.8401,32.8699,32.8301,32.8401,169924.0
2025-06-12 15:40:00,33.07,33.09,33.03,33.04,216940.0,32.8401,32.8599,32.8003,32.8103,216940.0
2025-06-12 15:50:00,33.05,33.15,33.03,33.14,1029838.0,32.8202,32.9195,32.8003,32.9096,1029838.0
2025-06-13 09:30:00,33.01,33.31,33.01,33.28,223985.0,32.7805,33.0784,32.7805,33.0486,223985.0
2025-06-13 09:40:00,33.29,33.3,33.17,33.19,73461.0,33.0585,33.0685,32.9394,32.9592,73461.0
2025-06-13 09:50:00,33.19,33.29,33.17,33.27,106619.0,32.9592,33.0585,32.9394,33.0387,106619.0
2025-06-13 10:00:00,33.27,33.38,33.26,33.33,296281.0,33.0387,33.1479,33.0287,33.0983,296281.0
2025-06-13 10:10:00,33.32,33.35,33.26,33.29,211643.0,33.0883,33.1181,33.0287,33.0585,211643.0
2025-06-13 10:20:00,33.29,33.34,33.25,33.3,116572.0,33.0585,33.1082,33.0188,33.0685,116572.0
2025-06-13 10:30:00,33.3,33.36,33.28,33.34,134299.0,33.0685,33.1281,33.0486,33.1082,134299.0
2025-06-13 10:40:00,33.34,33.39,33.32,33.33,172737.0,33.1082,33.1578,33.0883,33.0983,172737.0
2025-06-13 10:50:00,33.32,33.39,33.28,33.36,157861.0,33.0883,33.1578,33.0486,33.1281,157861.0
2025-06-13 11:00:00,33.36,33.37,33.27,33.28,120057.0,33.1281,33.138,33.0387,33.0486,120057.0
2025-06-13 11:10:00,33.27,33.39,33.26,33.39,400993.0,33.0387,33.1578,33.0287,33.1578,400993.0
2025-06-13 11:20:00,33.39,33.39,33.32,33.37,122578.0,33.1578,33.1578,33.0883,33.138,122578.0
2025-06-13 11:30:00,33.37,33.39,33.28,33.3,85397.0,33.138,33.1578,33.0486,33.0685,85397.0
2025-06-13 11:40:00,33.3,33.31,33.22,33.29,61134.0,33.0685,33.0784,32.989,33.0585,61134.0
2025-06-13 11:50:00,33.28,33.35,33.28,33.34,68799.0,33.0486,33.1181,33.0486,33.1082,68799.0
2025-06-13 12:00:00,33.34,33.34,33.3,33.32,101759.0,33.1082,33.1082,33.0685,33.0883,101759.0
2025-06-13 12:10:00,33.32,33.32,33.21,33.23,99364.0,33.0883,33.0883,32.9791,32.999,99364.0
2025-06-13 12:20:00,33.23,33.28,33.23,33.26,70070.0,32.999,33.0486,32.999,33.0287,70070.0
2025-06-13 12:30:00,33.26,33.31,33.24,33.25,57517.0,33.0287,33.0784,33.0089,33.0188,57517.0
2025-06-13 12:40:00,33.25,33.26,33.17,33.18,50227.0,33.0188,33.0287,32.9394,32.9493,50227.0
2025-06-13 12:50:00,33.18,33.23,33.18,33.2,48219.0,32.9493,32.999,32.9493,32.9692,48219.0
2025-06-13 13:00:00,33.2,33.21,33.15,33.16,41951.0,32.9692,32.9791,32.9195,32.9294,41951.0
2025-06-13 13:10:00,33.16,33.19,33.14,33.16,50694.0,32.9294,32.9592,32.9096,32.9294,50694.0
2025-06-13 13:20:00,33.16,33.19,33.14,33.14,54820.0,32.9294,32.9592,32.9096,32.9096,54820.0
2025-06-13 13:30:00,33.14,33.19,33.14,33.14,41815.0,32.9096,32.9592,32.9096,32.9096,41815.0
2025-06-13 13:40:00,33.14,33.17,33.12,33.14,68090.0,32.9096,32.9394,32.8897,32.9096,68090.0
2025-06-13 13:50:00,33.14,33.16,33.11,33.14,61691.0,32.9096,32.9294,32.8798,32.9096,61691.0
2025-06-13 14:00:00,33.14,33.22,33.14,33.22,190603.0,32.9096,32.989,32.9096,32.989,190603.0
2025-06-13 14:10:00,33.21,33.23,33.19,33.21,77069.0,32.9791,32.999,32.9592,32.9791,77069.0
2025-06-13 14:20:00,33.22,33.23,33.12,33.14,73615.0,32.989,32.999,32.8897,32.9096,73615.0
2025-06-13 14:30:00,33.13,33.16,33.1,33.12,98907.0,32.8997,32.9294,32.8699,32.8897,98907.0
2025-06-13 14:40:00,33.12,33.13,33.05,33.05,64602.0,32.8897,32.8997,32.8202,32.8202,64602.0
2025-06-13 14:50:00,33.05,33.11,33.04,33.09,91277.0,32.8202,32.8798,32.8103,32.8599,91277.0
2025-06-13 15:00:00,33.09,33.09,33.02,33.07,93680.0,32.8599,32.8599,32.7904,32.8401,93680.0
2025-06-13 15:10:00,33.07,33.07,33.02,33.02,148543.0,32.8401,32.8401,32.7904,32.7904,148543.0
2025-06-13 15:20:00,33.02,33.05,33.0,33.04,142658.0,32.7904,32.8202,32.7706,32.8103,142658.0
2025-06-13 15:30:00,33.04,33.08,33.03,33.05,116767.0,32.8103,32.85,32.8003,32.8202,116767.0
2025-06-13 15:40:00,33.05,33.06,32.96,32.98,151048.0,32.8202,32.8301,32.7308,32.7507,151048.0
2025-06-13 15:50:00,32.98,33.05,32.95,33.04,1085560.0,32.7507,32.8202,32.7209,32.8103,1085560.0
2025-06-16 09:30:00,33.13,33.37,33.02,33.31,158368.0,32.8997,33.138,32.7904,33.0784,158368.0
2025-06-16 09:40:00,33.31,33.43,33.26,33.37,140200.0,33.0784,33.1976,33.0287,33.138,140200.0
2025-06-16 09:50:00,33.37,33.46,33.34,33.4,132522.0,33.138,33.2274,33.1082,33.1678,132522.0
2025-06-16 10:00:00,33.41,33.42,33.29,33.3,143309.0,33.1777,33.1876,33.0585,33.0685,143309.0
2025-06-16 10:10:00,33.29,33.31,33.21,33.23,219001.0,33.0585,33.0784,32.9791,32.999,219001.0
2025-06-16 10:20:00,33.23,33.28,33.2,33.24,67503.0,32.999,33.0486,32.9692,33.0089,67503.0
2025-06-16 10:30:00,33.24,33.28,33.16,33.2,100170.0,33.0089,33.0486,32.9294,32.9692,100170.0
2025-06-16 10:40:00,33.2,33.24,33.15,33.18,99390.0,32.9692,33.0089,32.9195,32.9493,99390.0
2025-06-16 10:50:00,33.18,33.18,33.04,33.05,57650.0,32.9493,32.9493,32.8103,32.8202,57650.0
2025-06-16 11:00:00,33.05,33.05,32.89,32.91,99960.0,32.8202,32.8202,32.6613,32.6812,99960.0
2025-06-16 11:10:00,32.91,32.92,32.83,32.84,68689.0,32.6812,32.6911,32.6017,32.6117,68689.0
2025-06-16 11:20:00,32.85,32.92,32.84,32.9,95292.0,32.6216,32.6911,32.6117,32.6713,95292.0
2025-06-16 11:30:00,32.9,32.96,32.87,32.95,124419.0,32.6713,32.7308,32.6415,32.7209,124419.0
2025-06-16 11:40:00,32.95,33.0,32.93,32.95,77738.0,32.7209,32.7706,32.701,32.7209,77738.0
2025-06-16 11:50:00,32.95,32.95,32.9,32.91,101174.0,32.7209,32.7209,32.6713,32.6812,101174.0
2025-06-16 12:00:00,32.91,32.94,32.89,32.92,70911.0,32.6812,32.711,32.6613,32.6911,70911.0
2025-06-16 12:10:00,32.91,32.95,32.91,32.95,46049.0,32.6812,32.7209,32.6812,32.7209,46049.0
2025-06-16 12:20:00,32.95,32.99,32.94,32.97,55318.0,32.7209,32.7606,32.711,32.7408,55318.0
2025-06-16 12:30:00,32.97,32.99,32.96,32.98,39401.0,32.7408,32.7606,32.7308,32.7507,39401.0
2025-06-16 12:40:00,32.98,33.0,32.95,32.95,68086.0,32.7507,32.7706,32.7209,32.7209,68086.0
2025-06-16 12:50:00,32.96,33.0,32.94,32.95,63932.0,32.7308,32.7706,32.711,32.7209,63932.0
2025-06-16 13:00:00,32.95,32.95,32.91,32.93,85116.0,32.7209,32.7209,32.6812,32.701,85116.0
2025-06-16 13:10:00,32.93,32.94,32.89,32.94,71725.0,32.701,32.711,32.6613,32.711,71725.0
2025-06-16 13:20:00,32.94,32.96,32.9,32.93,136676.0,32.711,32.7308,32.6713,32.701,136676.0
2025-06-16 13:30:00,32.93,32.96,32.92,32.94,34511.0,32.701,32.7308,32.6911,32.711,34511.0
2025-06-16 13:40:00,32.94,32.94,32.9,32.91,61814.0,32.711,32.711,32.6713,32.6812,61814.0
2025-06-16 13:50:00,32.91,32.92,32.86,32.88,56444.0,32.6812,32.6911,32.6315,32.6514,56444.0
2025-06-16 14:00:00,32.88,32.89,32.85,32.89,50408.0,32.6514,32.6613,32.6216,32.6613,50408.0
2025-06-16 14:10:00,32.89,32.9,32.87,32.89,38561.0,32.6613,32.6713,32.6415,32.6613,38561.0
2025-06-16 14:20:00,32.89,32.96,32.89,32.95,51619.0,32.6613,32.7308,32.6613,32.7209,51619.0
2025-06-16 14:30:00,32.95,33.0,32.93,33.0,60646.0,32.7209,32.7706,32.701,32.7706,60646.0
2025-06-16 14:40:00,33.0,33.0,32.97,32.98,77616.0,32.7706,32.7706,32.7408,32.7507,77616.0
2025-06-16 14:50:00,32.98,33.02,32.98,33.01,57570.0,32.7507,32.7904,32.7507,32.7805,57570.0
2025-06-16 15:00:00,33.01,33.02,32.96,32.97,80001.0,32.7805,32.7904,32.7308,32.7408,80001.0
2025-06-16 15:10:00,32.97,32.97,32.95,32.96,58117.0,32.7408,32.7408,32.7209,32.7308,58117.0
2025-06-16 15:20:00,32.95,33.01,32.95,33.0,143615.0,32.7209,32.7805,32.7209,32.7706,143615.0
2025-06-16 15:30:00,33.0,33.04,32.99,33.04,138833.0,32.7706,32.8103,32.7606,32.8103,138833.0
2025-06-16 15:40:00,33.04,33.04,33.0,33.02,160478.0,32.8103,32.8103,32.7706,32.7904,160478.0
2025-06-16 15:50:00,33.02,33.14,33.01,33.09,1721422.0,32.7904,32.9096,32.7805,32.8599,1721422.0
2025-06-17 09:30:00,33.02,33.18,32.98,32.98,462616.0,32.7904,32.9493,32.7507,32.7507,462616.0
2025-06-17 09:40:00,32.97,33.04,32.88,32.97,240825.0,32.7408,32.8103,32.6514,32.7408,240825.0
2025-06-17 09:50:00,32.97,33.04,32.94,33.03,89230.0,32.7408,32.8103,32.711,32.8003,89230.0
2025-06-17 10:00:00,33.02,33.06,32.9,33.03,184304.0,32.7904,32.8301,32.6713,32.8003,184304.0
2025-06-17 10:10:00,33.02,33.07,33.0,33.02,64395.0,32.7904,32.8401,32.7706,32.7904,64395.0
2025-06-17 10:20:00,33.04,33.11,33.03,33.1,58338.0,32.8103,32.8798,32.8003,32.8699,58338.0
2025-06-17 10:30:00,33.09,33.1,33.03,33.08,55184.0,32.8599,32.8699,32.8003,32.85,55184.0
2025-06-17 10:40:00,33.08,33.09,33.03,33.07,62577.0,32.85,32.8599,32.8003,32.8401,62577.0
2025-06-17 10:50:00,33.07,33.07,33.04,33.05,59076.0,32.8401,32.8401,32.8103,32.8202,59076.0
2025-06-17 11:00:00,33.06,33.07,33.04,33.07,34077.0,32.8301,32.8401,32.8103,32.8401,34077.0
2025-06-17 11:10:00,33.07,33.1,33.04,33.05,55827.0,32.8401,32.8699,32.8103,32.8202,55827.0
2025-06-17 11:20:00,33.05,33.06,33.02,33.02,35455.0,32.8202,32.8301,32.7904,32.7904,35455.0
2025-06-17 11:30:00,33.03,33.06,33.02,33.05,47662.0,32.8003,32.8301,32.7904,32.8202,47662.0
2025-06-17 11:40:00,33.05,33.09,33.04,33.09,88283.0,32.8202,32.8599,32.8103,32.8599,88283.0
2025-06-17 11:50:00,33.09,33.11,33.07,33.08,38478.0,32.8599,32.8798,32.8401,32.85,38478.0
2025-06-17 12:00:00,33.08,33.11,33.03,33.05,52834.0,32.85,32.8798,32.8003,32.8202,52834.0
2025-06-17 12:10:00,33.05,33.08,33.05,33.08,62246.0,32.8202,32.85,32.8202,32.85,62246.0
2025-06-17 12:20:00,33.08,33.11,33.05,33.05,62897.0,32.85,32.8798,32.8202,32.8202,62897.0
2025-06-17 12:30:00,33.05,33.08,33.04,33.07,33167.0,32.8202,32.85,32.8103,32.8401,33167.0
2025-06-17 12:40:00,33.07,33.09,33.05,33.06,51678.0,32.8401,32.8599,32.8202,32.8301,51678.0
2025-06-17 12:50:00,33.07,33.12,33.05,33.11,50088.0,32.8401,32.8897,32.8202,32.8798,50088.0
2025-06-17 13:00:00,33.11,33.17,33.1,33.14,50566.0,32.8798,32.9394,32.8699,32.9096,50566.0
2025-06-17 13:10:00,33.14,33.15,33.07,33.1,89675.0,32.9096,32.9195,32.8401,32.8699,89675.0
2025-06-17 13:20:00,33.09,33.1,33.0,33.01,53146.0,32.8599,32.8699,32.7706,32.7805,53146.0
2025-06-17 13:30:00,33.01,33.03,33.0,33.02,64721.0,32.7805,32.8003,32.7706,32.7904,64721.0
2025-06-17 13:40:00,33.02,33.04,32.97,33.01,107915.0,32.7904,32.8103,32.7408,32.7805,107915.0
2025-06-17 13:50:00,33.01,33.03,32.99,33.01,57784.0,32.7805,32.8003,32.7606,32.7805,57784.0
2025-06-17 14:00:00,33.01,33.01,32.93,32.94,57933.0,32.7805,32.7805,32.701,32.711,57933.0
2025-06-17 14:10:00,32.95,32.95,32.87,32.89,107682.0,32.7209,32.7209,32.6415,32.6613,107682.0
2025-06-17 14:20:00,32.89,32.89,32.84,32.87,112539.0,32.6613,32.6613,32.6117,32.6415,112539.0
2025-06-17 14:30:00,32.87,32.91,32.85,32.86,119515.0,32.6415,32.6812,32.6216,32.6315,119515.0
2025-06-17 14:40:00,32.86,32.91,32.84,32.89,95892.0,32.6315,32.6812,32.6117,32.6613,95892.0
2025-06-17 14:50:00,32.89,32.92,32.86,32.9,79864.0,32.6613,32.6911,32.6315,32.6713,79864.0
2025-06-17 15:00:00,32.91,32.91,32.86,32.88,75650.0,32.6812,32.6812,32.6315,32.6514,75650.0
2025-06-17 15:10:00,32.88,32.9,32.87,32.87,77923.0,32.6514,32.6713,32.6415,32.6415,77923.0
2025-06-17 15:20:00,32.87,32.93,32.85,32.92,106606.0,32.6415,32.701,32.6216,32.6911,106606.0
2025-06-17 15:30:00,32.91,32.93,32.87,32.88,114210.0,32.6812,32.701,32.6415,32.6514,114210.0
2025-06-17 15:40:00,32.89,32.89,32.83,32.84,136930.0,32.6613,32.6613,32.6017,32.6117,136930.0
2025-06-17 15:50:00,32.84,32.89,32.75,32.88,1191813.0,32.6117,32.6613,32.5223,32.6514,1191813.0
2025-06-18 09:30:00,32.89,33.12,32.8,33.03,271180.0,32.6613,32.8897,32.5719,32.8003,271180.0
2025-06-18 09:40:00,33.02,33.06,32.95,33.01,56183.0,32.7904,32.8301,32.7209,32.7805,56183.0
2025-06-18 09:50:00,33.0,33.05,32.96,32.99,77214.0,32.7706,32.8202,32.7308,32.7606,77214.0
2025-06-18 10:00:00,33.0,33.0,32.95,32.99,106744.0,32.7706,32.7706,32.7209,32.7606,106744.0
2025-06-18 10:10:00,32.98,33.01,32.93,32.98,117414.0,32.7507,32.7805,32.701,32.7507,117414.0
2025-06-18 10:20:00,32.98,33.02,32.96,32.98,92381.0,32.7507,32.7904,32.7308,32.7507,92381.0
2025-06-18 10:30:00,32.98,33.04,32.95,33.02,122075.0,32.7507,32.8103,32.7209,32.7904,122075.0
2025-06-18 10:40:00,33.02,33.08,33.0,33.05,98591.0,32.7904,32.85,32.7706,32.8202,98591.0
2025-06-18 10:50:00,33.05,33.07,33.02,33.07,64820.0,32.8202,32.8401,32.7904,32.8401,64820.0
2025-06-18 11:00:00,33.07,33.07,33.02,33.04,58329.0,32.8401,32.8401,32.7904,32.8103,58329.0
2025-06-18 11:10:00,33.05,33.05,33.0,33.02,33788.0,32.8202,32.8202,32.7706,32.7904,33788.0
2025-06-18 11:20:00,33.02,33.04,32.99,33.0,72151.0,32.7904,32.8103,32.7606,32.7706,72151.0
2025-06-18 11:30:00,33.01,33.02,32.96,32.98,68799.0,32.7805,32.7904,32.7308,32.7507,68799.0
2025-06-18 11:40:00,32.98,32.99,32.93,32.97,57264.0,32.7507,32.7606,32.701,32.7408,57264.0
2025-06-18 11:50:00,32.97,32.98,32.93,32.94,41019.0,32.7408,32.7507,32.701,32.711,41019.0
2025-06-18 12:00:00,32.94,32.98,32.94,32.96,60220.0,32.711,32.7507,32.711,32.7308,60220.0
2025-06-18 12:10:00,32.97,32.99,32.96,32.98,37816.0,32.7408,32.7606,32.7308,32.7507,37816.0
2025-06-18 12:20:00,32.98,33.01,32.98,33.0,35869.0,32.7507,32.7805,32.7507,32.7706,35869.0
2025-06-18 12:30:00,32.99,33.04,32.99,33.02,38365.0,32.7606,32.8103,32.7606,32.7904,38365.0
2025-06-18 12:40:00,33.02,33.05,33.02,33.02,16981.0,32.7904,32.8202,32.7904,32.7904,16981.0
2025-06-18 12:50:00,33.03,33.12,33.03,33.12,165534.0,32.8003,32.8897,32.8003,32.8897,165534.0
2025-06-18 13:00:00,33.11,33.14,33.09,33.14,63644.0,32.8798,32.9096,32.8599,32.9096,63644.0
2025-06-18 13:10:00,33.14,33.17,33.12,33.16,169462.0,32.9096,32.9394,32.8897,32.9294,169462.0
2025-06-18 13:20:00,33.16,33.17,33.12,33.13,84903.0,32.9294,32.9394,32.8897,32.8997,84903.0
2025-06-18 13:30:00,33.13,33.13,33.08,33.09,95342.0,32.8997,32.8997,32.85,32.8599,95342.0
2025-06-18 13:40:00,33.09,33.13,33.09,33.13,49739.0,32.8599,32.8997,32.8599,32.8997,49739.0
2025-06-18 13:50:00,33.13,33.16,33.11,33.12,62183.0,32.8997,32.9294,32.8798,32.8897,62183.0
2025-06-18 14:00:00,33.13,33.16,33.04,33.06,95047.0,32.8997,32.9294,32.8103,32.8301,95047.0
2025-06-18 14:10:00,33.06,33.14,33.05,33.11,99483.0,32.8301,32.9096,32.8202,32.8798,99483.0
2025-06-18 14:20:00,33.11,33.17,33.06,33.16,343672.0,32.8798,32.9394,32.8301,32.9294,343672.0
2025-06-18 14:30:00,33.16,33.21,33.15,33.17,74439.0,32.9294,32.9791,32.9195,32.9394,74439.0
2025-06-18 14:40:00,33.16,33.27,33.16,33.27,102338.0,32.9294,33.0387,32.9294,33.0387,102338.0
2025-06-18 14:50:00,33.26,33.26,33.19,33.22,100211.0,33.0287,33.0287,32.9592,32.989,100211.0
2025-06-18 15:00:00,33.22,33.24,33.19,33.2,116261.0,32.989,33.0089,32.9592,32.9692,116261.0
2025-06-18 15:10:00,33.19,33.24,33.17,33.23,106585.0,32.9592,33.0089,32.9394,32.999,106585.0
2025-06-18 15:20:00,33.24,33.28,33.15,33.16,162996.0,33.0089,33.0486,32.9195,32.9294,162996.0
2025-06-18 15:30:00,33.15,33.2,33.15,33.16,106806.0,32.9195,32.9692,32.9195,32.9294,106806.0
2025-06-18 15:40:00,33.16,33.19,33.15,33.15,148777.0,32.9294,32.9592,32.9195,32.9195,148777.0
2025-06-18 15:50:00,33.15,33.22,33.14,33.19,1042753.0,32.9195,32.989,32.9096,32.9592,1042753.0
2025-06-20 09:30:00,33.48,33.79,33.22,33.73,2324177.0,33.2472,33.5551,32.989,33.4955,2324177.0
2025-06-20 09:40:00,33.73,33.8,33.66,33.69,259663.0,33.4955,33.565,33.426,33.4558,259663.0
2025-06-20 09:50:00,33.69,33.7,33.58,33.64,122281.0,33.4558,33.4657,33.3465,33.4061,122281.0
2025-06-20 10:00:00,33.63,33.64,33.54,33.61,138167.0,33.3962,33.4061,33.3068,33.3763,138167.0
2025-06-20 10:10:00,33.62,33.67,33.59,33.66,145507.0,33.3862,33.4359,33.3565,33.426,145507.0
2025-06-20 10:20:00,33.66,33.75,33.66,33.71,90752.0,33.426,33.5153,33.426,33.4756,90752.0
2025-06-20 10:30:00,33.7,33.71,33.64,33.66,82513.0,33.4657,33.4756,33.4061,33.426,82513.0
2025-06-20 10:40:00,33.67,33.71,33.6,33.7,144948.0,33.4359,33.4756,33.3664,33.4657,144948.0
2025-06-20 10:50:00,33.7,33.74,33.68,33.73,164515.0,33.4657,33.5054,33.4458,33.4955,164515.0
2025-06-20 11:00:00,33.73,33.82,33.73,33.8,136972.0,33.4955,33.5849,33.4955,33.565,136972.0
2025-06-20 11:10:00,33.8,33.9,33.8,33.88,101276.0,33.565,33.6643,33.565,33.6444,101276.0
2025-06-20 11:20:00,33.88,33.88,33.74,33.74,376304.0,33.6444,33.6444,33.5054,33.5054,376304.0
2025-06-20 11:30:00,33.74,33.77,33.68,33.73,151371.0,33.5054,33.5352,33.4458,33.4955,151371.0
2025-06-20 11:40:00,33.73,33.75,33.68,33.7,109543.0,33.4955,33.5153,33.4458,33.4657,109543.0
2025-06-20 11:50:00,33.7,33.72,33.63,33.67,112139.0,33.4657,33.4856,33.3962,33.4359,112139.0
2025-06-20 12:00:00,33.68,33.68,33.59,33.61,81460.0,33.4458,33.4458,33.3565,33.3763,81460.0
2025-06-20 12:10:00,33.61,33.63,33.53,33.55,100690.0,33.3763,33.3962,33.2969,33.3167,100690.0
2025-06-20 12:20:00,33.55,33.59,33.53,33.59,90730.0,33.3167,33.3565,33.2969,33.3565,90730.0
2025-06-20 12:30:00,33.59,33.63,33.58,33.63,28047.0,33.3565,33.3962,33.3465,33.3962,28047.0
2025-06-20 12:40:00,33.63,33.66,33.61,33.61,52617.0,33.3962,33.426,33.3763,33.3763,52617.0
2025-06-20 12:50:00,33.62,33.66,33.6,33.65,49204.0,33.3862,33.426,33.3664,33.416,49204.0
2025-06-20 13:00:00,33.64,33.67,33.61,33.64,77986.0,33.4061,33.4359,33.3763,33.4061,77986.0
2025-06-20 13:10:00,33.64,33.66,33.61,33.64,68414.0,33.4061,33.426,33.3763,33.4061,68414.0
2025-06-20 13:20:00,33.64,33.66,33.62,33.63,54404.0,33.4061,33.426,33.3862,33.3962,54404.0
2025-06-20 13:30:00,33.62,33.65,33.59,33.61,72321.0,33.3862,33.416,33.3565,33.3763,72321.0
2025-06-20 13:40:00,33.61,33.62,33.58,33.59,63181.0,33.3763,33.3862,33.3465,33.3565,63181.0
2025-06-20 13:50:00,33.59,33.65,33.58,33.64,48956.0,33.3565,33.416,33.3465,33.4061,48956.0
2025-06-20 14:00:00,33.63,33.67,33.63,33.67,70243.0,33.3962,33.4359,33.3962,33.4359,70243.0
2025-06-20 14:10:00,33.67,33.72,33.66,33.72,46393.0,33.4359,33.4856,33.426,33.4856,46393.0
2025-06-20 14:20:00,33.72,33.76,33.71,33.74,148440.0,33.4856,33.5253,33.4756,33.5054,148440.0
2025-06-20 14:30:00,33.74,33.75,33.69,33.7,72163.0,33.5054,33.5153,33.4558,33.4657,72163.0
2025-06-20 14:40:00,33.7,33.71,33.65,33.65,126239.0,33.4657,33.4756,33.416,33.416,126239.0
2025-06-20 14:50:00,33.65,33.65,33.56,33.56,124373.0,33.416,33.416,33.3267,33.3267,124373.0
2025-06-20 15:00:00,33.56,33.58,33.52,33.57,343461.0,33.3267,33.3465,33.2869,33.3366,343461.0
2025-06-20 15:10:00,33.57,33.59,33.54,33.57,111572.0,33.3366,33.3565,33.3068,33.3366,111572.0
2025-06-20 15:20:00,33.56,33.6,33.5,33.52,185726.0,33.3267,33.3664,33.2671,33.2869,185726.0
2025-06-20 15:30:00,33.52,33.56,33.52,33.55,183540.0,33.2869,33.3267,33.2869,33.3167,183540.0
2025-06-20 15:40:00,33.55,33.6,33.52,33.59,309859.0,33.3167,33.3664,33.2869,33.3565,309859.0
2025-06-20 15:50:00,33.58,33.71,33.54,33.57,1386866.0,33.3465,33.4756,33.3068,33.3366,1386866.0